35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230911 | 185100 | 74808257600 | 121800 | 121800 | 121800 | 121800 | 15218 |
| 3 | 20230911 | 185000 | 74808257600 | 121800 | 121800 | 121800 | 121800 | 0 |
| 4 | 20230911 | 184900 | 74808257600 | 121800 | 121800 | 121800 | 121800 | 0 |
| 5 | 20230911 | 184800 | 74808257600 | 121800 | 121800 | 121800 | 121800 | 0 |
| 6 | 20230911 | 184700 | 74808257600 | 121800 | 121800 | 121800 | 121800 | 0 |
| 7 | 20230911 | 184600 | 74808257600 | 121800 | 121800 | 121800 | 121800 | 0 |
| 8 | 20230911 | 184500 | 74808257600 | 121800 | 121800 | 121800 | 121800 | 0 |
| 9 | 20230911 | 184400 | 74808257600 | 121800 | 121800 | 121800 | 121800 | 0 |
| 10 | 20230911 | 184300 | 74808257600 | 121800 | 121800 | 121800 | 121800 | 0 |
| 11 | 20230911 | 184200 | 74808257600 | 121800 | 121800 | 121800 | 121800 | 0 |
| 12 | 20230911 | 184100 | 74808257600 | 121800 | 121800 | 121800 | 121800 | 0 |
| 13 | 20230911 | 184000 | 74808257600 | 121800 | 121800 | 121800 | 121800 | 0 |
| 14 | 20230911 | 183900 | 74808257600 | 121800 | 121800 | 121800 | 121800 | 0 |
| 15 | 20230911 | 183800 | 74808257600 | 121800 | 121800 | 121800 | 121800 | 0 |
| 16 | 20230911 | 183700 | 74808257600 | 121800 | 121800 | 121800 | 121800 | 0 |
| 17 | 20230911 | 183600 | 74808257600 | 121800 | 121800 | 121800 | 121800 | 0 |
| 18 | 20230911 | 183500 | 74808257600 | 121800 | 121800 | 121800 | 121800 | 0 |
| 19 | 20230911 | 183400 | 74808257600 | 121800 | 121800 | 121800 | 121800 | 0 |
| 20 | 20230911 | 183300 | 74808257600 | 121800 | 121800 | 121800 | 121800 | 0 |
| 21 | 20230911 | 183200 | 74808257600 | 121800 | 121800 | 121800 | 121800 | 0 |
| 22 | 20230911 | 183100 | 74808257600 | 121800 | 121800 | 121800 | 121800 | 0 |
| 23 | 20230911 | 183000 | 74808257600 | 121800 | 121800 | 121800 | 121800 | 0 |
| 24 | 20230911 | 182900 | 74808257600 | 121800 | 121800 | 121800 | 121800 | 0 |
| 25 | 20230911 | 182800 | 74808257600 | 121800 | 121800 | 121800 | 121800 | 0 |
| 26 | 20230911 | 182700 | 74808257600 | 121800 | 121800 | 121800 | 121800 | 0 |
| 27 | 20230911 | 182600 | 74808257600 | 121800 | 121800 | 121800 | 121800 | 0 |
| 28 | 20230911 | 182500 | 74808257600 | 121800 | 121800 | 121800 | 121800 | 0 |
| 29 | 20230911 | 182400 | 74808257600 | 121800 | 121800 | 121800 | 121800 | 0 |
| 30 | 20230911 | 182300 | 74808257600 | 121800 | 121800 | 121800 | 121800 | 0 |
| 31 | 20230911 | 182200 | 74808257600 | 121800 | 121800 | 121800 | 121800 | 0 |
| 32 | 20230911 | 182100 | 74808257600 | 121800 | 121800 | 121800 | 121800 | 15218 |
| 33 | 20230911 | 182000 | 74808257600 | 121800 | 121800 | 121800 | 121800 | 0 |
| 34 | 20230911 | 181900 | 74808257600 | 121800 | 121800 | 121800 | 121800 | 0 |
| 35 | 20230911 | 181800 | 74808257600 | 121800 | 121800 | 121800 | 121800 | 0 |
| 36 | 20230911 | 181700 | 74808257600 | 121800 | 121800 | 121800 | 121800 | 0 |
| 37 | 20230911 | 181600 | 74808257600 | 121800 | 121800 | 121800 | 121800 | 0 |
| 38 | 20230911 | 181500 | 74808257600 | 121800 | 121800 | 121800 | 121800 | 0 |
| 39 | 20230911 | 181400 | 74808257600 | 121800 | 121800 | 121800 | 121800 | 0 |
| 40 | 20230911 | 181300 | 74808257600 | 121800 | 121800 | 121800 | 121800 | 0 |
| 41 | 20230911 | 181200 | 74808257600 | 121800 | 121800 | 121800 | 121800 | 0 |
| 42 | 20230911 | 181100 | 74808257600 | 121800 | 121800 | 121800 | 121800 | 0 |
| 43 | 20230911 | 181000 | 74808257600 | 121800 | 121800 | 121800 | 121800 | 0 |
| 44 | 20230911 | 180900 | 74808257600 | 121800 | 121800 | 121800 | 121800 | 0 |
| 45 | 20230911 | 180800 | 74808257600 | 121800 | 121800 | 121800 | 121800 | 0 |
| 46 | 20230911 | 180700 | 74808257600 | 121800 | 121800 | 121800 | 121800 | 0 |
| 47 | 20230911 | 180600 | 74808257600 | 121800 | 121800 | 121800 | 121800 | 0 |
| 48 | 20230911 | 180500 | 74808257600 | 121800 | 121800 | 121800 | 121800 | 0 |
| 49 | 20230911 | 180400 | 74808257600 | 121800 | 121800 | 121800 | 121800 | 0 |
| 50 | 20230911 | 180300 | 74808257600 | 121800 | 121800 | 121800 | 121800 | 0 |
| 51 | 20230911 | 180200 | 74808257600 | 121800 | 121800 | 121800 | 121800 | 0 |
| 52 | 20230911 | 180100 | 74808257600 | 121800 | 121800 | 121800 | 121800 | 0 |
| 53 | 20230911 | 180000 | 74808257600 | 121800 | 121800 | 121800 | 121800 | 0 |
| 54 | 20230911 | 175900 | 74808257600 | 121800 | 121800 | 121800 | 121800 | 0 |
| 55 | 20230911 | 175800 | 74808257600 | 121800 | 121800 | 121800 | 121800 | 0 |
| 56 | 20230911 | 175700 | 74808257600 | 121800 | 121800 | 121800 | 121800 | 0 |
| 57 | 20230911 | 175600 | 74808257600 | 121800 | 121800 | 121800 | 121800 | 0 |
| 58 | 20230911 | 175500 | 74808257600 | 121800 | 121800 | 121800 | 121800 | 0 |
| 59 | 20230911 | 175400 | 74808257600 | 121800 | 121800 | 121800 | 121800 | 0 |
| 60 | 20230911 | 175300 | 74808257600 | 121800 | 121800 | 121800 | 121800 | 0 |
| 61 | 20230911 | 175200 | 74808257600 | 121800 | 121800 | 121800 | 121800 | 0 |
| 62 | 20230911 | 175100 | 74808257600 | 121800 | 121800 | 121800 | 121800 | 15218 |
| 63 | 20230911 | 175000 | 74808257600 | 121800 | 121800 | 121800 | 121800 | 0 |
| 64 | 20230911 | 174900 | 74808257600 | 121800 | 121800 | 121800 | 121800 | 0 |
| 65 | 20230911 | 174800 | 74808257600 | 121800 | 121800 | 121800 | 121800 | 0 |
| 66 | 20230911 | 174700 | 74808257600 | 121800 | 121800 | 121800 | 121800 | 0 |
| 67 | 20230911 | 174600 | 74808257600 | 121800 | 121800 | 121800 | 121800 | 0 |
| 68 | 20230911 | 174500 | 74808257600 | 121800 | 121800 | 121800 | 121800 | 0 |
| 69 | 20230911 | 174400 | 74808257600 | 121800 | 121800 | 121800 | 121800 | 0 |
| 70 | 20230911 | 174300 | 74808257600 | 121800 | 121800 | 121800 | 121800 | 0 |
| 71 | 20230911 | 174200 | 74808257600 | 121800 | 121800 | 121800 | 121800 | 0 |
| 72 | 20230911 | 174100 | 74808257600 | 121800 | 121800 | 121800 | 121800 | 0 |
| 73 | 20230911 | 174000 | 74808257600 | 121800 | 121800 | 121800 | 121800 | 0 |
| 74 | 20230911 | 173900 | 74808257600 | 121800 | 121800 | 121800 | 121800 | 0 |
| 75 | 20230911 | 173800 | 74808257600 | 121800 | 121800 | 121800 | 121800 | 0 |
| 76 | 20230911 | 173700 | 74808257600 | 121800 | 121800 | 121800 | 121800 | 0 |
| 77 | 20230911 | 173600 | 74808257600 | 121800 | 121800 | 121800 | 121800 | 0 |
| 78 | 20230911 | 173500 | 74808257600 | 121800 | 121800 | 121800 | 121800 | 0 |
| 79 | 20230911 | 173400 | 74808257600 | 121800 | 121800 | 121800 | 121800 | 0 |
| 80 | 20230911 | 173300 | 74808257600 | 121800 | 121800 | 121800 | 121800 | 0 |
| 81 | 20230911 | 173200 | 74808257600 | 121800 | 121800 | 121800 | 121800 | 0 |
| 82 | 20230911 | 173100 | 74808257600 | 121800 | 121800 | 121800 | 121800 | 0 |
| 83 | 20230911 | 173000 | 74808257600 | 121800 | 121800 | 121800 | 121800 | 0 |
| 84 | 20230911 | 172900 | 74808257600 | 121800 | 121800 | 121800 | 121800 | 0 |
| 85 | 20230911 | 172800 | 74808257600 | 121800 | 121800 | 121800 | 121800 | 0 |
| 86 | 20230911 | 172700 | 74808257600 | 121800 | 121800 | 121800 | 121800 | 0 |
| 87 | 20230911 | 172600 | 74808257600 | 121800 | 121800 | 121800 | 121800 | 0 |
| 88 | 20230911 | 172500 | 74808257600 | 121800 | 121800 | 121800 | 121800 | 0 |
| 89 | 20230911 | 172400 | 74808257600 | 121800 | 121800 | 121800 | 121800 | 0 |
| 90 | 20230911 | 172300 | 74808257600 | 121800 | 121800 | 121800 | 121800 | 0 |
| 91 | 20230911 | 172200 | 74808257600 | 121800 | 121800 | 121800 | 121800 | 0 |
| 92 | 20230911 | 172100 | 74808257600 | 121800 | 121800 | 121800 | 121800 | 15218 |
| 93 | 20230911 | 172000 | 74808257600 | 121800 | 121800 | 121800 | 121800 | 0 |
| 94 | 20230911 | 171900 | 74808257600 | 121800 | 121800 | 121800 | 121800 | 0 |
| 95 | 20230911 | 171800 | 74808257600 | 121800 | 121800 | 121800 | 121800 | 0 |
| 96 | 20230911 | 171700 | 74808257600 | 121800 | 121800 | 121800 | 121800 | 0 |
| 97 | 20230911 | 171600 | 74808257600 | 121800 | 121800 | 121800 | 121800 | 0 |
| 98 | 20230911 | 171500 | 74808257600 | 121800 | 121800 | 121800 | 121800 | 0 |
| 99 | 20230911 | 171400 | 74808257600 | 121800 | 121800 | 121800 | 121800 | 0 |
| 100 | 20230911 | 171300 | 74808257600 | 121800 | 121800 | 121800 | 121800 | 0 |
| 101 | 20230911 | 171200 | 74808257600 | 121800 | 121800 | 121800 | 121800 | 0 |
| 102 | 20230911 | 171100 | 74808257600 | 121800 | 121800 | 121800 | 121800 | 0 |
| 103 | 20230911 | 171000 | 74808257600 | 121800 | 121800 | 121800 | 121800 | 0 |
| 104 | 20230911 | 170900 | 74808257600 | 121800 | 121800 | 121800 | 121800 | 0 |
| 105 | 20230911 | 170800 | 74808257600 | 121800 | 121800 | 121800 | 121800 | 0 |
| 106 | 20230911 | 170700 | 74808257600 | 121800 | 121800 | 121800 | 121800 | 0 |
| 107 | 20230911 | 170600 | 74808257600 | 121800 | 121800 | 121800 | 121800 | 0 |
| 108 | 20230911 | 170500 | 74808257600 | 121800 | 121800 | 121800 | 121800 | 0 |
| 109 | 20230911 | 170400 | 74808257600 | 121800 | 121800 | 121800 | 121800 | 0 |
| 110 | 20230911 | 170300 | 74808257600 | 121800 | 121800 | 121800 | 121800 | 0 |
| 111 | 20230911 | 170200 | 74808257600 | 121800 | 121800 | 121800 | 121800 | 0 |
| 112 | 20230911 | 170100 | 74808257600 | 121800 | 121800 | 121800 | 121800 | 0 |
| 113 | 20230911 | 170000 | 74808257600 | 121800 | 121800 | 121800 | 121800 | 0 |
| 114 | 20230911 | 165900 | 74808257600 | 121800 | 121800 | 121800 | 121800 | 0 |
| 115 | 20230911 | 165800 | 74808257600 | 121800 | 121800 | 121800 | 121800 | 0 |
| 116 | 20230911 | 165700 | 74808257600 | 121800 | 121800 | 121800 | 121800 | 0 |
| 117 | 20230911 | 165600 | 74808257600 | 121800 | 121800 | 121800 | 121800 | 0 |
| 118 | 20230911 | 165500 | 74808257600 | 121800 | 121800 | 121800 | 121800 | 0 |
| 119 | 20230911 | 165400 | 74808257600 | 121800 | 121800 | 121800 | 121800 | 0 |
| 120 | 20230911 | 165300 | 74808257600 | 121800 | 121800 | 121800 | 121800 | 0 |
| 121 | 20230911 | 165200 | 74808257600 | 121800 | 121800 | 121800 | 121800 | 0 |
| 122 | 20230911 | 165100 | 74808257600 | 121800 | 121800 | 121800 | 121800 | 15218 |
| 123 | 20230911 | 165000 | 74808257600 | 121800 | 121800 | 121800 | 121800 | 0 |
| 124 | 20230911 | 164900 | 74808257600 | 121800 | 121800 | 121800 | 121800 | 0 |
| 125 | 20230911 | 164800 | 74808257600 | 121800 | 121800 | 121800 | 121800 | 0 |
| 126 | 20230911 | 164700 | 74808257600 | 121800 | 121800 | 121800 | 121800 | 0 |
| 127 | 20230911 | 164600 | 74808257600 | 121800 | 121800 | 121800 | 121800 | 0 |
| 128 | 20230911 | 164500 | 74808257600 | 121800 | 121800 | 121800 | 121800 | 0 |
| 129 | 20230911 | 164400 | 74808257600 | 121800 | 121800 | 121800 | 121800 | 0 |
| 130 | 20230911 | 164300 | 74808257600 | 121800 | 121800 | 121800 | 121800 | 0 |
| 131 | 20230911 | 164200 | 74808257600 | 121800 | 121800 | 121800 | 121800 | 0 |
| 132 | 20230911 | 164100 | 74808257600 | 121800 | 121800 | 121800 | 121800 | 0 |
| 133 | 20230911 | 164000 | 74808257600 | 121800 | 121800 | 121800 | 121800 | 0 |
| 134 | 20230911 | 163900 | 74808257600 | 121800 | 121800 | 121800 | 121800 | 0 |
| 135 | 20230911 | 163800 | 74808257600 | 121800 | 121800 | 121800 | 121800 | 0 |
| 136 | 20230911 | 163700 | 74808257600 | 121800 | 121800 | 121800 | 121800 | 0 |
| 137 | 20230911 | 163600 | 74808257600 | 121800 | 121800 | 121800 | 121800 | 0 |
| 138 | 20230911 | 163500 | 74808257600 | 121800 | 121800 | 121800 | 121800 | 0 |
| 139 | 20230911 | 163400 | 74808257600 | 121800 | 121800 | 121800 | 121800 | 0 |
| 140 | 20230911 | 163300 | 74808257600 | 121800 | 121800 | 121800 | 121800 | 0 |
| 141 | 20230911 | 163200 | 74808257600 | 121800 | 121800 | 121800 | 121800 | 0 |
| 142 | 20230911 | 163100 | 74808257600 | 121800 | 121800 | 121800 | 121800 | 0 |
| 143 | 20230911 | 163000 | 74808257600 | 121800 | 121800 | 121800 | 121800 | 0 |
| 144 | 20230911 | 162900 | 74808257600 | 121800 | 121800 | 121800 | 121800 | 0 |
| 145 | 20230911 | 162800 | 74808257600 | 121800 | 121800 | 121800 | 121800 | 0 |
| 146 | 20230911 | 162700 | 74808257600 | 121800 | 121800 | 121800 | 121800 | 0 |
| 147 | 20230911 | 162600 | 74808257600 | 121800 | 121800 | 121800 | 121800 | 0 |
| 148 | 20230911 | 162500 | 74808257600 | 121800 | 121800 | 121800 | 121800 | 0 |
| 149 | 20230911 | 162400 | 74808257600 | 121800 | 121800 | 121800 | 121800 | 0 |
| 150 | 20230911 | 162300 | 74808257600 | 121800 | 121800 | 121800 | 121800 | 0 |
| 151 | 20230911 | 162200 | 74808257600 | 121800 | 121800 | 121800 | 121800 | 0 |
| 152 | 20230911 | 162100 | 74808257600 | 121800 | 121800 | 121800 | 121800 | 15218 |
| 153 | 20230911 | 162000 | 74808257600 | 121800 | 121800 | 121800 | 121800 | 0 |
| 154 | 20230911 | 161900 | 74808257600 | 121800 | 121800 | 121800 | 121800 | 0 |
| 155 | 20230911 | 161800 | 74808257600 | 121800 | 121800 | 121800 | 121800 | 0 |
| 156 | 20230911 | 161700 | 74808257600 | 121800 | 121800 | 121800 | 121800 | 0 |
| 157 | 20230911 | 161600 | 74808257600 | 121800 | 121800 | 121800 | 121800 | 0 |
| 158 | 20230911 | 161500 | 74808257600 | 121800 | 121800 | 121800 | 121800 | 0 |
| 159 | 20230911 | 161400 | 74808257600 | 121800 | 121800 | 121800 | 121800 | 0 |
| 160 | 20230911 | 161300 | 74808257600 | 121800 | 121800 | 121800 | 121800 | 0 |
| 161 | 20230911 | 161200 | 74808257600 | 121800 | 121800 | 121800 | 121800 | 0 |
| 162 | 20230911 | 161100 | 74808257600 | 121800 | 121800 | 121800 | 121800 | 0 |
| 163 | 20230911 | 161000 | 74808257600 | 121800 | 121800 | 121800 | 121800 | 0 |
| 164 | 20230911 | 160900 | 74808257600 | 121800 | 121800 | 121800 | 121800 | 0 |
| 165 | 20230911 | 160800 | 74808257600 | 121800 | 121800 | 121800 | 121800 | 0 |
| 166 | 20230911 | 160700 | 74808257600 | 121800 | 121800 | 121800 | 121800 | 0 |
| 167 | 20230911 | 160600 | 74808257600 | 121800 | 121800 | 121800 | 121800 | 0 |
| 168 | 20230911 | 160500 | 74808257600 | 121800 | 121800 | 121800 | 121800 | 0 |
| 169 | 20230911 | 160400 | 74808257600 | 121800 | 121800 | 121800 | 121800 | 0 |
| 170 | 20230911 | 160300 | 74808257600 | 121800 | 121800 | 121800 | 121800 | 0 |
| 171 | 20230911 | 160200 | 74808257600 | 121800 | 121800 | 121800 | 121800 | 0 |
| 172 | 20230911 | 160100 | 74808257600 | 121800 | 121800 | 121800 | 121800 | 0 |
| 173 | 20230911 | 160000 | 74808257600 | 121800 | 121800 | 121800 | 121800 | 0 |
| 174 | 20230911 | 155900 | 74808257600 | 121800 | 121800 | 121800 | 121800 | 0 |
| 175 | 20230911 | 155800 | 74808257600 | 121800 | 121800 | 121800 | 121800 | 0 |
| 176 | 20230911 | 155700 | 74808257600 | 121800 | 121800 | 121800 | 121800 | 0 |
| 177 | 20230911 | 155600 | 74808257600 | 121800 | 121800 | 121800 | 121800 | 0 |
| 178 | 20230911 | 155500 | 74808257600 | 121800 | 121800 | 121800 | 121800 | 0 |
| 179 | 20230911 | 155400 | 74808257600 | 121800 | 121800 | 121800 | 121800 | 0 |
| 180 | 20230911 | 155300 | 74808257600 | 121800 | 121800 | 121800 | 121800 | 0 |
| 181 | 20230911 | 155200 | 74808257600 | 121800 | 121800 | 121800 | 121800 | 0 |
| 182 | 20230911 | 155100 | 74808257600 | 121800 | 121800 | 121800 | 121800 | 15218 |
| 183 | 20230911 | 155000 | 74808257600 | 121800 | 121800 | 121800 | 121800 | 0 |
| 184 | 20230911 | 154900 | 74808257600 | 121800 | 121800 | 121800 | 121800 | 0 |
| 185 | 20230911 | 154800 | 74808257600 | 121800 | 121800 | 121800 | 121800 | 0 |
| 186 | 20230911 | 154700 | 74808257600 | 121800 | 121800 | 121800 | 121800 | 0 |
| 187 | 20230911 | 154600 | 74808257600 | 121800 | 121800 | 121800 | 121800 | 0 |
| 188 | 20230911 | 154500 | 74808257600 | 121800 | 121800 | 121800 | 121800 | 0 |
| 189 | 20230911 | 154400 | 74808257600 | 121800 | 121800 | 121800 | 121800 | 0 |
| 190 | 20230911 | 154300 | 74808257600 | 121800 | 121800 | 121800 | 121800 | 0 |
| 191 | 20230911 | 154200 | 74808257600 | 121800 | 121800 | 121800 | 121800 | 0 |
| 192 | 20230911 | 154100 | 74808257600 | 121800 | 121800 | 121800 | 121800 | 0 |
| 193 | 20230911 | 154000 | 74808257600 | 121800 | 121800 | 121800 | 121800 | 0 |
| 194 | 20230911 | 153900 | 74808257600 | 121800 | 121800 | 121800 | 121800 | 0 |
| 195 | 20230911 | 153800 | 74808257600 | 121800 | 121800 | 121800 | 121800 | 0 |
| 196 | 20230911 | 153700 | 74808257600 | 121800 | 121800 | 121800 | 121800 | 0 |
| 197 | 20230911 | 153600 | 74808257600 | 121800 | 121800 | 121800 | 121800 | 0 |
| 198 | 20230911 | 153500 | 74808257600 | 121800 | 121800 | 121800 | 121800 | 0 |
| 199 | 20230911 | 153400 | 74808257600 | 121800 | 121800 | 121800 | 121800 | 0 |
| 200 | 20230911 | 153300 | 74808257600 | 121800 | 121800 | 121800 | 121800 | 0 |
| 201 | 20230911 | 153200 | 74808257600 | 121800 | 121800 | 121800 | 121800 | 0 |
| 202 | 20230911 | 153100 | 74808257600 | 121800 | 121800 | 121800 | 121800 | 0 |
| 203 | 20230911 | 153000 | 74808257600 | 121800 | 121800 | 121800 | 121800 | 15218 |
| 204 | 20230911 | 152900 | 72954705200 | 121900 | 121900 | 121900 | 121900 | 0 |
| 205 | 20230911 | 152800 | 72954705200 | 121900 | 121900 | 121900 | 121900 | 0 |
| 206 | 20230911 | 152700 | 72954705200 | 121900 | 121900 | 121900 | 121900 | 0 |
| 207 | 20230911 | 152600 | 72954705200 | 121900 | 121900 | 121900 | 121900 | 0 |
| 208 | 20230911 | 152500 | 72954705200 | 121900 | 121900 | 121900 | 121900 | 0 |
| 209 | 20230911 | 152400 | 72954705200 | 121900 | 121900 | 121900 | 121900 | 0 |
| 210 | 20230911 | 152300 | 72954705200 | 121900 | 121900 | 121900 | 121900 | 0 |
| 211 | 20230911 | 152200 | 72954705200 | 121900 | 121900 | 121900 | 121900 | 0 |
| 212 | 20230911 | 152100 | 72954705200 | 121900 | 121900 | 121900 | 121900 | 0 |
| 213 | 20230911 | 152000 | 72954705200 | 121900 | 121900 | 121900 | 121900 | 0 |
| 214 | 20230911 | 151900 | 72954705200 | 121900 | 121900 | 122000 | 121800 | 929 |
| 215 | 20230911 | 151800 | 72841469900 | 121900 | 121900 | 122100 | 121800 | 1335 |
| 216 | 20230911 | 151700 | 72678696300 | 122000 | 121900 | 122000 | 121900 | 4372 |
| 217 | 20230911 | 151600 | 72145562100 | 122000 | 122000 | 122000 | 121900 | 1784 |
| 218 | 20230911 | 151500 | 71927916500 | 121900 | 122000 | 122000 | 121900 | 625 |
| 219 | 20230911 | 151400 | 71851700500 | 122000 | 122000 | 122000 | 121900 | 251 |
| 220 | 20230911 | 151300 | 71821085600 | 122000 | 122000 | 122000 | 121900 | 351 |
| 221 | 20230911 | 151200 | 71778284400 | 121900 | 122000 | 122000 | 121900 | 284 |
| 222 | 20230911 | 151100 | 71743646500 | 122000 | 122000 | 122000 | 121800 | 3156 |
| 223 | 20230911 | 151000 | 71359077900 | 121900 | 121800 | 122000 | 121700 | 2237 |
| 224 | 20230911 | 150900 | 71086492600 | 121800 | 121800 | 121800 | 121700 | 608 |
| 225 | 20230911 | 150800 | 71012463200 | 121800 | 121800 | 121800 | 121700 | 231 |
| 226 | 20230911 | 150700 | 70984328800 | 121800 | 121800 | 121800 | 121700 | 514 |
| 227 | 20230911 | 150600 | 70921726900 | 121800 | 121800 | 121800 | 121700 | 703 |
| 228 | 20230911 | 150500 | 70836107300 | 121800 | 121800 | 121800 | 121700 | 377 |
| 229 | 20230911 | 150400 | 70790201000 | 121700 | 121800 | 121800 | 121700 | 685 |
| 230 | 20230911 | 150300 | 70706812800 | 121800 | 121800 | 121800 | 121700 | 590 |
| 231 | 20230911 | 150200 | 70634965400 | 121800 | 121800 | 121800 | 121700 | 397 |
| 232 | 20230911 | 150100 | 70586612000 | 121800 | 121800 | 121800 | 121700 | 393 |
| 233 | 20230911 | 150000 | 70538746000 | 121800 | 121800 | 121800 | 121700 | 458 |
| 234 | 20230911 | 145900 | 70482995300 | 121800 | 121800 | 121800 | 121700 | 532 |
| 235 | 20230911 | 145800 | 70418198300 | 121800 | 121800 | 121800 | 121700 | 971 |
| 236 | 20230911 | 145700 | 70299937100 | 121700 | 121700 | 121800 | 121700 | 273 |
| 237 | 20230911 | 145600 | 70266688000 | 121800 | 121800 | 121800 | 121700 | 510 |
| 238 | 20230911 | 145500 | 70204571000 | 121800 | 121700 | 121800 | 121700 | 334 |
| 239 | 20230911 | 145400 | 70163891900 | 121700 | 121700 | 121900 | 121700 | 447 |
| 240 | 20230911 | 145300 | 70109444700 | 121800 | 121900 | 121900 | 121800 | 553 |
| 241 | 20230911 | 145200 | 70042057100 | 121900 | 121900 | 121900 | 121800 | 224 |
| 242 | 20230911 | 145100 | 70014753800 | 121900 | 121800 | 121900 | 121700 | 890 |
| 243 | 20230911 | 145000 | 69906369600 | 121800 | 121800 | 121900 | 121700 | 745 |
| 244 | 20230911 | 144900 | 69815630700 | 121900 | 121900 | 121900 | 121700 | 2245 |
| 245 | 20230911 | 144800 | 69542191100 | 121800 | 121900 | 121900 | 121800 | 740 |
| 246 | 20230911 | 144700 | 69451995900 | 121800 | 121800 | 122000 | 121800 | 509 |
| 247 | 20230911 | 144600 | 69389976400 | 121800 | 121800 | 121800 | 121700 | 326 |
| 248 | 20230911 | 144500 | 69350271600 | 121800 | 122000 | 122000 | 121700 | 3536 |
| 249 | 20230911 | 144400 | 68919142300 | 122000 | 121700 | 122000 | 121700 | 1050 |
| 250 | 20230911 | 144300 | 68791190700 | 121600 | 121700 | 121700 | 121600 | 173 |
| 251 | 20230911 | 144200 | 68770141800 | 121700 | 121800 | 121800 | 121600 | 305 |
| 252 | 20230911 | 144100 | 68733018900 | 121800 | 121700 | 121800 | 121600 | 632 |
| 253 | 20230911 | 144000 | 68656088200 | 121800 | 121600 | 121800 | 121600 | 1215 |
| 254 | 20230911 | 143900 | 68508222700 | 121700 | 121600 | 121800 | 121500 | 2318 |
| 255 | 20230911 | 143800 | 68226429800 | 121500 | 121600 | 121600 | 121500 | 384 |
| 256 | 20230911 | 143700 | 68179742000 | 121600 | 121600 | 121700 | 121500 | 1465 |
| 257 | 20230911 | 143600 | 68001589000 | 121600 | 121800 | 121800 | 121600 | 2860 |
| 258 | 20230911 | 143500 | 67653711100 | 121800 | 121900 | 121900 | 121800 | 2019 |
| 259 | 20230911 | 143400 | 67407770700 | 121900 | 122000 | 122000 | 121800 | 1047 |
| 260 | 20230911 | 143300 | 67280100600 | 122000 | 122000 | 122000 | 121900 | 505 |
| 261 | 20230911 | 143200 | 67218496600 | 121800 | 121900 | 122000 | 121800 | 318 |
| 262 | 20230911 | 143100 | 67179734100 | 121900 | 121900 | 122000 | 121800 | 1056 |
| 263 | 20230911 | 143000 | 67051002800 | 122000 | 122000 | 122200 | 121900 | 1520 |
| 264 | 20230911 | 142900 | 66865487000 | 122000 | 122100 | 122200 | 122000 | 723 |
| 265 | 20230911 | 142800 | 66777211500 | 122000 | 122000 | 122100 | 122000 | 713 |
| 266 | 20230911 | 142700 | 66690175000 | 122000 | 122000 | 122200 | 122000 | 3682 |
| 267 | 20230911 | 142600 | 66240848500 | 122200 | 122100 | 122200 | 122000 | 568 |
| 268 | 20230911 | 142500 | 66171493200 | 122100 | 122100 | 122100 | 122000 | 614 |
| 269 | 20230911 | 142400 | 66096525000 | 122000 | 122000 | 122100 | 121900 | 874 |
| 270 | 20230911 | 142300 | 65989896200 | 121900 | 121900 | 122100 | 121900 | 2023 |
| 271 | 20230911 | 142200 | 65743200100 | 121900 | 121900 | 122100 | 121900 | 1426 |
| 272 | 20230911 | 142100 | 65569189900 | 122000 | 121900 | 122000 | 121900 | 632 |
| 273 | 20230911 | 142000 | 65492111800 | 121900 | 121900 | 122000 | 121900 | 886 |
| 274 | 20230911 | 141900 | 65384081200 | 122000 | 121900 | 122000 | 121800 | 1246 |
| 275 | 20230911 | 141800 | 65232167100 | 121900 | 121700 | 121900 | 121700 | 505 |
| 276 | 20230911 | 141700 | 65170658700 | 121800 | 121700 | 121900 | 121700 | 338 |
| 277 | 20230911 | 141600 | 65129496500 | 121700 | 121900 | 121900 | 121700 | 2688 |
| 278 | 20230911 | 141500 | 64802128000 | 121800 | 121800 | 122000 | 121800 | 1149 |
| 279 | 20230911 | 141400 | 64662080300 | 121900 | 122000 | 122000 | 121800 | 1261 |
| 280 | 20230911 | 141300 | 64508378900 | 121900 | 122100 | 122100 | 121900 | 1943 |
| 281 | 20230911 | 141200 | 64271310300 | 122100 | 122100 | 122200 | 122000 | 368 |
| 282 | 20230911 | 141100 | 64226378400 | 122000 | 122000 | 122100 | 122000 | 885 |
| 283 | 20230911 | 141000 | 64118366100 | 122000 | 121900 | 122100 | 121900 | 1668 |
| 284 | 20230911 | 140900 | 63914860400 | 121900 | 122000 | 122000 | 121900 | 464 |
| 285 | 20230911 | 140800 | 63858285400 | 122000 | 121900 | 122000 | 121900 | 474 |
| 286 | 20230911 | 140700 | 63800483800 | 121900 | 122200 | 122200 | 121900 | 1216 |
| 287 | 20230911 | 140600 | 63652064900 | 122200 | 122100 | 122200 | 122100 | 518 |
| 288 | 20230911 | 140500 | 63588792300 | 122200 | 122200 | 122200 | 122100 | 1113 |
| 289 | 20230911 | 140400 | 63452869100 | 122100 | 122100 | 122200 | 122100 | 938 |
| 290 | 20230911 | 140300 | 63338265100 | 122100 | 122200 | 122200 | 122100 | 205 |
| 291 | 20230911 | 140200 | 63313216300 | 122200 | 122300 | 122300 | 122100 | 1112 |
| 292 | 20230911 | 140100 | 63177350100 | 122300 | 122300 | 122400 | 122200 | 716 |
| 293 | 20230911 | 140000 | 63089799100 | 122300 | 122400 | 122400 | 122300 | 832 |
| 294 | 20230911 | 135900 | 62988004000 | 122300 | 122500 | 122500 | 122300 | 426 |
| 295 | 20230911 | 135800 | 62935869100 | 122500 | 122300 | 122500 | 122200 | 2072 |
| 296 | 20230911 | 135700 | 62682361500 | 122300 | 122200 | 122300 | 122200 | 1737 |
| 297 | 20230911 | 135600 | 62469936500 | 122200 | 122200 | 122300 | 122100 | 665 |
| 298 | 20230911 | 135500 | 62388668400 | 122100 | 122200 | 122300 | 122100 | 1074 |
| 299 | 20230911 | 135400 | 62257427100 | 122200 | 122100 | 122200 | 122100 | 654 |
| 300 | 20230911 | 135300 | 62177527400 | 122100 | 122200 | 122200 | 122100 | 336 |
| 301 | 20230911 | 135200 | 62136474500 | 122200 | 122100 | 122200 | 122000 | 479 |
| 302 | 20230911 | 135100 | 62077965800 | 122100 | 122000 | 122100 | 121500 | 964 |
| 303 | 20230911 | 135000 | 61960497100 | 121900 | 122000 | 122100 | 121500 | 2297 |
| 304 | 20230911 | 134900 | 61680815400 | 122000 | 122000 | 122100 | 121600 | 6151 |
| 305 | 20230911 | 134800 | 60931443100 | 122000 | 122200 | 122200 | 121800 | 5333 |
| 306 | 20230911 | 134700 | 60280684800 | 122200 | 122200 | 122200 | 122100 | 428 |
| 307 | 20230911 | 134600 | 60228395400 | 122100 | 122200 | 122200 | 122100 | 281 |
| 308 | 20230911 | 134500 | 60194059900 | 122200 | 122100 | 122300 | 122100 | 567 |
| 309 | 20230911 | 134400 | 60124784500 | 122200 | 122200 | 122200 | 122100 | 247 |
| 310 | 20230911 | 134300 | 60094603600 | 122200 | 121900 | 122200 | 121900 | 1232 |
| 311 | 20230911 | 134200 | 59944226100 | 122000 | 122000 | 122100 | 121900 | 520 |
| 312 | 20230911 | 134100 | 59880814800 | 122000 | 122000 | 122100 | 121900 | 485 |
| 313 | 20230911 | 134000 | 59821637600 | 122000 | 122200 | 122200 | 122000 | 1128 |
| 314 | 20230911 | 133900 | 59683930500 | 122100 | 122200 | 122200 | 122100 | 1538 |
| 315 | 20230911 | 133800 | 59496032500 | 122200 | 122400 | 122500 | 122200 | 2956 |
| 316 | 20230911 | 133700 | 59134340200 | 122400 | 122400 | 122500 | 122400 | 860 |
| 317 | 20230911 | 133600 | 59029028300 | 122400 | 122400 | 122500 | 122400 | 676 |
| 318 | 20230911 | 133500 | 58946225300 | 122400 | 122500 | 122500 | 122400 | 713 |
| 319 | 20230911 | 133400 | 58858920500 | 122500 | 122500 | 122500 | 122400 | 387 |
| 320 | 20230911 | 133300 | 58811526200 | 122500 | 122400 | 122500 | 122400 | 922 |
| 321 | 20230911 | 133200 | 58698624700 | 122400 | 122400 | 122500 | 122300 | 3992 |
| 322 | 20230911 | 133100 | 58209657400 | 122400 | 122400 | 122400 | 122300 | 6338 |
| 323 | 20230911 | 133000 | 57433888800 | 122400 | 122400 | 122400 | 122300 | 286 |
| 324 | 20230911 | 132900 | 57398884800 | 122400 | 122200 | 122400 | 122200 | 2870 |
| 325 | 20230911 | 132800 | 57047912400 | 122300 | 122300 | 122300 | 122200 | 300 |
| 326 | 20230911 | 132700 | 57011236300 | 122200 | 122300 | 122300 | 122200 | 348 |
| 327 | 20230911 | 132600 | 56968687200 | 122300 | 122100 | 122300 | 122100 | 1360 |
| 328 | 20230911 | 132500 | 56802469200 | 122200 | 122100 | 122200 | 122100 | 808 |
| 329 | 20230911 | 132400 | 56703756800 | 122100 | 122200 | 122200 | 122100 | 245 |
| 330 | 20230911 | 132300 | 56673818800 | 122200 | 122200 | 122300 | 122200 | 1087 |
| 331 | 20230911 | 132200 | 56540976800 | 122200 | 122300 | 122300 | 122200 | 369 |
| 332 | 20230911 | 132100 | 56495875900 | 122300 | 122300 | 122300 | 122200 | 296 |
| 333 | 20230911 | 132000 | 56459694500 | 122300 | 122200 | 122300 | 122200 | 112 |
| 334 | 20230911 | 131900 | 56446001600 | 122200 | 122200 | 122300 | 122100 | 1578 |
| 335 | 20230911 | 131800 | 56253172800 | 122200 | 122100 | 122200 | 122100 | 652 |
| 336 | 20230911 | 131700 | 56173555700 | 122200 | 122200 | 122200 | 122100 | 380 |
| 337 | 20230911 | 131600 | 56127152700 | 122200 | 122200 | 122200 | 122100 | 519 |
| 338 | 20230911 | 131500 | 56063762600 | 122200 | 122200 | 122300 | 122100 | 748 |
| 339 | 20230911 | 131400 | 55972355200 | 122300 | 122200 | 122300 | 122200 | 598 |
| 340 | 20230911 | 131300 | 55899225500 | 122200 | 122300 | 122400 | 122200 | 2207 |
| 341 | 20230911 | 131200 | 55629319900 | 122200 | 122200 | 122200 | 122100 | 1633 |
| 342 | 20230911 | 131100 | 55429776200 | 122100 | 122200 | 122200 | 122100 | 257 |
| 343 | 20230911 | 131000 | 55398390800 | 122200 | 122100 | 122200 | 122100 | 692 |
| 344 | 20230911 | 130900 | 55313832600 | 122100 | 122100 | 122200 | 122000 | 860 |
| 345 | 20230911 | 130800 | 55208839400 | 122000 | 122000 | 122100 | 122000 | 331 |
| 346 | 20230911 | 130700 | 55168451000 | 122000 | 122200 | 122200 | 122000 | 1263 |
| 347 | 20230911 | 130600 | 55014180900 | 122200 | 122200 | 122200 | 122100 | 353 |
| 348 | 20230911 | 130500 | 54971060700 | 122200 | 122000 | 122200 | 122000 | 442 |
| 349 | 20230911 | 130400 | 54917056900 | 122100 | 122100 | 122200 | 122000 | 1763 |
| 350 | 20230911 | 130300 | 54701811700 | 122000 | 122000 | 122100 | 122000 | 528 |
| 351 | 20230911 | 130200 | 54637355900 | 122100 | 122100 | 122100 | 122000 | 508 |
| 352 | 20230911 | 130100 | 54575336500 | 122100 | 122100 | 122100 | 122000 | 1337 |
| 353 | 20230911 | 130000 | 54412164900 | 122100 | 122100 | 122200 | 122100 | 1275 |
| 354 | 20230911 | 125900 | 54256443800 | 122200 | 121900 | 122300 | 121900 | 9014 |
| 355 | 20230911 | 125800 | 53156384800 | 121900 | 121900 | 122000 | 121800 | 2922 |
| 356 | 20230911 | 125700 | 52800164200 | 121900 | 121700 | 121900 | 121700 | 1027 |
| 357 | 20230911 | 125600 | 52675075800 | 121800 | 121600 | 121800 | 121600 | 2027 |
| 358 | 20230911 | 125500 | 52428337000 | 121700 | 121700 | 121700 | 121600 | 121 |
| 359 | 20230911 | 125400 | 52413617900 | 121700 | 121600 | 121700 | 121600 | 330 |
| 360 | 20230911 | 125300 | 52373476500 | 121700 | 121600 | 121700 | 121500 | 381 |
| 361 | 20230911 | 125200 | 52327141900 | 121500 | 121500 | 121600 | 121500 | 1711 |
| 362 | 20230911 | 125100 | 52119160900 | 121600 | 121500 | 121600 | 121500 | 229 |
| 363 | 20230911 | 125000 | 52091317000 | 121600 | 121600 | 121600 | 121500 | 108 |
| 364 | 20230911 | 124900 | 52078187300 | 121500 | 121600 | 121600 | 121500 | 431 |
| 365 | 20230911 | 124800 | 52025809700 | 121600 | 121500 | 121600 | 121500 | 579 |
| 366 | 20230911 | 124700 | 51955403600 | 121500 | 121600 | 121600 | 121500 | 197 |
| 367 | 20230911 | 124600 | 51931450100 | 121600 | 121600 | 121600 | 121500 | 100 |
| 368 | 20230911 | 124500 | 51919293000 | 121500 | 121600 | 121600 | 121500 | 863 |
| 369 | 20230911 | 124400 | 51814409200 | 121500 | 121600 | 121700 | 121500 | 865 |
| 370 | 20230911 | 124300 | 51709248100 | 121500 | 121600 | 121600 | 121500 | 69 |
| 371 | 20230911 | 124200 | 51700858900 | 121600 | 121600 | 121700 | 121500 | 204 |
| 372 | 20230911 | 124100 | 51676060900 | 121600 | 121500 | 121700 | 121500 | 513 |
| 373 | 20230911 | 124000 | 51613713700 | 121600 | 121600 | 121700 | 121500 | 665 |
| 374 | 20230911 | 123900 | 51532872000 | 121600 | 121600 | 121700 | 121500 | 675 |
| 375 | 20230911 | 123800 | 51450808100 | 121500 | 121700 | 121700 | 121500 | 963 |
| 376 | 20230911 | 123700 | 51333706300 | 121700 | 121600 | 121700 | 121600 | 224 |
| 377 | 20230911 | 123600 | 51306448900 | 121700 | 121600 | 121700 | 121600 | 142 |
| 378 | 20230911 | 123500 | 51289168900 | 121700 | 121600 | 121700 | 121500 | 544 |
| 379 | 20230911 | 123400 | 51222997700 | 121600 | 121600 | 121600 | 121500 | 162 |
| 380 | 20230911 | 123300 | 51203300400 | 121500 | 121700 | 121700 | 121500 | 231 |
| 381 | 20230911 | 123200 | 51175209700 | 121700 | 121600 | 121700 | 121600 | 1154 |
| 382 | 20230911 | 123100 | 51034877500 | 121700 | 121700 | 121700 | 121600 | 402 |
| 383 | 20230911 | 123000 | 50985980600 | 121600 | 121700 | 121700 | 121600 | 466 |
| 384 | 20230911 | 122900 | 50929296700 | 121600 | 121700 | 121700 | 121600 | 188 |
| 385 | 20230911 | 122800 | 50906418400 | 121700 | 121700 | 121700 | 121600 | 307 |
| 386 | 20230911 | 122700 | 50869057500 | 121700 | 121700 | 121700 | 121600 | 318 |
| 387 | 20230911 | 122600 | 50830369000 | 121700 | 121900 | 121900 | 121600 | 709 |
| 388 | 20230911 | 122500 | 50744061500 | 121800 | 121800 | 121900 | 121700 | 757 |
| 389 | 20230911 | 122400 | 50651849900 | 121800 | 121800 | 121800 | 121700 | 303 |
| 390 | 20230911 | 122300 | 50614945900 | 121800 | 121800 | 121800 | 121700 | 1754 |
| 391 | 20230911 | 122200 | 50401309200 | 121800 | 121700 | 121800 | 121700 | 361 |
| 392 | 20230911 | 122100 | 50357356800 | 121700 | 121700 | 121800 | 121600 | 1788 |
| 393 | 20230911 | 122000 | 50139721000 | 121700 | 121700 | 121700 | 121600 | 327 |
| 394 | 20230911 | 121900 | 50099934800 | 121700 | 121600 | 121700 | 121600 | 1413 |
| 395 | 20230911 | 121800 | 49928087600 | 121500 | 121500 | 121500 | 121400 | 545 |
| 396 | 20230911 | 121700 | 49861875200 | 121500 | 121400 | 121500 | 121400 | 466 |
| 397 | 20230911 | 121600 | 49805265400 | 121500 | 121400 | 121500 | 121400 | 395 |
| 398 | 20230911 | 121500 | 49757290200 | 121400 | 121500 | 121500 | 121400 | 461 |
| 399 | 20230911 | 121400 | 49701295700 | 121400 | 121500 | 121500 | 121400 | 277 |
| 400 | 20230911 | 121300 | 49667641600 | 121500 | 121500 | 121500 | 121400 | 282 |
| 401 | 20230911 | 121200 | 49633379300 | 121400 | 121500 | 121600 | 121400 | 451 |
| 402 | 20230911 | 121100 | 49578572100 | 121600 | 121500 | 121600 | 121400 | 512 |
| 403 | 20230911 | 121000 | 49516355600 | 121500 | 121500 | 121500 | 121400 | 236 |
| 404 | 20230911 | 120900 | 49487681800 | 121500 | 121500 | 121500 | 121500 | 253 |
| 405 | 20230911 | 120800 | 49456942300 | 121400 | 121500 | 121500 | 121400 | 153 |
| 406 | 20230911 | 120700 | 49438353400 | 121500 | 121500 | 121500 | 121400 | 1645 |
| 407 | 20230911 | 120600 | 49238570400 | 121500 | 121500 | 121500 | 121400 | 278 |
| 408 | 20230911 | 120500 | 49204803300 | 121500 | 121400 | 121500 | 121400 | 188 |
| 409 | 20230911 | 120400 | 49181961700 | 121500 | 121500 | 121500 | 121400 | 304 |
| 410 | 20230911 | 120300 | 49145042300 | 121500 | 121600 | 121600 | 121500 | 771 |
| 411 | 20230911 | 120200 | 49051348500 | 121500 | 121600 | 121600 | 121500 | 928 |
| 412 | 20230911 | 120100 | 48938588800 | 121500 | 121600 | 121600 | 121500 | 277 |
| 413 | 20230911 | 120000 | 48904908100 | 121500 | 121600 | 121600 | 121500 | 459 |
| 414 | 20230911 | 115900 | 48849115800 | 121600 | 121500 | 121600 | 121500 | 361 |
| 415 | 20230911 | 115800 | 48805228800 | 121500 | 121500 | 121600 | 121500 | 473 |
| 416 | 20230911 | 115700 | 48747720700 | 121600 | 121600 | 121600 | 121500 | 234 |
| 417 | 20230911 | 115600 | 48719266700 | 121600 | 121600 | 121600 | 121500 | 201 |
| 418 | 20230911 | 115500 | 48694825600 | 121500 | 121600 | 121600 | 121500 | 174 |
| 419 | 20230911 | 115400 | 48673672500 | 121600 | 121600 | 121600 | 121500 | 192 |
| 420 | 20230911 | 115300 | 48650327600 | 121600 | 121600 | 121600 | 121500 | 258 |
| 421 | 20230911 | 115200 | 48618957900 | 121600 | 121500 | 121600 | 121500 | 460 |
| 422 | 20230911 | 115100 | 48563036000 | 121600 | 121500 | 121600 | 121500 | 247 |
| 423 | 20230911 | 115000 | 48533006800 | 121600 | 121600 | 121600 | 121500 | 463 |
| 424 | 20230911 | 114900 | 48476733500 | 121600 | 121600 | 121600 | 121500 | 366 |
| 425 | 20230911 | 114800 | 48432242300 | 121600 | 121500 | 121600 | 121400 | 477 |
| 426 | 20230911 | 114700 | 48374288100 | 121400 | 121500 | 121500 | 121300 | 418 |
| 427 | 20230911 | 114600 | 48323538100 | 121400 | 121300 | 121500 | 121300 | 320 |
| 428 | 20230911 | 114500 | 48284681400 | 121400 | 121300 | 121500 | 121300 | 327 |
| 429 | 20230911 | 114400 | 48244991500 | 121400 | 121300 | 121400 | 121200 | 296 |
| 430 | 20230911 | 114300 | 48209092800 | 121200 | 121400 | 121400 | 121200 | 243 |
| 431 | 20230911 | 114200 | 48179599700 | 121400 | 121200 | 121400 | 121200 | 833 |
| 432 | 20230911 | 114100 | 48078557600 | 121200 | 121300 | 121300 | 121200 | 554 |
| 433 | 20230911 | 114000 | 48011393100 | 121300 | 121600 | 121600 | 121200 | 3059 |
| 434 | 20230911 | 113900 | 47639758600 | 121600 | 121600 | 121600 | 121500 | 715 |
| 435 | 20230911 | 113800 | 47552863300 | 121600 | 121600 | 121600 | 121500 | 367 |
| 436 | 20230911 | 113700 | 47508250500 | 121600 | 121600 | 121600 | 121500 | 1335 |
| 437 | 20230911 | 113600 | 47345915600 | 121600 | 121500 | 121600 | 121300 | 3986 |
| 438 | 20230911 | 113500 | 46861707200 | 121500 | 121100 | 121600 | 121100 | 6943 |
| 439 | 20230911 | 113400 | 46018849300 | 121200 | 121100 | 121200 | 121100 | 1055 |
| 440 | 20230911 | 113300 | 45891035100 | 121100 | 121200 | 121200 | 121100 | 442 |
| 441 | 20230911 | 113200 | 45837490200 | 121200 | 121300 | 121300 | 121100 | 1936 |
| 442 | 20230911 | 113100 | 45602909400 | 121300 | 121300 | 121300 | 121200 | 370 |
| 443 | 20230911 | 113000 | 45558041100 | 121300 | 121400 | 121400 | 121200 | 410 |
| 444 | 20230911 | 112900 | 45508304700 | 121400 | 121300 | 121400 | 121200 | 740 |
| 445 | 20230911 | 112800 | 45418526700 | 121300 | 121400 | 121400 | 121200 | 445 |
| 446 | 20230911 | 112700 | 45364532900 | 121400 | 121300 | 121500 | 121300 | 511 |
| 447 | 20230911 | 112600 | 45302523900 | 121400 | 121300 | 121400 | 121100 | 1376 |
| 448 | 20230911 | 112500 | 45135698500 | 121300 | 121400 | 121500 | 121200 | 761 |
| 449 | 20230911 | 112400 | 45043372900 | 121400 | 121600 | 121600 | 121400 | 621 |
| 450 | 20230911 | 112300 | 44967907700 | 121600 | 121600 | 121700 | 121500 | 829 |
| 451 | 20230911 | 112200 | 44867101400 | 121600 | 121600 | 121600 | 121500 | 448 |
| 452 | 20230911 | 112100 | 44812643400 | 121600 | 121500 | 121600 | 121400 | 1795 |
| 453 | 20230911 | 112000 | 44594479800 | 121500 | 121500 | 121600 | 121400 | 420 |
| 454 | 20230911 | 111900 | 44543454700 | 121500 | 121400 | 121500 | 121300 | 436 |
| 455 | 20230911 | 111800 | 44490507500 | 121300 | 121700 | 121700 | 121300 | 1294 |
| 456 | 20230911 | 111700 | 44333260500 | 121700 | 121600 | 121700 | 121500 | 521 |
| 457 | 20230911 | 111600 | 44269906400 | 121500 | 121600 | 121600 | 121500 | 246 |
| 458 | 20230911 | 111500 | 44239994000 | 121600 | 121800 | 121800 | 121600 | 842 |
| 459 | 20230911 | 111400 | 44137550000 | 121700 | 121800 | 121800 | 121700 | 705 |
| 460 | 20230911 | 111300 | 44051718800 | 121700 | 121700 | 121800 | 121700 | 577 |
| 461 | 20230911 | 111200 | 43981458700 | 121700 | 121700 | 121800 | 121600 | 638 |
| 462 | 20230911 | 111100 | 43903816500 | 121700 | 121600 | 121700 | 121500 | 1052 |
| 463 | 20230911 | 111000 | 43775891000 | 121600 | 121500 | 121600 | 121400 | 594 |
| 464 | 20230911 | 110900 | 43703710300 | 121500 | 121400 | 121500 | 121300 | 628 |
| 465 | 20230911 | 110800 | 43627453800 | 121400 | 121300 | 121400 | 121200 | 422 |
| 466 | 20230911 | 110700 | 43576263800 | 121300 | 121300 | 121400 | 121300 | 945 |
| 467 | 20230911 | 110600 | 43461617100 | 121500 | 121500 | 121600 | 121300 | 1169 |
| 468 | 20230911 | 110500 | 43319644300 | 121500 | 121500 | 121500 | 121400 | 662 |
| 469 | 20230911 | 110400 | 43239214300 | 121400 | 121300 | 121500 | 121300 | 351 |
| 470 | 20230911 | 110300 | 43196604500 | 121400 | 121300 | 121400 | 121300 | 297 |
| 471 | 20230911 | 110200 | 43160557300 | 121400 | 121600 | 121600 | 121300 | 782 |
| 472 | 20230911 | 110100 | 43065568300 | 121600 | 121500 | 121600 | 121300 | 1015 |
| 473 | 20230911 | 110000 | 42942261200 | 121600 | 121400 | 121800 | 121400 | 3811 |
| 474 | 20230911 | 105900 | 42478828900 | 121400 | 121300 | 121400 | 121200 | 900 |
| 475 | 20230911 | 105800 | 42369656200 | 121300 | 121000 | 121300 | 120900 | 2205 |
| 476 | 20230911 | 105700 | 42102536400 | 121000 | 120900 | 121000 | 120800 | 585 |
| 477 | 20230911 | 105600 | 42031802300 | 120900 | 120800 | 121200 | 120800 | 1148 |
| 478 | 20230911 | 105500 | 41892840200 | 120900 | 121200 | 121200 | 120900 | 2235 |
| 479 | 20230911 | 105400 | 41622410000 | 121300 | 121100 | 121300 | 121000 | 939 |
| 480 | 20230911 | 105300 | 41508615300 | 121200 | 121000 | 121200 | 121000 | 816 |
| 481 | 20230911 | 105200 | 41409780600 | 121000 | 121000 | 121200 | 120900 | 1207 |
| 482 | 20230911 | 105100 | 41263708600 | 121000 | 121000 | 121000 | 120900 | 399 |
| 483 | 20230911 | 105000 | 41215438000 | 121000 | 121000 | 121000 | 120900 | 918 |
| 484 | 20230911 | 104900 | 41104424500 | 121000 | 121000 | 121100 | 121000 | 357 |
| 485 | 20230911 | 104800 | 41061222700 | 121000 | 121100 | 121200 | 120900 | 606 |
| 486 | 20230911 | 104700 | 40987868600 | 121200 | 121000 | 121200 | 120800 | 535 |
| 487 | 20230911 | 104600 | 40923138500 | 120900 | 121100 | 121200 | 120800 | 1731 |
| 488 | 20230911 | 104500 | 40713784300 | 121000 | 120800 | 121100 | 120800 | 2749 |
| 489 | 20230911 | 104400 | 40381240300 | 120900 | 120800 | 121100 | 120800 | 1375 |
| 490 | 20230911 | 104300 | 40214928400 | 120800 | 120900 | 121000 | 120800 | 375 |
| 491 | 20230911 | 104200 | 40169576800 | 121000 | 120900 | 121300 | 120800 | 2034 |
| 492 | 20230911 | 104100 | 39923382300 | 121000 | 120900 | 121200 | 120700 | 2755 |
| 493 | 20230911 | 104000 | 39590251300 | 121000 | 121100 | 121100 | 121000 | 941 |
| 494 | 20230911 | 103900 | 39476343000 | 121100 | 120900 | 121100 | 120900 | 966 |
| 495 | 20230911 | 103800 | 39359472500 | 121000 | 120900 | 121000 | 120700 | 717 |
| 496 | 20230911 | 103700 | 39272822900 | 120900 | 120800 | 121000 | 120800 | 1239 |
| 497 | 20230911 | 103600 | 39123116200 | 120800 | 120800 | 121100 | 120800 | 5572 |
| 498 | 20230911 | 103500 | 38449233300 | 120900 | 120700 | 121000 | 120700 | 1078 |
| 499 | 20230911 | 103400 | 38319008400 | 120700 | 121100 | 121100 | 120700 | 2303 |
| 500 | 20230911 | 103300 | 38040598400 | 121100 | 121100 | 121300 | 121000 | 1588 |
| 501 | 20230911 | 103200 | 37848288200 | 121100 | 121400 | 121500 | 121100 | 2470 |
| 502 | 20230911 | 103100 | 37548677700 | 121500 | 121500 | 121600 | 121400 | 1289 |
| 503 | 20230911 | 103000 | 37392092500 | 121600 | 121900 | 121900 | 121600 | 1000 |
| 504 | 20230911 | 102900 | 37270330400 | 121900 | 121800 | 121900 | 121700 | 1057 |
| 505 | 20230911 | 102800 | 37141609500 | 121800 | 122100 | 122100 | 121600 | 1208 |
| 506 | 20230911 | 102700 | 36994488300 | 122100 | 122100 | 122300 | 121700 | 1985 |
| 507 | 20230911 | 102600 | 36751992100 | 122200 | 121600 | 122200 | 121500 | 2501 |
| 508 | 20230911 | 102500 | 36447440000 | 121600 | 121800 | 121900 | 121600 | 1746 |
| 509 | 20230911 | 102400 | 36234977500 | 121900 | 122200 | 122300 | 121900 | 4352 |
| 510 | 20230911 | 102300 | 35703564000 | 122300 | 122400 | 122400 | 122100 | 4453 |
| 511 | 20230911 | 102200 | 35158913800 | 122300 | 122100 | 122400 | 121900 | 7999 |
| 512 | 20230911 | 102100 | 34181382700 | 122100 | 122300 | 122500 | 122000 | 11877 |
| 513 | 20230911 | 102000 | 32729168900 | 122200 | 121800 | 122300 | 121800 | 7078 |
| 514 | 20230911 | 101900 | 31865672900 | 121800 | 121700 | 121800 | 121600 | 2775 |
| 515 | 20230911 | 101800 | 31527907300 | 121700 | 121600 | 121800 | 121600 | 3932 |
| 516 | 20230911 | 101700 | 31049403100 | 121500 | 121500 | 121600 | 121400 | 2654 |
| 517 | 20230911 | 101600 | 30726842900 | 121500 | 121200 | 121500 | 121100 | 2307 |
| 518 | 20230911 | 101500 | 30446790400 | 121200 | 121400 | 121400 | 121100 | 2605 |
| 519 | 20230911 | 101400 | 30130966200 | 121400 | 121400 | 121500 | 121200 | 2711 |
| 520 | 20230911 | 101300 | 29801886600 | 121400 | 121500 | 121500 | 121300 | 2374 |
| 521 | 20230911 | 101200 | 29513686500 | 121500 | 121300 | 121500 | 121200 | 6726 |
| 522 | 20230911 | 101100 | 28697156400 | 121300 | 121000 | 121300 | 120900 | 8555 |
| 523 | 20230911 | 101000 | 27661340600 | 121000 | 121000 | 121000 | 120800 | 1565 |
| 524 | 20230911 | 100900 | 27472120700 | 120900 | 120800 | 121000 | 120800 | 1595 |
| 525 | 20230911 | 100800 | 27279304300 | 120800 | 120800 | 120900 | 120700 | 1096 |
| 526 | 20230911 | 100700 | 27146897000 | 120800 | 120900 | 121000 | 120700 | 1447 |
| 527 | 20230911 | 100600 | 26972076300 | 121000 | 120400 | 121000 | 120400 | 11424 |
| 528 | 20230911 | 100500 | 25593480300 | 120500 | 120400 | 120500 | 120300 | 1509 |
| 529 | 20230911 | 100400 | 25411779100 | 120400 | 120300 | 120400 | 120300 | 401 |
| 530 | 20230911 | 100300 | 25363505700 | 120400 | 120300 | 120400 | 120300 | 1106 |
| 531 | 20230911 | 100200 | 25230371500 | 120300 | 120400 | 120500 | 120300 | 973 |
| 532 | 20230911 | 100100 | 25113231600 | 120500 | 120500 | 120500 | 120400 | 658 |
| 533 | 20230911 | 100000 | 25033985000 | 120400 | 120300 | 120500 | 120300 | 1080 |
| 534 | 20230911 | 095900 | 24903920900 | 120400 | 120600 | 120600 | 120300 | 2020 |
| 535 | 20230911 | 095800 | 24660522900 | 120600 | 120600 | 120600 | 120500 | 1229 |
| 536 | 20230911 | 095700 | 24512345800 | 120500 | 120400 | 120600 | 120400 | 2146 |
| 537 | 20230911 | 095600 | 24253797900 | 120500 | 120500 | 120600 | 120300 | 5173 |
| 538 | 20230911 | 095500 | 23630648700 | 120500 | 120300 | 120500 | 120200 | 4422 |
| 539 | 20230911 | 095400 | 23098487200 | 120200 | 120200 | 120300 | 120100 | 2002 |
| 540 | 20230911 | 095300 | 22857796400 | 120200 | 120200 | 120300 | 120100 | 3217 |
| 541 | 20230911 | 095200 | 22471018300 | 120200 | 120100 | 120200 | 120000 | 1573 |
| 542 | 20230911 | 095100 | 22282067600 | 120100 | 119800 | 120200 | 119700 | 17926 |
| 543 | 20230911 | 095000 | 20131315500 | 119800 | 119700 | 119800 | 119700 | 1420 |
| 544 | 20230911 | 094900 | 19961242000 | 119700 | 119600 | 119700 | 119600 | 464 |
| 545 | 20230911 | 094800 | 19905723500 | 119600 | 119700 | 119700 | 119600 | 623 |
| 546 | 20230911 | 094700 | 19831164000 | 119600 | 119700 | 119800 | 119600 | 1542 |
| 547 | 20230911 | 094600 | 19646542200 | 119800 | 119800 | 119800 | 119600 | 742 |
| 548 | 20230911 | 094500 | 19557699500 | 119600 | 119700 | 119700 | 119500 | 2061 |
| 549 | 20230911 | 094400 | 19311062100 | 119700 | 119800 | 119900 | 119600 | 1588 |
| 550 | 20230911 | 094300 | 19120967500 | 119800 | 119700 | 119900 | 119700 | 1730 |
| 551 | 20230911 | 094200 | 18913742400 | 119700 | 119400 | 119700 | 119400 | 5416 |
| 552 | 20230911 | 094100 | 18266445800 | 119400 | 119400 | 119500 | 119300 | 1164 |
| 553 | 20230911 | 094000 | 18127457200 | 119500 | 119300 | 119500 | 119200 | 2468 |
| 554 | 20230911 | 093900 | 17832896300 | 119400 | 118900 | 119400 | 118900 | 2512 |
| 555 | 20230911 | 093800 | 17533805000 | 118900 | 119200 | 119300 | 118900 | 3367 |
| 556 | 20230911 | 093700 | 17132884700 | 119300 | 119400 | 119500 | 119200 | 1744 |
| 557 | 20230911 | 093600 | 16924601200 | 119400 | 119500 | 119500 | 119300 | 1692 |
| 558 | 20230911 | 093500 | 16722579800 | 119500 | 119900 | 119900 | 119400 | 5052 |
| 559 | 20230911 | 093400 | 16117729300 | 119900 | 119900 | 120000 | 119800 | 8805 |
| 560 | 20230911 | 093300 | 15061818600 | 119800 | 119700 | 119900 | 119600 | 4697 |
| 561 | 20230911 | 093200 | 14499292400 | 119700 | 119600 | 119700 | 119400 | 2913 |
| 562 | 20230911 | 093100 | 14150879800 | 119500 | 119200 | 119600 | 119200 | 5237 |
| 563 | 20230911 | 093000 | 13525492500 | 119200 | 119300 | 119300 | 119100 | 2229 |
| 564 | 20230911 | 092900 | 13259964100 | 119300 | 119200 | 119300 | 119200 | 2399 |
| 565 | 20230911 | 092800 | 12973909300 | 119200 | 119100 | 119300 | 119100 | 1941 |
| 566 | 20230911 | 092700 | 12742494100 | 119100 | 119000 | 119200 | 118900 | 975 |
| 567 | 20230911 | 092600 | 12626424200 | 119000 | 118900 | 119100 | 118800 | 1025 |
| 568 | 20230911 | 092500 | 12504511900 | 118900 | 118800 | 119000 | 118700 | 1267 |
| 569 | 20230911 | 092400 | 12353960200 | 118800 | 119200 | 119200 | 118800 | 1732 |
| 570 | 20230911 | 092300 | 12147801700 | 119200 | 118800 | 119200 | 118800 | 1760 |
| 571 | 20230911 | 092200 | 11938249000 | 118900 | 119100 | 119100 | 118700 | 1645 |
| 572 | 20230911 | 092100 | 11742713000 | 119100 | 119000 | 119200 | 118900 | 2751 |
| 573 | 20230911 | 092000 | 11415282600 | 118900 | 118700 | 119000 | 118700 | 1522 |
| 574 | 20230911 | 091900 | 11234449800 | 118800 | 118500 | 118800 | 118500 | 1320 |
| 575 | 20230911 | 091800 | 11077831800 | 118500 | 118500 | 118600 | 118400 | 1195 |
| 576 | 20230911 | 091700 | 10936238800 | 118500 | 118600 | 118700 | 118400 | 5341 |
| 577 | 20230911 | 091600 | 10303298300 | 118500 | 118600 | 118700 | 118500 | 3271 |
| 578 | 20230911 | 091500 | 9915419900 | 118700 | 118900 | 118900 | 118500 | 4564 |
| 579 | 20230911 | 091400 | 9373412300 | 118900 | 119000 | 119200 | 118800 | 1921 |
| 580 | 20230911 | 091300 | 9144901100 | 119200 | 119400 | 119500 | 119100 | 5321 |
| 581 | 20230911 | 091200 | 8510023600 | 119400 | 119200 | 119500 | 119100 | 3550 |
| 582 | 20230911 | 091100 | 8086323100 | 119200 | 118900 | 119200 | 118800 | 4596 |
| 583 | 20230911 | 091000 | 7539412400 | 119000 | 119200 | 119200 | 118900 | 2630 |
| 584 | 20230911 | 090900 | 7226282700 | 119200 | 119100 | 119200 | 119000 | 2234 |
| 585 | 20230911 | 090800 | 6960080500 | 119100 | 118800 | 119200 | 118800 | 2717 |
| 586 | 20230911 | 090700 | 6636740700 | 118900 | 118700 | 119000 | 118700 | 2410 |
| 587 | 20230911 | 090600 | 6350394100 | 118800 | 118500 | 118900 | 118400 | 4107 |
| 588 | 20230911 | 090500 | 5863296200 | 118500 | 118800 | 118800 | 118500 | 3639 |
| 589 | 20230911 | 090400 | 5431346900 | 118700 | 119200 | 119200 | 118200 | 12727 |
| 590 | 20230911 | 090300 | 3920788600 | 119200 | 119200 | 119500 | 119000 | 9303 |
| 591 | 20230911 | 090200 | 2811227500 | 119200 | 119200 | 119200 | 119000 | 6061 |
| 592 | 20230911 | 090100 | 2089142900 | 119200 | 118700 | 119200 | 118700 | 10433 |
| 593 | 20230911 | 090000 | 847313000 | 118700 | 117900 | 118800 | 117800 | 7175 |