36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230913 | 191300 | 40226385000 | 137400 | 137400 | 137400 | 137400 | 2217 |
| 3 | 20230913 | 191200 | 40226385000 | 137400 | 137400 | 137400 | 137400 | 0 |
| 4 | 20230913 | 191100 | 40226385000 | 137400 | 137400 | 137400 | 137400 | 0 |
| 5 | 20230913 | 191000 | 40226385000 | 137400 | 137400 | 137400 | 137400 | 0 |
| 6 | 20230913 | 190900 | 40226385000 | 137400 | 137400 | 137400 | 137400 | 0 |
| 7 | 20230913 | 190800 | 40226385000 | 137400 | 137400 | 137400 | 137400 | 0 |
| 8 | 20230913 | 190700 | 40226385000 | 137400 | 137400 | 137400 | 137400 | 0 |
| 9 | 20230913 | 190600 | 40226385000 | 137400 | 137400 | 137400 | 137400 | 0 |
| 10 | 20230913 | 190500 | 40226385000 | 137400 | 137400 | 137400 | 137400 | 0 |
| 11 | 20230913 | 190400 | 40226385000 | 137400 | 137400 | 137400 | 137400 | 0 |
| 12 | 20230913 | 190300 | 40226385000 | 137400 | 137400 | 137400 | 137400 | 0 |
| 13 | 20230913 | 190200 | 40226385000 | 137400 | 137400 | 137400 | 137400 | 0 |
| 14 | 20230913 | 190100 | 40226385000 | 137400 | 137400 | 137400 | 137400 | 0 |
| 15 | 20230913 | 190000 | 40226385000 | 137400 | 137400 | 137400 | 137400 | 0 |
| 16 | 20230913 | 185900 | 40226385000 | 137400 | 137400 | 137400 | 137400 | 0 |
| 17 | 20230913 | 185800 | 40226385000 | 137400 | 137400 | 137400 | 137400 | 0 |
| 18 | 20230913 | 185700 | 40226385000 | 137400 | 137400 | 137400 | 137400 | 0 |
| 19 | 20230913 | 185600 | 40226385000 | 137400 | 137400 | 137400 | 137400 | 0 |
| 20 | 20230913 | 185500 | 40226385000 | 137400 | 137400 | 137400 | 137400 | 0 |
| 21 | 20230913 | 185400 | 40226385000 | 137400 | 137400 | 137400 | 137400 | 0 |
| 22 | 20230913 | 185300 | 40226385000 | 137400 | 137400 | 137400 | 137400 | 0 |
| 23 | 20230913 | 185200 | 40226385000 | 137400 | 137400 | 137400 | 137400 | 0 |
| 24 | 20230913 | 185100 | 40226385000 | 137400 | 137400 | 137400 | 137400 | 0 |
| 25 | 20230913 | 185000 | 40226385000 | 137400 | 137400 | 137400 | 137400 | 0 |
| 26 | 20230913 | 184900 | 40226385000 | 137400 | 137400 | 137400 | 137400 | 0 |
| 27 | 20230913 | 184800 | 40226385000 | 137400 | 137400 | 137400 | 137400 | 0 |
| 28 | 20230913 | 184700 | 40226385000 | 137400 | 137400 | 137400 | 137400 | 0 |
| 29 | 20230913 | 184600 | 40226385000 | 137400 | 137400 | 137400 | 137400 | 0 |
| 30 | 20230913 | 184500 | 40226385000 | 137400 | 137400 | 137400 | 137400 | 0 |
| 31 | 20230913 | 184400 | 40226385000 | 137400 | 137400 | 137400 | 137400 | 0 |
| 32 | 20230913 | 184300 | 40226385000 | 137400 | 137400 | 137400 | 137400 | 2217 |
| 33 | 20230913 | 184200 | 40226385000 | 137400 | 137400 | 137400 | 137400 | 0 |
| 34 | 20230913 | 184100 | 40226385000 | 137400 | 137400 | 137400 | 137400 | 0 |
| 35 | 20230913 | 184000 | 40226385000 | 137400 | 137400 | 137400 | 137400 | 0 |
| 36 | 20230913 | 183900 | 40226385000 | 137400 | 137400 | 137400 | 137400 | 0 |
| 37 | 20230913 | 183800 | 40226385000 | 137400 | 137400 | 137400 | 137400 | 0 |
| 38 | 20230913 | 183700 | 40226385000 | 137400 | 137400 | 137400 | 137400 | 0 |
| 39 | 20230913 | 183600 | 40226385000 | 137400 | 137400 | 137400 | 137400 | 0 |
| 40 | 20230913 | 183500 | 40226385000 | 137400 | 137400 | 137400 | 137400 | 0 |
| 41 | 20230913 | 183400 | 40226385000 | 137400 | 137400 | 137400 | 137400 | 0 |
| 42 | 20230913 | 183300 | 40226385000 | 137400 | 137400 | 137400 | 137400 | 0 |
| 43 | 20230913 | 183200 | 40226385000 | 137400 | 137400 | 137400 | 137400 | 0 |
| 44 | 20230913 | 183100 | 40226385000 | 137400 | 137400 | 137400 | 137400 | 0 |
| 45 | 20230913 | 183000 | 40226385000 | 137400 | 137400 | 137400 | 137400 | 0 |
| 46 | 20230913 | 182900 | 40226385000 | 137400 | 137400 | 137400 | 137400 | 0 |
| 47 | 20230913 | 182800 | 40226385000 | 137400 | 137400 | 137400 | 137400 | 0 |
| 48 | 20230913 | 182700 | 40226385000 | 137400 | 137400 | 137400 | 137400 | 0 |
| 49 | 20230913 | 182600 | 40226385000 | 137400 | 137400 | 137400 | 137400 | 0 |
| 50 | 20230913 | 182500 | 40226385000 | 137400 | 137400 | 137400 | 137400 | 0 |
| 51 | 20230913 | 182400 | 40226385000 | 137400 | 137400 | 137400 | 137400 | 0 |
| 52 | 20230913 | 182300 | 40226385000 | 137400 | 137400 | 137400 | 137400 | 0 |
| 53 | 20230913 | 182200 | 40226385000 | 137400 | 137400 | 137400 | 137400 | 0 |
| 54 | 20230913 | 182100 | 40226385000 | 137400 | 137400 | 137400 | 137400 | 0 |
| 55 | 20230913 | 182000 | 40226385000 | 137400 | 137400 | 137400 | 137400 | 0 |
| 56 | 20230913 | 181900 | 40226385000 | 137400 | 137400 | 137400 | 137400 | 0 |
| 57 | 20230913 | 181800 | 40226385000 | 137400 | 137400 | 137400 | 137400 | 0 |
| 58 | 20230913 | 181700 | 40226385000 | 137400 | 137400 | 137400 | 137400 | 0 |
| 59 | 20230913 | 181600 | 40226385000 | 137400 | 137400 | 137400 | 137400 | 0 |
| 60 | 20230913 | 181500 | 40226385000 | 137400 | 137400 | 137400 | 137400 | 0 |
| 61 | 20230913 | 181400 | 40226385000 | 137400 | 137400 | 137400 | 137400 | 0 |
| 62 | 20230913 | 181300 | 40226385000 | 137400 | 137400 | 137400 | 137400 | 2217 |
| 63 | 20230913 | 181200 | 40226385000 | 137400 | 137400 | 137400 | 137400 | 0 |
| 64 | 20230913 | 181100 | 40226385000 | 137400 | 137400 | 137400 | 137400 | 0 |
| 65 | 20230913 | 181000 | 40226385000 | 137400 | 137400 | 137400 | 137400 | 0 |
| 66 | 20230913 | 180900 | 40226385000 | 137400 | 137400 | 137400 | 137400 | 0 |
| 67 | 20230913 | 180800 | 40226385000 | 137400 | 137400 | 137400 | 137400 | 0 |
| 68 | 20230913 | 180700 | 40226385000 | 137400 | 137400 | 137400 | 137400 | 0 |
| 69 | 20230913 | 180600 | 40226385000 | 137400 | 137400 | 137400 | 137400 | 0 |
| 70 | 20230913 | 180500 | 40226385000 | 137400 | 137400 | 137400 | 137400 | 0 |
| 71 | 20230913 | 180400 | 40226385000 | 137400 | 137400 | 137400 | 137400 | 0 |
| 72 | 20230913 | 180300 | 40226385000 | 137400 | 137400 | 137400 | 137400 | 0 |
| 73 | 20230913 | 180200 | 40226385000 | 137400 | 137400 | 137400 | 137400 | 0 |
| 74 | 20230913 | 180100 | 40226385000 | 137400 | 137400 | 137400 | 137400 | 0 |
| 75 | 20230913 | 180000 | 40226385000 | 137400 | 137400 | 137400 | 137400 | 0 |
| 76 | 20230913 | 175900 | 40226385000 | 137400 | 137400 | 137400 | 137400 | 0 |
| 77 | 20230913 | 175800 | 40226385000 | 137400 | 137400 | 137400 | 137400 | 0 |
| 78 | 20230913 | 175700 | 40226385000 | 137400 | 137400 | 137400 | 137400 | 0 |
| 79 | 20230913 | 175600 | 40226385000 | 137400 | 137400 | 137400 | 137400 | 0 |
| 80 | 20230913 | 175500 | 40226385000 | 137400 | 137400 | 137400 | 137400 | 0 |
| 81 | 20230913 | 175400 | 40226385000 | 137400 | 137400 | 137400 | 137400 | 0 |
| 82 | 20230913 | 175300 | 40226385000 | 137400 | 137400 | 137400 | 137400 | 0 |
| 83 | 20230913 | 175200 | 40226385000 | 137400 | 137400 | 137400 | 137400 | 0 |
| 84 | 20230913 | 175100 | 40226385000 | 137400 | 137400 | 137400 | 137400 | 0 |
| 85 | 20230913 | 175000 | 40226385000 | 137400 | 137400 | 137400 | 137400 | 0 |
| 86 | 20230913 | 174900 | 40226385000 | 137400 | 137400 | 137400 | 137400 | 0 |
| 87 | 20230913 | 174800 | 40226385000 | 137400 | 137400 | 137400 | 137400 | 0 |
| 88 | 20230913 | 174700 | 40226385000 | 137400 | 137400 | 137400 | 137400 | 0 |
| 89 | 20230913 | 174600 | 40226385000 | 137400 | 137400 | 137400 | 137400 | 0 |
| 90 | 20230913 | 174500 | 40226385000 | 137400 | 137400 | 137400 | 137400 | 0 |
| 91 | 20230913 | 174400 | 40226385000 | 137400 | 137400 | 137400 | 137400 | 0 |
| 92 | 20230913 | 174300 | 40226385000 | 137400 | 137400 | 137400 | 137400 | 2217 |
| 93 | 20230913 | 174200 | 40226385000 | 137400 | 137400 | 137400 | 137400 | 0 |
| 94 | 20230913 | 174100 | 40226385000 | 137400 | 137400 | 137400 | 137400 | 0 |
| 95 | 20230913 | 174000 | 40226385000 | 137400 | 137400 | 137400 | 137400 | 0 |
| 96 | 20230913 | 173900 | 40226385000 | 137400 | 137400 | 137400 | 137400 | 0 |
| 97 | 20230913 | 173800 | 40226385000 | 137400 | 137400 | 137400 | 137400 | 0 |
| 98 | 20230913 | 173700 | 40226385000 | 137400 | 137400 | 137400 | 137400 | 0 |
| 99 | 20230913 | 173600 | 40226385000 | 137400 | 137400 | 137400 | 137400 | 0 |
| 100 | 20230913 | 173500 | 40226385000 | 137400 | 137400 | 137400 | 137400 | 0 |
| 101 | 20230913 | 173400 | 40226385000 | 137400 | 137400 | 137400 | 137400 | 0 |
| 102 | 20230913 | 173300 | 40226385000 | 137400 | 137400 | 137400 | 137400 | 0 |
| 103 | 20230913 | 173200 | 40226385000 | 137400 | 137400 | 137400 | 137400 | 0 |
| 104 | 20230913 | 173100 | 40226385000 | 137400 | 137400 | 137400 | 137400 | 0 |
| 105 | 20230913 | 173000 | 40226385000 | 137400 | 137400 | 137400 | 137400 | 0 |
| 106 | 20230913 | 172900 | 40226385000 | 137400 | 137400 | 137400 | 137400 | 0 |
| 107 | 20230913 | 172800 | 40226385000 | 137400 | 137400 | 137400 | 137400 | 0 |
| 108 | 20230913 | 172700 | 40226385000 | 137400 | 137400 | 137400 | 137400 | 0 |
| 109 | 20230913 | 172600 | 40226385000 | 137400 | 137400 | 137400 | 137400 | 0 |
| 110 | 20230913 | 172500 | 40226385000 | 137400 | 137400 | 137400 | 137400 | 0 |
| 111 | 20230913 | 172400 | 40226385000 | 137400 | 137400 | 137400 | 137400 | 0 |
| 112 | 20230913 | 172300 | 40226385000 | 137400 | 137400 | 137400 | 137400 | 0 |
| 113 | 20230913 | 172200 | 40226385000 | 137400 | 137400 | 137400 | 137400 | 0 |
| 114 | 20230913 | 172100 | 40226385000 | 137400 | 137400 | 137400 | 137400 | 0 |
| 115 | 20230913 | 172000 | 40226385000 | 137400 | 137400 | 137400 | 137400 | 0 |
| 116 | 20230913 | 171900 | 40226385000 | 137400 | 137400 | 137400 | 137400 | 0 |
| 117 | 20230913 | 171800 | 40226385000 | 137400 | 137400 | 137400 | 137400 | 0 |
| 118 | 20230913 | 171700 | 40226385000 | 137400 | 137400 | 137400 | 137400 | 0 |
| 119 | 20230913 | 171600 | 40226385000 | 137400 | 137400 | 137400 | 137400 | 0 |
| 120 | 20230913 | 171500 | 40226385000 | 137400 | 137400 | 137400 | 137400 | 0 |
| 121 | 20230913 | 171400 | 40226385000 | 137400 | 137400 | 137400 | 137400 | 0 |
| 122 | 20230913 | 171300 | 40226385000 | 137400 | 137400 | 137400 | 137400 | 2217 |
| 123 | 20230913 | 171200 | 40226385000 | 137400 | 137400 | 137400 | 137400 | 0 |
| 124 | 20230913 | 171100 | 40226385000 | 137400 | 137400 | 137400 | 137400 | 0 |
| 125 | 20230913 | 171000 | 40226385000 | 137400 | 137400 | 137400 | 137400 | 0 |
| 126 | 20230913 | 170900 | 40226385000 | 137400 | 137400 | 137400 | 137400 | 0 |
| 127 | 20230913 | 170800 | 40226385000 | 137400 | 137400 | 137400 | 137400 | 0 |
| 128 | 20230913 | 170700 | 40226385000 | 137400 | 137400 | 137400 | 137400 | 0 |
| 129 | 20230913 | 170600 | 40226385000 | 137400 | 137400 | 137400 | 137400 | 0 |
| 130 | 20230913 | 170500 | 40226385000 | 137400 | 137400 | 137400 | 137400 | 0 |
| 131 | 20230913 | 170400 | 40226385000 | 137400 | 137400 | 137400 | 137400 | 0 |
| 132 | 20230913 | 170300 | 40226385000 | 137400 | 137400 | 137400 | 137400 | 0 |
| 133 | 20230913 | 170200 | 40226385000 | 137400 | 137400 | 137400 | 137400 | 0 |
| 134 | 20230913 | 170100 | 40226385000 | 137400 | 137400 | 137400 | 137400 | 0 |
| 135 | 20230913 | 170000 | 40226385000 | 137400 | 137400 | 137400 | 137400 | 0 |
| 136 | 20230913 | 165900 | 40226385000 | 137400 | 137400 | 137400 | 137400 | 0 |
| 137 | 20230913 | 165800 | 40226385000 | 137400 | 137400 | 137400 | 137400 | 0 |
| 138 | 20230913 | 165700 | 40226385000 | 137400 | 137400 | 137400 | 137400 | 0 |
| 139 | 20230913 | 165600 | 40226385000 | 137400 | 137400 | 137400 | 137400 | 0 |
| 140 | 20230913 | 165500 | 40226385000 | 137400 | 137400 | 137400 | 137400 | 0 |
| 141 | 20230913 | 165400 | 40226385000 | 137400 | 137400 | 137400 | 137400 | 0 |
| 142 | 20230913 | 165300 | 40226385000 | 137400 | 137400 | 137400 | 137400 | 0 |
| 143 | 20230913 | 165200 | 40226385000 | 137400 | 137400 | 137400 | 137400 | 0 |
| 144 | 20230913 | 165100 | 40226385000 | 137400 | 137400 | 137400 | 137400 | 0 |
| 145 | 20230913 | 165000 | 40226385000 | 137400 | 137400 | 137400 | 137400 | 0 |
| 146 | 20230913 | 164900 | 40226385000 | 137400 | 137400 | 137400 | 137400 | 0 |
| 147 | 20230913 | 164800 | 40226385000 | 137400 | 137400 | 137400 | 137400 | 0 |
| 148 | 20230913 | 164700 | 40226385000 | 137400 | 137400 | 137400 | 137400 | 0 |
| 149 | 20230913 | 164600 | 40226385000 | 137400 | 137400 | 137400 | 137400 | 0 |
| 150 | 20230913 | 164500 | 40226385000 | 137400 | 137400 | 137400 | 137400 | 0 |
| 151 | 20230913 | 164400 | 40226385000 | 137400 | 137400 | 137400 | 137400 | 0 |
| 152 | 20230913 | 164300 | 40226385000 | 137400 | 137400 | 137400 | 137400 | 2217 |
| 153 | 20230913 | 164200 | 40226385000 | 137400 | 137400 | 137400 | 137400 | 0 |
| 154 | 20230913 | 164100 | 40226385000 | 137400 | 137400 | 137400 | 137400 | 0 |
| 155 | 20230913 | 164000 | 40226385000 | 137400 | 137400 | 137400 | 137400 | 0 |
| 156 | 20230913 | 163900 | 40226385000 | 137400 | 137400 | 137400 | 137400 | 0 |
| 157 | 20230913 | 163800 | 40226385000 | 137400 | 137400 | 137400 | 137400 | 0 |
| 158 | 20230913 | 163700 | 40226385000 | 137400 | 137400 | 137400 | 137400 | 0 |
| 159 | 20230913 | 163600 | 40226385000 | 137400 | 137400 | 137400 | 137400 | 0 |
| 160 | 20230913 | 163500 | 40226385000 | 137400 | 137400 | 137400 | 137400 | 0 |
| 161 | 20230913 | 163400 | 40226385000 | 137400 | 137400 | 137400 | 137400 | 0 |
| 162 | 20230913 | 163300 | 40226385000 | 137400 | 137400 | 137400 | 137400 | 0 |
| 163 | 20230913 | 163200 | 40226385000 | 137400 | 137400 | 137400 | 137400 | 0 |
| 164 | 20230913 | 163100 | 40226385000 | 137400 | 137400 | 137400 | 137400 | 0 |
| 165 | 20230913 | 163000 | 40226385000 | 137400 | 137400 | 137400 | 137400 | 0 |
| 166 | 20230913 | 162900 | 40226385000 | 137400 | 137400 | 137400 | 137400 | 0 |
| 167 | 20230913 | 162800 | 40226385000 | 137400 | 137400 | 137400 | 137400 | 0 |
| 168 | 20230913 | 162700 | 40226385000 | 137400 | 137400 | 137400 | 137400 | 0 |
| 169 | 20230913 | 162600 | 40226385000 | 137400 | 137400 | 137400 | 137400 | 0 |
| 170 | 20230913 | 162500 | 40226385000 | 137400 | 137400 | 137400 | 137400 | 0 |
| 171 | 20230913 | 162400 | 40226385000 | 137400 | 137400 | 137400 | 137400 | 0 |
| 172 | 20230913 | 162300 | 40226385000 | 137400 | 137400 | 137400 | 137400 | 0 |
| 173 | 20230913 | 162200 | 40226385000 | 137400 | 137400 | 137400 | 137400 | 0 |
| 174 | 20230913 | 162100 | 40226385000 | 137400 | 137400 | 137400 | 137400 | 0 |
| 175 | 20230913 | 162000 | 40226385000 | 137400 | 137400 | 137400 | 137400 | 0 |
| 176 | 20230913 | 161900 | 40226385000 | 137400 | 137400 | 137400 | 137400 | 0 |
| 177 | 20230913 | 161800 | 40226385000 | 137400 | 137400 | 137400 | 137400 | 0 |
| 178 | 20230913 | 161700 | 40226385000 | 137400 | 137400 | 137400 | 137400 | 0 |
| 179 | 20230913 | 161600 | 40226385000 | 137400 | 137400 | 137400 | 137400 | 0 |
| 180 | 20230913 | 161500 | 40226385000 | 137400 | 137400 | 137400 | 137400 | 0 |
| 181 | 20230913 | 161400 | 40226385000 | 137400 | 137400 | 137400 | 137400 | 0 |
| 182 | 20230913 | 161300 | 40226385000 | 137400 | 137400 | 137400 | 137400 | 2217 |
| 183 | 20230913 | 161200 | 40226385000 | 137400 | 137400 | 137400 | 137400 | 0 |
| 184 | 20230913 | 161100 | 40226385000 | 137400 | 137400 | 137400 | 137400 | 0 |
| 185 | 20230913 | 161000 | 40226385000 | 137400 | 137400 | 137400 | 137400 | 0 |
| 186 | 20230913 | 160900 | 40226385000 | 137400 | 137400 | 137400 | 137400 | 0 |
| 187 | 20230913 | 160800 | 40226385000 | 137400 | 137400 | 137400 | 137400 | 0 |
| 188 | 20230913 | 160700 | 40226385000 | 137400 | 137400 | 137400 | 137400 | 0 |
| 189 | 20230913 | 160600 | 40226385000 | 137400 | 137400 | 137400 | 137400 | 0 |
| 190 | 20230913 | 160500 | 40226385000 | 137400 | 137400 | 137400 | 137400 | 0 |
| 191 | 20230913 | 160400 | 40226385000 | 137400 | 137400 | 137400 | 137400 | 0 |
| 192 | 20230913 | 160300 | 40226385000 | 137400 | 137400 | 137400 | 137400 | 0 |
| 193 | 20230913 | 160200 | 40226385000 | 137400 | 137400 | 137400 | 137400 | 0 |
| 194 | 20230913 | 160100 | 40226385000 | 137400 | 137400 | 137400 | 137400 | 0 |
| 195 | 20230913 | 160000 | 40226385000 | 137400 | 137400 | 137400 | 137400 | 0 |
| 196 | 20230913 | 155900 | 40226385000 | 137400 | 137400 | 137400 | 137400 | 0 |
| 197 | 20230913 | 155800 | 40226385000 | 137400 | 137400 | 137400 | 137400 | 0 |
| 198 | 20230913 | 155700 | 40226385000 | 137400 | 137400 | 137400 | 137400 | 0 |
| 199 | 20230913 | 155600 | 40226385000 | 137400 | 137400 | 137400 | 137400 | 0 |
| 200 | 20230913 | 155500 | 40226385000 | 137400 | 137400 | 137400 | 137400 | 0 |
| 201 | 20230913 | 155400 | 40226385000 | 137400 | 137400 | 137400 | 137400 | 0 |
| 202 | 20230913 | 155300 | 40226385000 | 137400 | 137400 | 137400 | 137400 | 0 |
| 203 | 20230913 | 155200 | 40226385000 | 137400 | 137400 | 137400 | 137400 | 0 |
| 204 | 20230913 | 155100 | 40226385000 | 137400 | 137400 | 137400 | 137400 | 0 |
| 205 | 20230913 | 155000 | 40226385000 | 137400 | 137400 | 137400 | 137400 | 0 |
| 206 | 20230913 | 154900 | 40226385000 | 137400 | 137400 | 137400 | 137400 | 0 |
| 207 | 20230913 | 154800 | 40226385000 | 137400 | 137400 | 137400 | 137400 | 0 |
| 208 | 20230913 | 154700 | 40226385000 | 137400 | 137400 | 137400 | 137400 | 0 |
| 209 | 20230913 | 154600 | 40226385000 | 137400 | 137400 | 137400 | 137400 | 0 |
| 210 | 20230913 | 154500 | 40226385000 | 137400 | 137400 | 137400 | 137400 | 0 |
| 211 | 20230913 | 154400 | 40226385000 | 137400 | 137400 | 137400 | 137400 | 0 |
| 212 | 20230913 | 154300 | 40226385000 | 137400 | 137400 | 137400 | 137400 | 2217 |
| 213 | 20230913 | 154200 | 40226385000 | 137400 | 137400 | 137400 | 137400 | 0 |
| 214 | 20230913 | 154100 | 40226385000 | 137400 | 137400 | 137400 | 137400 | 0 |
| 215 | 20230913 | 154000 | 40226385000 | 137400 | 137400 | 137400 | 137400 | 0 |
| 216 | 20230913 | 153900 | 40226385000 | 137400 | 137400 | 137400 | 137400 | 0 |
| 217 | 20230913 | 153800 | 40226385000 | 137400 | 137400 | 137400 | 137400 | 0 |
| 218 | 20230913 | 153700 | 40226385000 | 137400 | 137400 | 137400 | 137400 | 0 |
| 219 | 20230913 | 153600 | 40226385000 | 137400 | 137400 | 137400 | 137400 | 0 |
| 220 | 20230913 | 153500 | 40226385000 | 137400 | 137400 | 137400 | 137400 | 0 |
| 221 | 20230913 | 153400 | 40226385000 | 137400 | 137400 | 137400 | 137400 | 0 |
| 222 | 20230913 | 153300 | 40226385000 | 137400 | 137400 | 137400 | 137400 | 0 |
| 223 | 20230913 | 153200 | 40226385000 | 137400 | 137400 | 137400 | 137400 | 0 |
| 224 | 20230913 | 153100 | 40226385000 | 137400 | 137400 | 137400 | 137400 | 0 |
| 225 | 20230913 | 153000 | 40226385000 | 137400 | 137400 | 137400 | 137400 | 2217 |
| 226 | 20230913 | 152900 | 39921769200 | 136800 | 136800 | 136800 | 136800 | 0 |
| 227 | 20230913 | 152800 | 39921769200 | 136800 | 136800 | 136800 | 136800 | 0 |
| 228 | 20230913 | 152700 | 39921769200 | 136800 | 136800 | 136800 | 136800 | 0 |
| 229 | 20230913 | 152600 | 39921769200 | 136800 | 136800 | 136800 | 136800 | 0 |
| 230 | 20230913 | 152500 | 39921769200 | 136800 | 136800 | 136800 | 136800 | 0 |
| 231 | 20230913 | 152400 | 39921769200 | 136800 | 136800 | 136800 | 136800 | 0 |
| 232 | 20230913 | 152300 | 39921769200 | 136800 | 136800 | 136800 | 136800 | 0 |
| 233 | 20230913 | 152200 | 39921769200 | 136800 | 136800 | 136800 | 136800 | 0 |
| 234 | 20230913 | 152100 | 39921769200 | 136800 | 136800 | 136800 | 136800 | 0 |
| 235 | 20230913 | 152000 | 39921769200 | 136800 | 136800 | 136800 | 136800 | 0 |
| 236 | 20230913 | 151900 | 39921769200 | 136800 | 136800 | 136800 | 136700 | 112 |
| 237 | 20230913 | 151800 | 39906453400 | 136700 | 136600 | 136800 | 136600 | 228 |
| 238 | 20230913 | 151700 | 39875293100 | 136600 | 136700 | 136700 | 136600 | 287 |
| 239 | 20230913 | 151600 | 39836064000 | 136700 | 136700 | 136700 | 136600 | 159 |
| 240 | 20230913 | 151500 | 39814336800 | 136600 | 136600 | 136700 | 136600 | 145 |
| 241 | 20230913 | 151400 | 39794526400 | 136600 | 136600 | 136800 | 136600 | 667 |
| 242 | 20230913 | 151300 | 39703341300 | 136600 | 136500 | 136700 | 136500 | 117 |
| 243 | 20230913 | 151200 | 39687359500 | 136600 | 136500 | 136600 | 136400 | 396 |
| 244 | 20230913 | 151100 | 39633276600 | 136500 | 136800 | 136800 | 136500 | 355 |
| 245 | 20230913 | 151000 | 39584758200 | 136700 | 136700 | 136800 | 136700 | 57 |
| 246 | 20230913 | 150900 | 39576962800 | 136800 | 136600 | 136800 | 136400 | 968 |
| 247 | 20230913 | 150800 | 39444764800 | 136600 | 136500 | 136600 | 136500 | 247 |
| 248 | 20230913 | 150700 | 39411047700 | 136500 | 136500 | 136600 | 136400 | 390 |
| 249 | 20230913 | 150600 | 39357809600 | 136500 | 136700 | 136700 | 136200 | 1092 |
| 250 | 20230913 | 150500 | 39208848700 | 136700 | 136900 | 136900 | 136700 | 449 |
| 251 | 20230913 | 150400 | 39147437000 | 136900 | 137000 | 137000 | 136900 | 112 |
| 252 | 20230913 | 150300 | 39132103500 | 136900 | 137000 | 137200 | 136900 | 209 |
| 253 | 20230913 | 150200 | 39103457800 | 137000 | 137100 | 137100 | 136900 | 42 |
| 254 | 20230913 | 150100 | 39097702300 | 137200 | 137300 | 137400 | 137000 | 511 |
| 255 | 20230913 | 150000 | 39027560500 | 137200 | 137100 | 137300 | 137100 | 491 |
| 256 | 20230913 | 145900 | 38960159600 | 137300 | 137100 | 137300 | 137000 | 368 |
| 257 | 20230913 | 145800 | 38909680100 | 137200 | 137100 | 137200 | 137000 | 293 |
| 258 | 20230913 | 145700 | 38869510100 | 137000 | 137100 | 137200 | 136900 | 129 |
| 259 | 20230913 | 145600 | 38851825500 | 137200 | 137100 | 137200 | 137000 | 282 |
| 260 | 20230913 | 145500 | 38813151000 | 137200 | 137000 | 137200 | 136900 | 438 |
| 261 | 20230913 | 145400 | 38753131000 | 137100 | 137300 | 137300 | 137100 | 355 |
| 262 | 20230913 | 145300 | 38704434300 | 137200 | 137300 | 137300 | 137100 | 407 |
| 263 | 20230913 | 145200 | 38648590800 | 137400 | 137300 | 137400 | 137200 | 387 |
| 264 | 20230913 | 145100 | 38595432900 | 137300 | 137300 | 137400 | 137100 | 353 |
| 265 | 20230913 | 145000 | 38546982300 | 137300 | 136900 | 137400 | 136900 | 2061 |
| 266 | 20230913 | 144900 | 38263967600 | 137400 | 136800 | 137400 | 136700 | 1407 |
| 267 | 20230913 | 144800 | 38071014300 | 136800 | 136900 | 137000 | 136700 | 449 |
| 268 | 20230913 | 144700 | 38009516400 | 136900 | 136700 | 137100 | 136600 | 499 |
| 269 | 20230913 | 144600 | 37941219900 | 136700 | 136600 | 136900 | 136600 | 1178 |
| 270 | 20230913 | 144500 | 37780075800 | 136600 | 136600 | 136900 | 136300 | 323 |
| 271 | 20230913 | 144400 | 37735927400 | 136700 | 136800 | 136800 | 136500 | 955 |
| 272 | 20230913 | 144300 | 37605390500 | 136800 | 136700 | 136800 | 136600 | 722 |
| 273 | 20230913 | 144200 | 37506703300 | 136600 | 136500 | 136700 | 136400 | 241 |
| 274 | 20230913 | 144100 | 37473792500 | 136500 | 136600 | 136700 | 136200 | 1264 |
| 275 | 20230913 | 144000 | 37301548900 | 136600 | 136500 | 136700 | 136500 | 274 |
| 276 | 20230913 | 143900 | 37264129900 | 136500 | 136400 | 136900 | 136200 | 695 |
| 277 | 20230913 | 143800 | 37169118700 | 136500 | 136600 | 136800 | 136400 | 847 |
| 278 | 20230913 | 143700 | 37053340000 | 136600 | 136700 | 136700 | 136100 | 513 |
| 279 | 20230913 | 143600 | 36983369400 | 136700 | 136500 | 136700 | 136400 | 191 |
| 280 | 20230913 | 143500 | 36957280700 | 136500 | 136200 | 136500 | 136200 | 519 |
| 281 | 20230913 | 143400 | 36886498000 | 136300 | 136200 | 136300 | 136100 | 1091 |
| 282 | 20230913 | 143300 | 36737914500 | 136300 | 136400 | 136400 | 136100 | 328 |
| 283 | 20230913 | 143200 | 36693218600 | 136400 | 136400 | 136400 | 136200 | 634 |
| 284 | 20230913 | 143100 | 36606806000 | 136400 | 136600 | 136700 | 136400 | 1737 |
| 285 | 20230913 | 143000 | 36369529700 | 136700 | 136700 | 136700 | 136600 | 173 |
| 286 | 20230913 | 142900 | 36345889900 | 136700 | 136700 | 136800 | 136600 | 158 |
| 287 | 20230913 | 142800 | 36324293400 | 136600 | 136700 | 136700 | 136500 | 133 |
| 288 | 20230913 | 142700 | 36306120400 | 136700 | 136600 | 136700 | 136600 | 230 |
| 289 | 20230913 | 142600 | 36274699500 | 136500 | 136600 | 136600 | 136500 | 327 |
| 290 | 20230913 | 142500 | 36230048600 | 136600 | 136600 | 136800 | 136600 | 126 |
| 291 | 20230913 | 142400 | 36212826900 | 136600 | 136700 | 136700 | 136500 | 573 |
| 292 | 20230913 | 142300 | 36134511100 | 136700 | 136700 | 136800 | 136600 | 721 |
| 293 | 20230913 | 142200 | 36035949000 | 136700 | 136600 | 136700 | 136500 | 277 |
| 294 | 20230913 | 142100 | 35998108000 | 136500 | 136600 | 136600 | 136500 | 90 |
| 295 | 20230913 | 142000 | 35985816800 | 136500 | 136300 | 136600 | 136300 | 157 |
| 296 | 20230913 | 141900 | 35964389500 | 136600 | 136400 | 136600 | 136200 | 507 |
| 297 | 20230913 | 141800 | 35895183100 | 136400 | 136400 | 136500 | 136200 | 1328 |
| 298 | 20230913 | 141700 | 35714134600 | 136400 | 136600 | 136700 | 136400 | 684 |
| 299 | 20230913 | 141600 | 35620736300 | 136600 | 136600 | 136700 | 136600 | 151 |
| 300 | 20230913 | 141500 | 35600097400 | 136600 | 136700 | 136700 | 136600 | 189 |
| 301 | 20230913 | 141400 | 35574275700 | 136800 | 136600 | 136800 | 136500 | 373 |
| 302 | 20230913 | 141300 | 35523315200 | 136600 | 136700 | 136800 | 136600 | 132 |
| 303 | 20230913 | 141200 | 35505271900 | 136800 | 136600 | 136800 | 136500 | 351 |
| 304 | 20230913 | 141100 | 35457303100 | 136500 | 136700 | 136700 | 136500 | 392 |
| 305 | 20230913 | 141000 | 35403759000 | 136700 | 136600 | 136700 | 136600 | 275 |
| 306 | 20230913 | 140900 | 35366186700 | 136700 | 136700 | 136700 | 136600 | 148 |
| 307 | 20230913 | 140800 | 35345962500 | 136600 | 136500 | 136600 | 136500 | 125 |
| 308 | 20230913 | 140700 | 35328890400 | 136500 | 136700 | 136700 | 136500 | 325 |
| 309 | 20230913 | 140600 | 35284501000 | 136600 | 136800 | 136800 | 136600 | 343 |
| 310 | 20230913 | 140500 | 35237615500 | 136700 | 136900 | 137000 | 136700 | 432 |
| 311 | 20230913 | 140400 | 35178500800 | 136900 | 136900 | 137000 | 136800 | 684 |
| 312 | 20230913 | 140300 | 35084871400 | 136900 | 137000 | 137000 | 136900 | 208 |
| 313 | 20230913 | 140200 | 35056392200 | 137000 | 137100 | 137100 | 136900 | 196 |
| 314 | 20230913 | 140100 | 35029534800 | 137000 | 136900 | 137000 | 136900 | 163 |
| 315 | 20230913 | 140000 | 35007208700 | 136900 | 136900 | 137000 | 136800 | 384 |
| 316 | 20230913 | 135900 | 34954628700 | 137000 | 136600 | 137000 | 136600 | 198 |
| 317 | 20230913 | 135800 | 34927540200 | 136600 | 137000 | 137100 | 136500 | 923 |
| 318 | 20230913 | 135700 | 34801303300 | 136800 | 137000 | 137000 | 136800 | 167 |
| 319 | 20230913 | 135600 | 34778440000 | 137000 | 136900 | 137000 | 136800 | 200 |
| 320 | 20230913 | 135500 | 34751048100 | 136800 | 137000 | 137000 | 136800 | 203 |
| 321 | 20230913 | 135400 | 34723257000 | 137000 | 136900 | 137200 | 136900 | 1144 |
| 322 | 20230913 | 135300 | 34566425700 | 136900 | 137000 | 137100 | 136900 | 416 |
| 323 | 20230913 | 135200 | 34509438800 | 137000 | 137000 | 137000 | 136900 | 116 |
| 324 | 20230913 | 135100 | 34493549600 | 137000 | 137000 | 137000 | 136900 | 77 |
| 325 | 20230913 | 135000 | 34483001800 | 137000 | 136800 | 137000 | 136800 | 191 |
| 326 | 20230913 | 134900 | 34456857400 | 136900 | 136600 | 137000 | 136600 | 191 |
| 327 | 20230913 | 134800 | 34430734000 | 136700 | 136700 | 136700 | 136600 | 360 |
| 328 | 20230913 | 134700 | 34381538800 | 136600 | 136900 | 136900 | 136600 | 445 |
| 329 | 20230913 | 134600 | 34320707500 | 137000 | 136900 | 137000 | 136700 | 319 |
| 330 | 20230913 | 134500 | 34277052400 | 136900 | 137000 | 137000 | 136900 | 74 |
| 331 | 20230913 | 134400 | 34266916800 | 137000 | 137100 | 137100 | 137000 | 190 |
| 332 | 20230913 | 134300 | 34240879300 | 137100 | 137100 | 137100 | 137000 | 131 |
| 333 | 20230913 | 134200 | 34222924200 | 137100 | 137000 | 137100 | 137000 | 126 |
| 334 | 20230913 | 134100 | 34205655100 | 137000 | 136900 | 137000 | 136800 | 120 |
| 335 | 20230913 | 134000 | 34189222400 | 136900 | 136900 | 137000 | 136700 | 203 |
| 336 | 20230913 | 133900 | 34161448400 | 136900 | 136800 | 136900 | 136600 | 505 |
| 337 | 20230913 | 133800 | 34092402300 | 136800 | 136900 | 136900 | 136700 | 168 |
| 338 | 20230913 | 133700 | 34069417700 | 137000 | 136700 | 137000 | 136700 | 393 |
| 339 | 20230913 | 133600 | 34015652800 | 136700 | 136700 | 136800 | 136700 | 313 |
| 340 | 20230913 | 133500 | 33972864300 | 136700 | 136800 | 136900 | 136600 | 679 |
| 341 | 20230913 | 133400 | 33880068700 | 136900 | 137100 | 137100 | 136800 | 557 |
| 342 | 20230913 | 133300 | 33803807300 | 137100 | 137000 | 137200 | 136900 | 397 |
| 343 | 20230913 | 133200 | 33749410200 | 136900 | 136700 | 136900 | 136700 | 470 |
| 344 | 20230913 | 133100 | 33685129500 | 136700 | 136700 | 136800 | 136700 | 237 |
| 345 | 20230913 | 133000 | 33652721900 | 136700 | 136500 | 136800 | 136500 | 336 |
| 346 | 20230913 | 132900 | 33606812900 | 136600 | 136500 | 136600 | 136500 | 313 |
| 347 | 20230913 | 132800 | 33564066600 | 136500 | 136700 | 136700 | 136500 | 553 |
| 348 | 20230913 | 132700 | 33488508400 | 136800 | 136800 | 136900 | 136700 | 413 |
| 349 | 20230913 | 132600 | 33432013500 | 136800 | 136900 | 136900 | 136800 | 516 |
| 350 | 20230913 | 132500 | 33361414000 | 136900 | 137000 | 137200 | 136800 | 854 |
| 351 | 20230913 | 132400 | 33244424500 | 137000 | 137100 | 137200 | 137000 | 124 |
| 352 | 20230913 | 132300 | 33227429800 | 137100 | 137100 | 137200 | 137000 | 279 |
| 353 | 20230913 | 132200 | 33189174600 | 137100 | 137500 | 137500 | 137000 | 869 |
| 354 | 20230913 | 132100 | 33069856400 | 137400 | 137400 | 137500 | 137300 | 149 |
| 355 | 20230913 | 132000 | 33049382500 | 137600 | 137300 | 137700 | 137300 | 552 |
| 356 | 20230913 | 131900 | 32973500900 | 137400 | 137400 | 137400 | 137300 | 205 |
| 357 | 20230913 | 131800 | 32945336100 | 137400 | 137300 | 137400 | 137200 | 4164 |
| 358 | 20230913 | 131700 | 32373624400 | 137300 | 137000 | 137300 | 137000 | 847 |
| 359 | 20230913 | 131600 | 32257450000 | 137000 | 137000 | 137100 | 136900 | 473 |
| 360 | 20230913 | 131500 | 32192642100 | 137000 | 137000 | 137100 | 136900 | 812 |
| 361 | 20230913 | 131400 | 32081404700 | 137100 | 137100 | 137100 | 137000 | 172 |
| 362 | 20230913 | 131300 | 32057830700 | 137100 | 137100 | 137100 | 137000 | 304 |
| 363 | 20230913 | 131200 | 32016156000 | 137100 | 137200 | 137200 | 137000 | 439 |
| 364 | 20230913 | 131100 | 31955944100 | 137200 | 137100 | 137200 | 137100 | 222 |
| 365 | 20230913 | 131000 | 31925498100 | 137100 | 137200 | 137200 | 137100 | 113 |
| 366 | 20230913 | 130900 | 31909997300 | 137200 | 137200 | 137300 | 137100 | 228 |
| 367 | 20230913 | 130800 | 31878716500 | 137100 | 137200 | 137200 | 137000 | 82 |
| 368 | 20230913 | 130700 | 31867474800 | 137200 | 137100 | 137200 | 137000 | 303 |
| 369 | 20230913 | 130600 | 31825928400 | 137100 | 137100 | 137200 | 137000 | 887 |
| 370 | 20230913 | 130500 | 31704350700 | 137100 | 137100 | 137200 | 137100 | 78 |
| 371 | 20230913 | 130400 | 31693656700 | 137200 | 137300 | 137400 | 137100 | 919 |
| 372 | 20230913 | 130300 | 31567561900 | 137300 | 137600 | 137600 | 137300 | 170 |
| 373 | 20230913 | 130200 | 31544209300 | 137500 | 137700 | 137700 | 137500 | 104 |
| 374 | 20230913 | 130100 | 31529902900 | 137700 | 137400 | 137700 | 137400 | 148 |
| 375 | 20230913 | 130000 | 31509544500 | 137400 | 137400 | 137500 | 137300 | 153 |
| 376 | 20230913 | 125900 | 31488516000 | 137700 | 137300 | 137700 | 137200 | 163 |
| 377 | 20230913 | 125800 | 31466107600 | 137400 | 137100 | 137400 | 137000 | 154 |
| 378 | 20230913 | 125700 | 31444987700 | 137100 | 137500 | 137500 | 137000 | 920 |
| 379 | 20230913 | 125600 | 31318721000 | 137500 | 137500 | 137500 | 137400 | 63 |
| 380 | 20230913 | 125500 | 31310060400 | 137600 | 137400 | 137600 | 137300 | 57 |
| 381 | 20230913 | 125400 | 31302229000 | 137300 | 137400 | 137400 | 137200 | 287 |
| 382 | 20230913 | 125300 | 31262818300 | 137400 | 137300 | 137400 | 137200 | 413 |
| 383 | 20230913 | 125200 | 31206126700 | 137300 | 137300 | 137300 | 137200 | 112 |
| 384 | 20230913 | 125100 | 31190750100 | 137300 | 137300 | 137400 | 137200 | 286 |
| 385 | 20230913 | 125000 | 31151477200 | 137300 | 137300 | 137400 | 137300 | 100 |
| 386 | 20230913 | 124900 | 31137740700 | 137300 | 137300 | 137300 | 137200 | 261 |
| 387 | 20230913 | 124800 | 31101907300 | 137300 | 137400 | 137400 | 137200 | 80 |
| 388 | 20230913 | 124700 | 31090922400 | 137300 | 137500 | 137500 | 136800 | 2201 |
| 389 | 20230913 | 124600 | 30789298800 | 137400 | 137800 | 137800 | 137400 | 680 |
| 390 | 20230913 | 124500 | 30695717900 | 137900 | 137800 | 137900 | 137800 | 38 |
| 391 | 20230913 | 124400 | 30690480700 | 137900 | 138200 | 138200 | 137800 | 149 |
| 392 | 20230913 | 124300 | 30669925700 | 138100 | 138100 | 138200 | 138000 | 127 |
| 393 | 20230913 | 124200 | 30652386000 | 138000 | 138000 | 138100 | 138000 | 91 |
| 394 | 20230913 | 124100 | 30639827300 | 138000 | 137700 | 138000 | 137700 | 440 |
| 395 | 20230913 | 124000 | 30579180300 | 137700 | 137900 | 138000 | 137700 | 259 |
| 396 | 20230913 | 123900 | 30543483100 | 138000 | 138000 | 138000 | 137900 | 71 |
| 397 | 20230913 | 123800 | 30533686400 | 138000 | 137900 | 138000 | 137900 | 159 |
| 398 | 20230913 | 123700 | 30511747200 | 138000 | 138000 | 138000 | 137900 | 81 |
| 399 | 20230913 | 123600 | 30500571600 | 138000 | 137700 | 138000 | 137700 | 654 |
| 400 | 20230913 | 123500 | 30410440300 | 137700 | 138000 | 138100 | 137700 | 413 |
| 401 | 20230913 | 123400 | 30353454400 | 138100 | 138100 | 138100 | 138000 | 180 |
| 402 | 20230913 | 123300 | 30328597500 | 138100 | 138100 | 138100 | 138000 | 105 |
| 403 | 20230913 | 123200 | 30314099300 | 138100 | 138100 | 138200 | 138000 | 358 |
| 404 | 20230913 | 123100 | 30264629800 | 138100 | 138400 | 138400 | 138000 | 449 |
| 405 | 20230913 | 123000 | 30202583000 | 138200 | 138100 | 138400 | 138100 | 73 |
| 406 | 20230913 | 122900 | 30192488600 | 138200 | 138100 | 138200 | 138000 | 130 |
| 407 | 20230913 | 122800 | 30174535300 | 138100 | 138200 | 138200 | 138000 | 146 |
| 408 | 20230913 | 122700 | 30154373600 | 138200 | 138300 | 138400 | 138200 | 109 |
| 409 | 20230913 | 122600 | 30139301600 | 138300 | 138400 | 138500 | 138200 | 144 |
| 410 | 20230913 | 122500 | 30119372700 | 138500 | 138200 | 138500 | 138200 | 247 |
| 411 | 20230913 | 122400 | 30085203100 | 138300 | 138300 | 138300 | 138200 | 35 |
| 412 | 20230913 | 122300 | 30080363600 | 138400 | 138300 | 138400 | 138100 | 359 |
| 413 | 20230913 | 122200 | 30030742400 | 138100 | 137900 | 138100 | 137800 | 89 |
| 414 | 20230913 | 122100 | 30018459600 | 137900 | 138200 | 138200 | 137900 | 652 |
| 415 | 20230913 | 122000 | 29928438300 | 138200 | 138000 | 138400 | 138000 | 392 |
| 416 | 20230913 | 121900 | 29874286200 | 138000 | 138200 | 138200 | 138000 | 198 |
| 417 | 20230913 | 121800 | 29846955300 | 138200 | 138400 | 138500 | 138100 | 589 |
| 418 | 20230913 | 121700 | 29765491500 | 138500 | 138300 | 138500 | 138300 | 74 |
| 419 | 20230913 | 121600 | 29755247800 | 138300 | 138700 | 138700 | 138300 | 120 |
| 420 | 20230913 | 121500 | 29738624900 | 138700 | 138400 | 138800 | 138400 | 909 |
| 421 | 20230913 | 121400 | 29612682900 | 138400 | 138500 | 138500 | 138200 | 95 |
| 422 | 20230913 | 121300 | 29599538700 | 138500 | 138300 | 138500 | 138300 | 676 |
| 423 | 20230913 | 121200 | 29506014000 | 138300 | 138200 | 138300 | 138200 | 160 |
| 424 | 20230913 | 121100 | 29483901600 | 138200 | 138100 | 138300 | 138100 | 141 |
| 425 | 20230913 | 121000 | 29464419500 | 138100 | 138000 | 138200 | 138000 | 214 |
| 426 | 20230913 | 120900 | 29434866800 | 138100 | 138100 | 138100 | 137800 | 893 |
| 427 | 20230913 | 120800 | 29311658600 | 138100 | 138200 | 138200 | 138000 | 216 |
| 428 | 20230913 | 120700 | 29281833900 | 138200 | 138300 | 138300 | 137900 | 592 |
| 429 | 20230913 | 120600 | 29200110100 | 138300 | 138200 | 138300 | 138100 | 151 |
| 430 | 20230913 | 120500 | 29179243000 | 138100 | 138100 | 138200 | 138100 | 44 |
| 431 | 20230913 | 120400 | 29173164900 | 138200 | 138100 | 138200 | 138100 | 71 |
| 432 | 20230913 | 120300 | 29163353200 | 138100 | 138100 | 138100 | 138000 | 112 |
| 433 | 20230913 | 120200 | 29147890000 | 138100 | 138100 | 138200 | 138000 | 55 |
| 434 | 20230913 | 120100 | 29140299000 | 138000 | 138000 | 138200 | 138000 | 126 |
| 435 | 20230913 | 120000 | 29122902700 | 138100 | 138000 | 138100 | 138000 | 68 |
| 436 | 20230913 | 115900 | 29113514400 | 138100 | 138100 | 138200 | 138100 | 31 |
| 437 | 20230913 | 115800 | 29109232800 | 138200 | 138000 | 138200 | 138000 | 64 |
| 438 | 20230913 | 115700 | 29100390200 | 138200 | 138100 | 138300 | 138000 | 105 |
| 439 | 20230913 | 115600 | 29085890700 | 138000 | 138400 | 138400 | 137900 | 366 |
| 440 | 20230913 | 115500 | 29035284200 | 138400 | 138100 | 138400 | 137900 | 255 |
| 441 | 20230913 | 115400 | 29000017000 | 138200 | 138100 | 138200 | 138100 | 68 |
| 442 | 20230913 | 115300 | 28990623900 | 138100 | 137800 | 138100 | 137700 | 387 |
| 443 | 20230913 | 115200 | 28937273400 | 137800 | 137900 | 137900 | 137700 | 170 |
| 444 | 20230913 | 115100 | 28913847500 | 138000 | 138300 | 138300 | 137800 | 596 |
| 445 | 20230913 | 115000 | 28831617300 | 138300 | 138200 | 138300 | 138100 | 87 |
| 446 | 20230913 | 114900 | 28819591700 | 138200 | 138100 | 138200 | 138100 | 107 |
| 447 | 20230913 | 114800 | 28804806100 | 138200 | 138100 | 138200 | 138000 | 26 |
| 448 | 20230913 | 114700 | 28801216100 | 138100 | 138100 | 138100 | 138000 | 109 |
| 449 | 20230913 | 114600 | 28786165700 | 138100 | 138200 | 138200 | 137900 | 45 |
| 450 | 20230913 | 114500 | 28779957000 | 138200 | 137900 | 138200 | 137800 | 534 |
| 451 | 20230913 | 114400 | 28706237400 | 138000 | 138000 | 138000 | 137900 | 62 |
| 452 | 20230913 | 114300 | 28697683500 | 138000 | 138000 | 138100 | 137900 | 136 |
| 453 | 20230913 | 114200 | 28678916000 | 138000 | 137900 | 138100 | 137800 | 346 |
| 454 | 20230913 | 114100 | 28631187700 | 137800 | 137900 | 138000 | 137800 | 201 |
| 455 | 20230913 | 114000 | 28603468800 | 138000 | 137600 | 138000 | 137600 | 83 |
| 456 | 20230913 | 113900 | 28592028300 | 137600 | 137700 | 137700 | 137500 | 1025 |
| 457 | 20230913 | 113800 | 28450991600 | 137800 | 137900 | 137900 | 137600 | 386 |
| 458 | 20230913 | 113700 | 28397833000 | 137900 | 137900 | 137900 | 137800 | 116 |
| 459 | 20230913 | 113600 | 28381837600 | 137900 | 137700 | 137900 | 137600 | 216 |
| 460 | 20230913 | 113500 | 28352078100 | 137600 | 137500 | 137700 | 137500 | 219 |
| 461 | 20230913 | 113400 | 28321930900 | 137600 | 137500 | 137600 | 137300 | 318 |
| 462 | 20230913 | 113300 | 28278226900 | 137500 | 137400 | 137600 | 137400 | 198 |
| 463 | 20230913 | 113200 | 28251014400 | 137400 | 137200 | 137400 | 137000 | 1591 |
| 464 | 20230913 | 113100 | 28032936800 | 137200 | 137200 | 137400 | 137100 | 378 |
| 465 | 20230913 | 113000 | 27981063500 | 137100 | 137200 | 137300 | 137000 | 1605 |
| 466 | 20230913 | 112900 | 27761147600 | 137200 | 137000 | 137300 | 137000 | 376 |
| 467 | 20230913 | 112800 | 27709576200 | 136900 | 137200 | 137200 | 136800 | 3024 |
| 468 | 20230913 | 112700 | 27295358100 | 137200 | 137200 | 137200 | 137100 | 94 |
| 469 | 20230913 | 112600 | 27282468800 | 137100 | 137300 | 137400 | 137000 | 3221 |
| 470 | 20230913 | 112500 | 26840318600 | 137400 | 137500 | 137600 | 137400 | 610 |
| 471 | 20230913 | 112400 | 26756466000 | 137600 | 137500 | 137700 | 137400 | 209 |
| 472 | 20230913 | 112300 | 26727722600 | 137500 | 137400 | 137500 | 137300 | 132 |
| 473 | 20230913 | 112200 | 26709587500 | 137300 | 137300 | 137400 | 137200 | 327 |
| 474 | 20230913 | 112100 | 26664693900 | 137300 | 137200 | 137400 | 137200 | 136 |
| 475 | 20230913 | 112000 | 26646021700 | 137300 | 137200 | 137300 | 137200 | 319 |
| 476 | 20230913 | 111900 | 26602230500 | 137200 | 137200 | 137300 | 137100 | 673 |
| 477 | 20230913 | 111800 | 26509894300 | 137200 | 137400 | 137500 | 137200 | 441 |
| 478 | 20230913 | 111700 | 26449352000 | 137400 | 137400 | 137400 | 137200 | 209 |
| 479 | 20230913 | 111600 | 26420652900 | 137400 | 137200 | 137400 | 137200 | 387 |
| 480 | 20230913 | 111500 | 26367523700 | 137300 | 137200 | 137300 | 137200 | 226 |
| 481 | 20230913 | 111400 | 26336505300 | 137200 | 137200 | 137300 | 137200 | 286 |
| 482 | 20230913 | 111300 | 26297255700 | 137200 | 137200 | 137300 | 137200 | 315 |
| 483 | 20230913 | 111200 | 26254023800 | 137200 | 137400 | 137400 | 137200 | 414 |
| 484 | 20230913 | 111100 | 26197208100 | 137300 | 137500 | 137500 | 137300 | 2973 |
| 485 | 20230913 | 111000 | 25788751700 | 137500 | 137600 | 137600 | 137500 | 112 |
| 486 | 20230913 | 110900 | 25773344300 | 137600 | 137900 | 137900 | 137400 | 1581 |
| 487 | 20230913 | 110800 | 25555809100 | 137800 | 137700 | 137900 | 137700 | 649 |
| 488 | 20230913 | 110700 | 25466392100 | 137800 | 137800 | 138000 | 137700 | 985 |
| 489 | 20230913 | 110600 | 25330644700 | 137800 | 138100 | 138200 | 137800 | 586 |
| 490 | 20230913 | 110500 | 25249793100 | 138100 | 138200 | 138300 | 137800 | 1534 |
| 491 | 20230913 | 110400 | 25038181300 | 138300 | 138000 | 138400 | 138000 | 193 |
| 492 | 20230913 | 110300 | 25011496900 | 138000 | 138000 | 138100 | 137900 | 281 |
| 493 | 20230913 | 110200 | 24972722500 | 137900 | 137900 | 138000 | 137700 | 249 |
| 494 | 20230913 | 110100 | 24938402200 | 137900 | 137800 | 138000 | 137700 | 1237 |
| 495 | 20230913 | 110000 | 24768023100 | 137800 | 137900 | 138100 | 137600 | 1468 |
| 496 | 20230913 | 105900 | 24565593100 | 138000 | 137600 | 138000 | 137500 | 1396 |
| 497 | 20230913 | 105800 | 24373299000 | 137600 | 137500 | 137700 | 137400 | 521 |
| 498 | 20230913 | 105700 | 24301638300 | 137400 | 137500 | 137600 | 137300 | 1565 |
| 499 | 20230913 | 105600 | 24086649400 | 137500 | 137800 | 137800 | 137400 | 2886 |
| 500 | 20230913 | 105500 | 23689562900 | 137800 | 138000 | 138100 | 137800 | 895 |
| 501 | 20230913 | 105400 | 23566079700 | 138200 | 138000 | 138200 | 137900 | 389 |
| 502 | 20230913 | 105300 | 23512411200 | 138000 | 138100 | 138200 | 138000 | 1339 |
| 503 | 20230913 | 105200 | 23327553000 | 138200 | 138200 | 138200 | 138100 | 466 |
| 504 | 20230913 | 105100 | 23263166600 | 138200 | 138200 | 138400 | 138100 | 864 |
| 505 | 20230913 | 105000 | 23143742900 | 138100 | 138200 | 138300 | 138000 | 855 |
| 506 | 20230913 | 104900 | 23025638700 | 138200 | 138600 | 138600 | 138200 | 716 |
| 507 | 20230913 | 104800 | 22926584800 | 138500 | 138600 | 138800 | 138400 | 364 |
| 508 | 20230913 | 104700 | 22876163500 | 138600 | 138800 | 138800 | 138500 | 733 |
| 509 | 20230913 | 104600 | 22774545100 | 138700 | 138900 | 138900 | 138500 | 1021 |
| 510 | 20230913 | 104500 | 22632940800 | 138900 | 139100 | 139300 | 138800 | 877 |
| 511 | 20230913 | 104400 | 22510980700 | 139200 | 139100 | 139200 | 139100 | 333 |
| 512 | 20230913 | 104300 | 22464637700 | 139100 | 139200 | 139200 | 139100 | 394 |
| 513 | 20230913 | 104200 | 22409819400 | 139200 | 139000 | 139200 | 138900 | 1025 |
| 514 | 20230913 | 104100 | 22267272000 | 139000 | 139100 | 139200 | 138900 | 364 |
| 515 | 20230913 | 104000 | 22216661800 | 139100 | 139100 | 139300 | 139100 | 430 |
| 516 | 20230913 | 103900 | 22156805500 | 139200 | 138900 | 139200 | 138700 | 1446 |
| 517 | 20230913 | 103800 | 21956012600 | 138700 | 139600 | 139700 | 138700 | 3474 |
| 518 | 20230913 | 103700 | 21473169600 | 139800 | 139400 | 139800 | 139300 | 396 |
| 519 | 20230913 | 103600 | 21417924200 | 139400 | 139600 | 139800 | 139400 | 207 |
| 520 | 20230913 | 103500 | 21389036800 | 139700 | 139900 | 140200 | 139500 | 504 |
| 521 | 20230913 | 103400 | 21318520900 | 139900 | 139500 | 140000 | 139400 | 1391 |
| 522 | 20230913 | 103300 | 21124138700 | 139500 | 139500 | 139500 | 139400 | 210 |
| 523 | 20230913 | 103200 | 21094847500 | 139500 | 139600 | 139700 | 139200 | 1926 |
| 524 | 20230913 | 103100 | 20826355500 | 139700 | 139900 | 140000 | 139500 | 1760 |
| 525 | 20230913 | 103000 | 20580531500 | 139900 | 140100 | 140200 | 139700 | 780 |
| 526 | 20230913 | 102900 | 20471302800 | 140100 | 140500 | 140500 | 140100 | 938 |
| 527 | 20230913 | 102800 | 20339759300 | 140400 | 140000 | 140500 | 140000 | 1326 |
| 528 | 20230913 | 102700 | 20153831700 | 140100 | 140500 | 140500 | 140000 | 1684 |
| 529 | 20230913 | 102600 | 19917632100 | 140500 | 141200 | 141300 | 140500 | 1817 |
| 530 | 20230913 | 102500 | 19661672100 | 141200 | 141300 | 141300 | 141200 | 544 |
| 531 | 20230913 | 102400 | 19584848500 | 141300 | 141300 | 141400 | 141200 | 728 |
| 532 | 20230913 | 102300 | 19481969000 | 141300 | 141600 | 141700 | 141200 | 1741 |
| 533 | 20230913 | 102200 | 19235666500 | 141600 | 142000 | 142000 | 141500 | 2214 |
| 534 | 20230913 | 102100 | 18921918300 | 141900 | 141800 | 142000 | 141500 | 2859 |
| 535 | 20230913 | 102000 | 18516676200 | 141800 | 142000 | 142000 | 141800 | 924 |
| 536 | 20230913 | 101900 | 18385576700 | 141900 | 142100 | 142100 | 141900 | 372 |
| 537 | 20230913 | 101800 | 18332757200 | 142100 | 142100 | 142100 | 141900 | 431 |
| 538 | 20230913 | 101700 | 18271561500 | 142000 | 142000 | 142100 | 141800 | 311 |
| 539 | 20230913 | 101600 | 18227412800 | 142000 | 141700 | 142000 | 141600 | 1160 |
| 540 | 20230913 | 101500 | 18062985100 | 141600 | 141900 | 141900 | 141600 | 748 |
| 541 | 20230913 | 101400 | 17956983100 | 141900 | 142400 | 142500 | 141900 | 645 |
| 542 | 20230913 | 101300 | 17865259200 | 142500 | 142000 | 142600 | 141900 | 4439 |
| 543 | 20230913 | 101200 | 17233335400 | 142000 | 142000 | 142200 | 141900 | 1136 |
| 544 | 20230913 | 101100 | 17071887700 | 142000 | 141800 | 142100 | 141700 | 1759 |
| 545 | 20230913 | 101000 | 16822141900 | 141800 | 141300 | 141800 | 141200 | 1307 |
| 546 | 20230913 | 100900 | 16637246800 | 141300 | 141300 | 141300 | 141100 | 662 |
| 547 | 20230913 | 100800 | 16543738500 | 141400 | 141300 | 141400 | 141300 | 319 |
| 548 | 20230913 | 100700 | 16498653800 | 141100 | 141500 | 142000 | 141100 | 890 |
| 549 | 20230913 | 100600 | 16372735700 | 141400 | 141300 | 141500 | 141200 | 394 |
| 550 | 20230913 | 100500 | 16317035300 | 141300 | 141600 | 141600 | 141100 | 552 |
| 551 | 20230913 | 100400 | 16238996200 | 141600 | 141800 | 142100 | 141600 | 809 |
| 552 | 20230913 | 100300 | 16124268400 | 141700 | 141500 | 141700 | 141300 | 433 |
| 553 | 20230913 | 100200 | 16062991000 | 141500 | 141000 | 141500 | 140700 | 1697 |
| 554 | 20230913 | 100100 | 15823843300 | 141000 | 141400 | 141900 | 141000 | 1761 |
| 555 | 20230913 | 100000 | 15574825000 | 141400 | 141500 | 141800 | 141200 | 842 |
| 556 | 20230913 | 095900 | 15455641400 | 141500 | 142000 | 142000 | 141500 | 759 |
| 557 | 20230913 | 095800 | 15348132400 | 142000 | 141800 | 142200 | 141700 | 1417 |
| 558 | 20230913 | 095700 | 15146845100 | 141800 | 141500 | 142300 | 141500 | 2884 |
| 559 | 20230913 | 095600 | 14737623500 | 141500 | 141900 | 142300 | 141200 | 3615 |
| 560 | 20230913 | 095500 | 14226235800 | 142300 | 141600 | 142300 | 141600 | 950 |
| 561 | 20230913 | 095400 | 14091404400 | 142300 | 142100 | 142300 | 141600 | 2326 |
| 562 | 20230913 | 095300 | 13761178900 | 142100 | 141700 | 142200 | 141600 | 1911 |
| 563 | 20230913 | 095200 | 13490155600 | 141800 | 142100 | 142400 | 141500 | 1804 |
| 564 | 20230913 | 095100 | 13234489700 | 142400 | 142500 | 142600 | 141700 | 4197 |
| 565 | 20230913 | 095000 | 12637937000 | 142500 | 142300 | 142500 | 142100 | 2620 |
| 566 | 20230913 | 094900 | 12265057400 | 142300 | 142800 | 142800 | 142200 | 4352 |
| 567 | 20230913 | 094800 | 11645007100 | 142800 | 142400 | 142800 | 142200 | 4943 |
| 568 | 20230913 | 094700 | 10940064300 | 142500 | 141500 | 142800 | 141400 | 16198 |
| 569 | 20230913 | 094600 | 8636252000 | 141600 | 141600 | 141700 | 141400 | 1625 |
| 570 | 20230913 | 094500 | 8406270200 | 141300 | 141100 | 141700 | 141100 | 1435 |
| 571 | 20230913 | 094400 | 8203396400 | 141100 | 141300 | 141400 | 141100 | 1562 |
| 572 | 20230913 | 094300 | 7982798900 | 141300 | 141600 | 141800 | 141100 | 1974 |
| 573 | 20230913 | 094200 | 7703891500 | 141700 | 141700 | 141900 | 141600 | 1296 |
| 574 | 20230913 | 094100 | 7520196000 | 141700 | 140800 | 141800 | 140800 | 8325 |
| 575 | 20230913 | 094000 | 6344900400 | 140900 | 140400 | 140900 | 140400 | 2231 |
| 576 | 20230913 | 093900 | 6031205600 | 140500 | 139900 | 140500 | 139900 | 5424 |
| 577 | 20230913 | 093800 | 5271348300 | 139800 | 139300 | 139900 | 139200 | 3002 |
| 578 | 20230913 | 093700 | 4851946600 | 139200 | 139400 | 139500 | 139100 | 316 |
| 579 | 20230913 | 093600 | 4807917000 | 139500 | 139500 | 139600 | 139300 | 234 |
| 580 | 20230913 | 093500 | 4775277400 | 139600 | 139300 | 139600 | 139300 | 552 |
| 581 | 20230913 | 093400 | 4698286100 | 139600 | 139200 | 139600 | 139000 | 667 |
| 582 | 20230913 | 093300 | 4605440300 | 139300 | 139800 | 139800 | 139200 | 1223 |
| 583 | 20230913 | 093200 | 4434797200 | 139800 | 139700 | 139800 | 139500 | 671 |
| 584 | 20230913 | 093100 | 4341082900 | 139700 | 139600 | 139700 | 139500 | 733 |
| 585 | 20230913 | 093000 | 4238783800 | 139600 | 139700 | 139800 | 139600 | 370 |
| 586 | 20230913 | 092900 | 4187084000 | 139800 | 139600 | 139800 | 139600 | 1088 |
| 587 | 20230913 | 092800 | 4035097700 | 139600 | 139300 | 139700 | 139200 | 2959 |
| 588 | 20230913 | 092700 | 3622733800 | 139300 | 139100 | 139300 | 139100 | 829 |
| 589 | 20230913 | 092600 | 3507326800 | 139100 | 139100 | 139100 | 138800 | 1109 |
| 590 | 20230913 | 092500 | 3353111800 | 139000 | 139000 | 139100 | 138800 | 471 |
| 591 | 20230913 | 092400 | 3287652900 | 138900 | 138900 | 139100 | 138600 | 678 |
| 592 | 20230913 | 092300 | 3193551900 | 138900 | 139200 | 139200 | 138800 | 683 |
| 593 | 20230913 | 092200 | 3098527000 | 139200 | 139000 | 139200 | 138900 | 1849 |
| 594 | 20230913 | 092100 | 2841379700 | 139000 | 138900 | 139000 | 138800 | 450 |
| 595 | 20230913 | 092000 | 2778894000 | 138800 | 138800 | 139100 | 138800 | 509 |
| 596 | 20230913 | 091900 | 2708166700 | 138900 | 138800 | 139100 | 138800 | 373 |
| 597 | 20230913 | 091800 | 2656354900 | 139200 | 138900 | 139200 | 138800 | 1702 |
| 598 | 20230913 | 091700 | 2419611900 | 138900 | 139000 | 139200 | 138900 | 2565 |
| 599 | 20230913 | 091600 | 2062894000 | 138900 | 138300 | 139000 | 138200 | 1498 |
| 600 | 20230913 | 091500 | 1855338200 | 138300 | 137900 | 138400 | 137900 | 1431 |
| 601 | 20230913 | 091400 | 1657671200 | 138000 | 137900 | 138000 | 137600 | 190 |
| 602 | 20230913 | 091300 | 1631489800 | 137900 | 138100 | 138100 | 137800 | 333 |
| 603 | 20230913 | 091200 | 1585529900 | 138100 | 137800 | 138200 | 137500 | 583 |
| 604 | 20230913 | 091100 | 1505084100 | 137800 | 137400 | 137800 | 137400 | 282 |
| 605 | 20230913 | 091000 | 1466300400 | 137400 | 137400 | 137900 | 137300 | 334 |
| 606 | 20230913 | 090900 | 1420335600 | 137400 | 138000 | 138000 | 137200 | 537 |
| 607 | 20230913 | 090800 | 1346397300 | 137900 | 137700 | 137900 | 137100 | 677 |
| 608 | 20230913 | 090700 | 1253235700 | 137700 | 137600 | 137700 | 137100 | 498 |
| 609 | 20230913 | 090600 | 1184799800 | 137600 | 137800 | 137800 | 137200 | 660 |
| 610 | 20230913 | 090500 | 1093938400 | 137700 | 138000 | 138100 | 137700 | 747 |
| 611 | 20230913 | 090400 | 990890300 | 138100 | 137100 | 138200 | 137100 | 1238 |
| 612 | 20230913 | 090300 | 820159700 | 137600 | 137800 | 137800 | 137100 | 885 |
| 613 | 20230913 | 090200 | 698536400 | 137900 | 137800 | 138000 | 137600 | 782 |
| 614 | 20230913 | 090100 | 590808300 | 137800 | 137500 | 138300 | 136900 | 1998 |
| 615 | 20230913 | 090000 | 316275700 | 137500 | 137800 | 138400 | 137400 | 2224 |