34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230912 | 184100 | 40547858000 | 141300 | 141300 | 141300 | 141300 | 5860 |
| 3 | 20230912 | 184000 | 40547858000 | 141300 | 141300 | 141300 | 141300 | 0 |
| 4 | 20230912 | 183900 | 40547858000 | 141300 | 141300 | 141300 | 141300 | 0 |
| 5 | 20230912 | 183800 | 40547858000 | 141300 | 141300 | 141300 | 141300 | 0 |
| 6 | 20230912 | 183700 | 40547858000 | 141300 | 141300 | 141300 | 141300 | 0 |
| 7 | 20230912 | 183600 | 40547858000 | 141300 | 141300 | 141300 | 141300 | 0 |
| 8 | 20230912 | 183500 | 40547858000 | 141300 | 141300 | 141300 | 141300 | 0 |
| 9 | 20230912 | 183400 | 40547858000 | 141300 | 141300 | 141300 | 141300 | 0 |
| 10 | 20230912 | 183300 | 40547858000 | 141300 | 141300 | 141300 | 141300 | 0 |
| 11 | 20230912 | 183200 | 40547858000 | 141300 | 141300 | 141300 | 141300 | 0 |
| 12 | 20230912 | 183100 | 40547858000 | 141300 | 141300 | 141300 | 141300 | 0 |
| 13 | 20230912 | 183000 | 40547858000 | 141300 | 141300 | 141300 | 141300 | 0 |
| 14 | 20230912 | 182900 | 40547858000 | 141300 | 141300 | 141300 | 141300 | 0 |
| 15 | 20230912 | 182800 | 40547858000 | 141300 | 141300 | 141300 | 141300 | 0 |
| 16 | 20230912 | 182700 | 40547858000 | 141300 | 141300 | 141300 | 141300 | 0 |
| 17 | 20230912 | 182600 | 40547858000 | 141300 | 141300 | 141300 | 141300 | 0 |
| 18 | 20230912 | 182500 | 40547858000 | 141300 | 141300 | 141300 | 141300 | 0 |
| 19 | 20230912 | 182400 | 40547858000 | 141300 | 141300 | 141300 | 141300 | 0 |
| 20 | 20230912 | 182300 | 40547858000 | 141300 | 141300 | 141300 | 141300 | 0 |
| 21 | 20230912 | 182200 | 40547858000 | 141300 | 141300 | 141300 | 141300 | 0 |
| 22 | 20230912 | 182100 | 40547858000 | 141300 | 141300 | 141300 | 141300 | 0 |
| 23 | 20230912 | 182000 | 40547858000 | 141300 | 141300 | 141300 | 141300 | 0 |
| 24 | 20230912 | 181900 | 40547858000 | 141300 | 141300 | 141300 | 141300 | 0 |
| 25 | 20230912 | 181800 | 40547858000 | 141300 | 141300 | 141300 | 141300 | 0 |
| 26 | 20230912 | 181700 | 40547858000 | 141300 | 141300 | 141300 | 141300 | 0 |
| 27 | 20230912 | 181600 | 40547858000 | 141300 | 141300 | 141300 | 141300 | 0 |
| 28 | 20230912 | 181500 | 40547858000 | 141300 | 141300 | 141300 | 141300 | 0 |
| 29 | 20230912 | 181400 | 40547858000 | 141300 | 141300 | 141300 | 141300 | 0 |
| 30 | 20230912 | 181300 | 40547858000 | 141300 | 141300 | 141300 | 141300 | 0 |
| 31 | 20230912 | 181200 | 40547858000 | 141300 | 141300 | 141300 | 141300 | 0 |
| 32 | 20230912 | 181100 | 40547858000 | 141300 | 141300 | 141300 | 141300 | 5860 |
| 33 | 20230912 | 181000 | 40547858000 | 141300 | 141300 | 141300 | 141300 | 0 |
| 34 | 20230912 | 180900 | 40547858000 | 141300 | 141300 | 141300 | 141300 | 0 |
| 35 | 20230912 | 180800 | 40547858000 | 141300 | 141300 | 141300 | 141300 | 0 |
| 36 | 20230912 | 180700 | 40547858000 | 141300 | 141300 | 141300 | 141300 | 0 |
| 37 | 20230912 | 180600 | 40547858000 | 141300 | 141300 | 141300 | 141300 | 0 |
| 38 | 20230912 | 180500 | 40547858000 | 141300 | 141300 | 141300 | 141300 | 0 |
| 39 | 20230912 | 180400 | 40547858000 | 141300 | 141300 | 141300 | 141300 | 0 |
| 40 | 20230912 | 180300 | 40547858000 | 141300 | 141300 | 141300 | 141300 | 0 |
| 41 | 20230912 | 180200 | 40547858000 | 141300 | 141300 | 141300 | 141300 | 0 |
| 42 | 20230912 | 180100 | 40547858000 | 141300 | 141300 | 141300 | 141300 | 0 |
| 43 | 20230912 | 180000 | 40547858000 | 141300 | 141300 | 141300 | 141300 | 0 |
| 44 | 20230912 | 175900 | 40547858000 | 141300 | 141300 | 141300 | 141300 | 0 |
| 45 | 20230912 | 175800 | 40547858000 | 141300 | 141300 | 141300 | 141300 | 0 |
| 46 | 20230912 | 175700 | 40547858000 | 141300 | 141300 | 141300 | 141300 | 0 |
| 47 | 20230912 | 175600 | 40547858000 | 141300 | 141300 | 141300 | 141300 | 0 |
| 48 | 20230912 | 175500 | 40547858000 | 141300 | 141300 | 141300 | 141300 | 0 |
| 49 | 20230912 | 175400 | 40547858000 | 141300 | 141300 | 141300 | 141300 | 0 |
| 50 | 20230912 | 175300 | 40547858000 | 141300 | 141300 | 141300 | 141300 | 0 |
| 51 | 20230912 | 175200 | 40547858000 | 141300 | 141300 | 141300 | 141300 | 0 |
| 52 | 20230912 | 175100 | 40547858000 | 141300 | 141300 | 141300 | 141300 | 0 |
| 53 | 20230912 | 175000 | 40547858000 | 141300 | 141300 | 141300 | 141300 | 0 |
| 54 | 20230912 | 174900 | 40547858000 | 141300 | 141300 | 141300 | 141300 | 0 |
| 55 | 20230912 | 174800 | 40547858000 | 141300 | 141300 | 141300 | 141300 | 0 |
| 56 | 20230912 | 174700 | 40547858000 | 141300 | 141300 | 141300 | 141300 | 0 |
| 57 | 20230912 | 174600 | 40547858000 | 141300 | 141300 | 141300 | 141300 | 0 |
| 58 | 20230912 | 174500 | 40547858000 | 141300 | 141300 | 141300 | 141300 | 0 |
| 59 | 20230912 | 174400 | 40547858000 | 141300 | 141300 | 141300 | 141300 | 0 |
| 60 | 20230912 | 174300 | 40547858000 | 141300 | 141300 | 141300 | 141300 | 0 |
| 61 | 20230912 | 174200 | 40547858000 | 141300 | 141300 | 141300 | 141300 | 0 |
| 62 | 20230912 | 174100 | 40547858000 | 141300 | 141300 | 141300 | 141300 | 5860 |
| 63 | 20230912 | 174000 | 40547858000 | 141300 | 141300 | 141300 | 141300 | 0 |
| 64 | 20230912 | 173900 | 40547858000 | 141300 | 141300 | 141300 | 141300 | 0 |
| 65 | 20230912 | 173800 | 40547858000 | 141300 | 141300 | 141300 | 141300 | 0 |
| 66 | 20230912 | 173700 | 40547858000 | 141300 | 141300 | 141300 | 141300 | 0 |
| 67 | 20230912 | 173600 | 40547858000 | 141300 | 141300 | 141300 | 141300 | 0 |
| 68 | 20230912 | 173500 | 40547858000 | 141300 | 141300 | 141300 | 141300 | 0 |
| 69 | 20230912 | 173400 | 40547858000 | 141300 | 141300 | 141300 | 141300 | 0 |
| 70 | 20230912 | 173300 | 40547858000 | 141300 | 141300 | 141300 | 141300 | 0 |
| 71 | 20230912 | 173200 | 40547858000 | 141300 | 141300 | 141300 | 141300 | 0 |
| 72 | 20230912 | 173100 | 40547858000 | 141300 | 141300 | 141300 | 141300 | 0 |
| 73 | 20230912 | 173000 | 40547858000 | 141300 | 141300 | 141300 | 141300 | 0 |
| 74 | 20230912 | 172900 | 40547858000 | 141300 | 141300 | 141300 | 141300 | 0 |
| 75 | 20230912 | 172800 | 40547858000 | 141300 | 141300 | 141300 | 141300 | 0 |
| 76 | 20230912 | 172700 | 40547858000 | 141300 | 141300 | 141300 | 141300 | 0 |
| 77 | 20230912 | 172600 | 40547858000 | 141300 | 141300 | 141300 | 141300 | 0 |
| 78 | 20230912 | 172500 | 40547858000 | 141300 | 141300 | 141300 | 141300 | 0 |
| 79 | 20230912 | 172400 | 40547858000 | 141300 | 141300 | 141300 | 141300 | 0 |
| 80 | 20230912 | 172300 | 40547858000 | 141300 | 141300 | 141300 | 141300 | 0 |
| 81 | 20230912 | 172200 | 40547858000 | 141300 | 141300 | 141300 | 141300 | 0 |
| 82 | 20230912 | 172100 | 40547858000 | 141300 | 141300 | 141300 | 141300 | 0 |
| 83 | 20230912 | 172000 | 40547858000 | 141300 | 141300 | 141300 | 141300 | 0 |
| 84 | 20230912 | 171900 | 40547858000 | 141300 | 141300 | 141300 | 141300 | 0 |
| 85 | 20230912 | 171800 | 40547858000 | 141300 | 141300 | 141300 | 141300 | 0 |
| 86 | 20230912 | 171700 | 40547858000 | 141300 | 141300 | 141300 | 141300 | 0 |
| 87 | 20230912 | 171600 | 40547858000 | 141300 | 141300 | 141300 | 141300 | 0 |
| 88 | 20230912 | 171500 | 40547858000 | 141300 | 141300 | 141300 | 141300 | 0 |
| 89 | 20230912 | 171400 | 40547858000 | 141300 | 141300 | 141300 | 141300 | 0 |
| 90 | 20230912 | 171300 | 40547858000 | 141300 | 141300 | 141300 | 141300 | 0 |
| 91 | 20230912 | 171200 | 40547858000 | 141300 | 141300 | 141300 | 141300 | 0 |
| 92 | 20230912 | 171100 | 40547858000 | 141300 | 141300 | 141300 | 141300 | 5860 |
| 93 | 20230912 | 171000 | 40547858000 | 141300 | 141300 | 141300 | 141300 | 0 |
| 94 | 20230912 | 170900 | 40547858000 | 141300 | 141300 | 141300 | 141300 | 0 |
| 95 | 20230912 | 170800 | 40547858000 | 141300 | 141300 | 141300 | 141300 | 0 |
| 96 | 20230912 | 170700 | 40547858000 | 141300 | 141300 | 141300 | 141300 | 0 |
| 97 | 20230912 | 170600 | 40547858000 | 141300 | 141300 | 141300 | 141300 | 0 |
| 98 | 20230912 | 170500 | 40547858000 | 141300 | 141300 | 141300 | 141300 | 0 |
| 99 | 20230912 | 170400 | 40547858000 | 141300 | 141300 | 141300 | 141300 | 0 |
| 100 | 20230912 | 170300 | 40547858000 | 141300 | 141300 | 141300 | 141300 | 0 |
| 101 | 20230912 | 170200 | 40547858000 | 141300 | 141300 | 141300 | 141300 | 0 |
| 102 | 20230912 | 170100 | 40547858000 | 141300 | 141300 | 141300 | 141300 | 0 |
| 103 | 20230912 | 170000 | 40547858000 | 141300 | 141300 | 141300 | 141300 | 0 |
| 104 | 20230912 | 165900 | 40547858000 | 141300 | 141300 | 141300 | 141300 | 0 |
| 105 | 20230912 | 165800 | 40547858000 | 141300 | 141300 | 141300 | 141300 | 0 |
| 106 | 20230912 | 165700 | 40547858000 | 141300 | 141300 | 141300 | 141300 | 0 |
| 107 | 20230912 | 165600 | 40547858000 | 141300 | 141300 | 141300 | 141300 | 0 |
| 108 | 20230912 | 165500 | 40547858000 | 141300 | 141300 | 141300 | 141300 | 0 |
| 109 | 20230912 | 165400 | 40547858000 | 141300 | 141300 | 141300 | 141300 | 0 |
| 110 | 20230912 | 165300 | 40547858000 | 141300 | 141300 | 141300 | 141300 | 0 |
| 111 | 20230912 | 165200 | 40547858000 | 141300 | 141300 | 141300 | 141300 | 0 |
| 112 | 20230912 | 165100 | 40547858000 | 141300 | 141300 | 141300 | 141300 | 0 |
| 113 | 20230912 | 165000 | 40547858000 | 141300 | 141300 | 141300 | 141300 | 0 |
| 114 | 20230912 | 164900 | 40547858000 | 141300 | 141300 | 141300 | 141300 | 0 |
| 115 | 20230912 | 164800 | 40547858000 | 141300 | 141300 | 141300 | 141300 | 0 |
| 116 | 20230912 | 164700 | 40547858000 | 141300 | 141300 | 141300 | 141300 | 0 |
| 117 | 20230912 | 164600 | 40547858000 | 141300 | 141300 | 141300 | 141300 | 0 |
| 118 | 20230912 | 164500 | 40547858000 | 141300 | 141300 | 141300 | 141300 | 0 |
| 119 | 20230912 | 164400 | 40547858000 | 141300 | 141300 | 141300 | 141300 | 0 |
| 120 | 20230912 | 164300 | 40547858000 | 141300 | 141300 | 141300 | 141300 | 0 |
| 121 | 20230912 | 164200 | 40547858000 | 141300 | 141300 | 141300 | 141300 | 0 |
| 122 | 20230912 | 164100 | 40547858000 | 141300 | 141300 | 141300 | 141300 | 5860 |
| 123 | 20230912 | 164000 | 40547858000 | 141300 | 141300 | 141300 | 141300 | 0 |
| 124 | 20230912 | 163900 | 40547858000 | 141300 | 141300 | 141300 | 141300 | 0 |
| 125 | 20230912 | 163800 | 40547858000 | 141300 | 141300 | 141300 | 141300 | 0 |
| 126 | 20230912 | 163700 | 40547858000 | 141300 | 141300 | 141300 | 141300 | 0 |
| 127 | 20230912 | 163600 | 40547858000 | 141300 | 141300 | 141300 | 141300 | 0 |
| 128 | 20230912 | 163500 | 40547858000 | 141300 | 141300 | 141300 | 141300 | 0 |
| 129 | 20230912 | 163400 | 40547858000 | 141300 | 141300 | 141300 | 141300 | 0 |
| 130 | 20230912 | 163300 | 40547858000 | 141300 | 141300 | 141300 | 141300 | 0 |
| 131 | 20230912 | 163200 | 40547858000 | 141300 | 141300 | 141300 | 141300 | 0 |
| 132 | 20230912 | 163100 | 40547858000 | 141300 | 141300 | 141300 | 141300 | 0 |
| 133 | 20230912 | 163000 | 40547858000 | 141300 | 141300 | 141300 | 141300 | 0 |
| 134 | 20230912 | 162900 | 40547858000 | 141300 | 141300 | 141300 | 141300 | 0 |
| 135 | 20230912 | 162800 | 40547858000 | 141300 | 141300 | 141300 | 141300 | 0 |
| 136 | 20230912 | 162700 | 40547858000 | 141300 | 141300 | 141300 | 141300 | 0 |
| 137 | 20230912 | 162600 | 40547858000 | 141300 | 141300 | 141300 | 141300 | 0 |
| 138 | 20230912 | 162500 | 40547858000 | 141300 | 141300 | 141300 | 141300 | 0 |
| 139 | 20230912 | 162400 | 40547858000 | 141300 | 141300 | 141300 | 141300 | 0 |
| 140 | 20230912 | 162300 | 40547858000 | 141300 | 141300 | 141300 | 141300 | 0 |
| 141 | 20230912 | 162200 | 40547858000 | 141300 | 141300 | 141300 | 141300 | 0 |
| 142 | 20230912 | 162100 | 40547858000 | 141300 | 141300 | 141300 | 141300 | 0 |
| 143 | 20230912 | 162000 | 40547858000 | 141300 | 141300 | 141300 | 141300 | 0 |
| 144 | 20230912 | 161900 | 40547858000 | 141300 | 141300 | 141300 | 141300 | 0 |
| 145 | 20230912 | 161800 | 40547858000 | 141300 | 141300 | 141300 | 141300 | 0 |
| 146 | 20230912 | 161700 | 40547858000 | 141300 | 141300 | 141300 | 141300 | 0 |
| 147 | 20230912 | 161600 | 40547858000 | 141300 | 141300 | 141300 | 141300 | 0 |
| 148 | 20230912 | 161500 | 40547858000 | 141300 | 141300 | 141300 | 141300 | 0 |
| 149 | 20230912 | 161400 | 40547858000 | 141300 | 141300 | 141300 | 141300 | 0 |
| 150 | 20230912 | 161300 | 40547858000 | 141300 | 141300 | 141300 | 141300 | 0 |
| 151 | 20230912 | 161200 | 40547858000 | 141300 | 141300 | 141300 | 141300 | 0 |
| 152 | 20230912 | 161100 | 40547858000 | 141300 | 141300 | 141300 | 141300 | 5860 |
| 153 | 20230912 | 161000 | 40547858000 | 141300 | 141300 | 141300 | 141300 | 0 |
| 154 | 20230912 | 160900 | 40547858000 | 141300 | 141300 | 141300 | 141300 | 0 |
| 155 | 20230912 | 160800 | 40547858000 | 141300 | 141300 | 141300 | 141300 | 0 |
| 156 | 20230912 | 160700 | 40547858000 | 141300 | 141300 | 141300 | 141300 | 0 |
| 157 | 20230912 | 160600 | 40547858000 | 141300 | 141300 | 141300 | 141300 | 0 |
| 158 | 20230912 | 160500 | 40547858000 | 141300 | 141300 | 141300 | 141300 | 0 |
| 159 | 20230912 | 160400 | 40547858000 | 141300 | 141300 | 141300 | 141300 | 0 |
| 160 | 20230912 | 160300 | 40547858000 | 141300 | 141300 | 141300 | 141300 | 0 |
| 161 | 20230912 | 160200 | 40547858000 | 141300 | 141300 | 141300 | 141300 | 0 |
| 162 | 20230912 | 160100 | 40547858000 | 141300 | 141300 | 141300 | 141300 | 0 |
| 163 | 20230912 | 160000 | 40547858000 | 141300 | 141300 | 141300 | 141300 | 0 |
| 164 | 20230912 | 155900 | 40547858000 | 141300 | 141300 | 141300 | 141300 | 0 |
| 165 | 20230912 | 155800 | 40547858000 | 141300 | 141300 | 141300 | 141300 | 0 |
| 166 | 20230912 | 155700 | 40547858000 | 141300 | 141300 | 141300 | 141300 | 0 |
| 167 | 20230912 | 155600 | 40547858000 | 141300 | 141300 | 141300 | 141300 | 0 |
| 168 | 20230912 | 155500 | 40547858000 | 141300 | 141300 | 141300 | 141300 | 0 |
| 169 | 20230912 | 155400 | 40547858000 | 141300 | 141300 | 141300 | 141300 | 0 |
| 170 | 20230912 | 155300 | 40547858000 | 141300 | 141300 | 141300 | 141300 | 0 |
| 171 | 20230912 | 155200 | 40547858000 | 141300 | 141300 | 141300 | 141300 | 0 |
| 172 | 20230912 | 155100 | 40547858000 | 141300 | 141300 | 141300 | 141300 | 0 |
| 173 | 20230912 | 155000 | 40547858000 | 141300 | 141300 | 141300 | 141300 | 0 |
| 174 | 20230912 | 154900 | 40547858000 | 141300 | 141300 | 141300 | 141300 | 0 |
| 175 | 20230912 | 154800 | 40547858000 | 141300 | 141300 | 141300 | 141300 | 0 |
| 176 | 20230912 | 154700 | 40547858000 | 141300 | 141300 | 141300 | 141300 | 0 |
| 177 | 20230912 | 154600 | 40547858000 | 141300 | 141300 | 141300 | 141300 | 0 |
| 178 | 20230912 | 154500 | 40547858000 | 141300 | 141300 | 141300 | 141300 | 0 |
| 179 | 20230912 | 154400 | 40547858000 | 141300 | 141300 | 141300 | 141300 | 0 |
| 180 | 20230912 | 154300 | 40547858000 | 141300 | 141300 | 141300 | 141300 | 0 |
| 181 | 20230912 | 154200 | 40547858000 | 141300 | 141300 | 141300 | 141300 | 0 |
| 182 | 20230912 | 154100 | 40547858000 | 141300 | 141300 | 141300 | 141300 | 5860 |
| 183 | 20230912 | 154000 | 40547858000 | 141300 | 141300 | 141300 | 141300 | 0 |
| 184 | 20230912 | 153900 | 40547858000 | 141300 | 141300 | 141300 | 141300 | 0 |
| 185 | 20230912 | 153800 | 40547858000 | 141300 | 141300 | 141300 | 141300 | 0 |
| 186 | 20230912 | 153700 | 40547858000 | 141300 | 141300 | 141300 | 141300 | 0 |
| 187 | 20230912 | 153600 | 40547858000 | 141300 | 141300 | 141300 | 141300 | 0 |
| 188 | 20230912 | 153500 | 40547858000 | 141300 | 141300 | 141300 | 141300 | 0 |
| 189 | 20230912 | 153400 | 40547858000 | 141300 | 141300 | 141300 | 141300 | 0 |
| 190 | 20230912 | 153300 | 40547858000 | 141300 | 141300 | 141300 | 141300 | 0 |
| 191 | 20230912 | 153200 | 40547858000 | 141300 | 141300 | 141300 | 141300 | 0 |
| 192 | 20230912 | 153100 | 40547858000 | 141300 | 141300 | 141300 | 141300 | 0 |
| 193 | 20230912 | 153000 | 40547858000 | 141300 | 141300 | 141300 | 141300 | 5860 |
| 194 | 20230912 | 152900 | 39719840000 | 141200 | 141200 | 141200 | 141200 | 0 |
| 195 | 20230912 | 152800 | 39719840000 | 141200 | 141200 | 141200 | 141200 | 0 |
| 196 | 20230912 | 152700 | 39719840000 | 141200 | 141200 | 141200 | 141200 | 0 |
| 197 | 20230912 | 152600 | 39719840000 | 141200 | 141200 | 141200 | 141200 | 0 |
| 198 | 20230912 | 152500 | 39719840000 | 141200 | 141200 | 141200 | 141200 | 0 |
| 199 | 20230912 | 152400 | 39719840000 | 141200 | 141200 | 141200 | 141200 | 0 |
| 200 | 20230912 | 152300 | 39719840000 | 141200 | 141200 | 141200 | 141200 | 0 |
| 201 | 20230912 | 152200 | 39719840000 | 141200 | 141200 | 141200 | 141200 | 0 |
| 202 | 20230912 | 152100 | 39719840000 | 141200 | 141200 | 141200 | 141200 | 0 |
| 203 | 20230912 | 152000 | 39719840000 | 141200 | 141200 | 141200 | 141200 | 0 |
| 204 | 20230912 | 151900 | 39719840000 | 141200 | 141100 | 141200 | 141100 | 941 |
| 205 | 20230912 | 151800 | 39587016000 | 141200 | 141100 | 141200 | 141100 | 205 |
| 206 | 20230912 | 151700 | 39558074600 | 141100 | 141300 | 141300 | 141100 | 215 |
| 207 | 20230912 | 151600 | 39527723400 | 141300 | 141100 | 141300 | 141000 | 1207 |
| 208 | 20230912 | 151500 | 39357354300 | 141100 | 141200 | 141200 | 141000 | 890 |
| 209 | 20230912 | 151400 | 39231718700 | 141200 | 141000 | 141200 | 140900 | 1538 |
| 210 | 20230912 | 151300 | 39014870100 | 141100 | 140900 | 141100 | 140900 | 2364 |
| 211 | 20230912 | 151200 | 38681537000 | 141000 | 141000 | 141000 | 140800 | 910 |
| 212 | 20230912 | 151100 | 38553269700 | 140900 | 141000 | 141200 | 140700 | 2020 |
| 213 | 20230912 | 151000 | 38268612800 | 141100 | 140900 | 141100 | 140900 | 713 |
| 214 | 20230912 | 150900 | 38168076000 | 141000 | 141000 | 141000 | 140900 | 326 |
| 215 | 20230912 | 150800 | 38122131100 | 141000 | 141000 | 141100 | 140900 | 1499 |
| 216 | 20230912 | 150700 | 37910778100 | 141000 | 141300 | 141300 | 141000 | 2449 |
| 217 | 20230912 | 150600 | 37565201000 | 141200 | 141300 | 141300 | 141200 | 1273 |
| 218 | 20230912 | 150500 | 37385359600 | 141300 | 141300 | 141300 | 141200 | 773 |
| 219 | 20230912 | 150400 | 37276188400 | 141300 | 141500 | 141500 | 141300 | 868 |
| 220 | 20230912 | 150300 | 37153500700 | 141400 | 141400 | 141500 | 141400 | 279 |
| 221 | 20230912 | 150200 | 37114039400 | 141400 | 141700 | 141700 | 141400 | 562 |
| 222 | 20230912 | 150100 | 37034502100 | 141600 | 141700 | 141800 | 141600 | 1224 |
| 223 | 20230912 | 150000 | 36861092300 | 141800 | 141700 | 141800 | 141700 | 161 |
| 224 | 20230912 | 145900 | 36838272500 | 141700 | 141700 | 141800 | 141600 | 370 |
| 225 | 20230912 | 145800 | 36785847200 | 141700 | 141600 | 141700 | 141600 | 283 |
| 226 | 20230912 | 145700 | 36745750000 | 141600 | 141700 | 141700 | 141600 | 188 |
| 227 | 20230912 | 145600 | 36719121100 | 141600 | 141700 | 141800 | 141500 | 973 |
| 228 | 20230912 | 145500 | 36581245600 | 141800 | 141800 | 141900 | 141500 | 383 |
| 229 | 20230912 | 145400 | 36526981800 | 141800 | 141800 | 142000 | 141800 | 289 |
| 230 | 20230912 | 145300 | 36485981700 | 141800 | 141800 | 142100 | 141800 | 1231 |
| 231 | 20230912 | 145200 | 36311240600 | 141800 | 141800 | 141800 | 141400 | 1126 |
| 232 | 20230912 | 145100 | 36151760900 | 141800 | 141800 | 141900 | 141800 | 269 |
| 233 | 20230912 | 145000 | 36113607800 | 141800 | 141800 | 141900 | 141800 | 437 |
| 234 | 20230912 | 144900 | 36051620600 | 141900 | 141800 | 141900 | 141800 | 282 |
| 235 | 20230912 | 144800 | 36011626300 | 141800 | 142100 | 142100 | 141800 | 253 |
| 236 | 20230912 | 144700 | 35975715800 | 142000 | 142200 | 142200 | 142000 | 655 |
| 237 | 20230912 | 144600 | 35882597800 | 142200 | 142000 | 142200 | 142000 | 623 |
| 238 | 20230912 | 144500 | 35794093600 | 142000 | 142000 | 142000 | 141900 | 672 |
| 239 | 20230912 | 144400 | 35698683500 | 142000 | 142200 | 142300 | 142000 | 708 |
| 240 | 20230912 | 144300 | 35598064900 | 142300 | 142200 | 142300 | 142200 | 153 |
| 241 | 20230912 | 144200 | 35576305900 | 142200 | 142300 | 142300 | 142200 | 151 |
| 242 | 20230912 | 144100 | 35554828200 | 142200 | 142400 | 142400 | 142200 | 483 |
| 243 | 20230912 | 144000 | 35486099100 | 142400 | 142400 | 142400 | 142300 | 166 |
| 244 | 20230912 | 143900 | 35462464100 | 142300 | 142300 | 142500 | 142300 | 154 |
| 245 | 20230912 | 143800 | 35440542900 | 142300 | 142100 | 142400 | 142100 | 860 |
| 246 | 20230912 | 143700 | 35318176100 | 142100 | 142100 | 142200 | 142100 | 216 |
| 247 | 20230912 | 143600 | 35287480900 | 142100 | 142000 | 142100 | 142000 | 394 |
| 248 | 20230912 | 143500 | 35231510800 | 141900 | 142000 | 142100 | 141900 | 413 |
| 249 | 20230912 | 143400 | 35172865200 | 142100 | 142100 | 142100 | 142000 | 74 |
| 250 | 20230912 | 143300 | 35162353800 | 142000 | 142100 | 142100 | 142000 | 97 |
| 251 | 20230912 | 143200 | 35148571000 | 142100 | 142000 | 142100 | 142000 | 492 |
| 252 | 20230912 | 143100 | 35078680700 | 142000 | 142000 | 142100 | 142000 | 617 |
| 253 | 20230912 | 143000 | 34991011700 | 142100 | 142000 | 142100 | 142000 | 299 |
| 254 | 20230912 | 142900 | 34948531200 | 142100 | 142300 | 142300 | 142100 | 661 |
| 255 | 20230912 | 142800 | 34854535400 | 142300 | 142400 | 142400 | 142300 | 64 |
| 256 | 20230912 | 142700 | 34845424800 | 142400 | 142400 | 142400 | 142300 | 194 |
| 257 | 20230912 | 142600 | 34817809800 | 142300 | 142600 | 142600 | 142300 | 618 |
| 258 | 20230912 | 142500 | 34729782500 | 142600 | 142400 | 142600 | 142400 | 1033 |
| 259 | 20230912 | 142400 | 34582575500 | 142500 | 142200 | 142500 | 142100 | 1044 |
| 260 | 20230912 | 142300 | 34433945600 | 142100 | 142200 | 142300 | 142100 | 347 |
| 261 | 20230912 | 142200 | 34384593200 | 142200 | 142200 | 142200 | 142000 | 408 |
| 262 | 20230912 | 142100 | 34326615100 | 142100 | 141900 | 142200 | 141900 | 331 |
| 263 | 20230912 | 142000 | 34279586100 | 141900 | 141800 | 142000 | 141800 | 770 |
| 264 | 20230912 | 141900 | 34170318400 | 141800 | 141900 | 141900 | 141700 | 938 |
| 265 | 20230912 | 141800 | 34037359800 | 141900 | 141700 | 142000 | 141700 | 382 |
| 266 | 20230912 | 141700 | 33983160600 | 141600 | 141800 | 141800 | 141600 | 256 |
| 267 | 20230912 | 141600 | 33946887200 | 141700 | 142000 | 142000 | 141700 | 695 |
| 268 | 20230912 | 141500 | 33848384600 | 142000 | 141800 | 142000 | 141800 | 1299 |
| 269 | 20230912 | 141400 | 33663992100 | 141800 | 142100 | 142100 | 141500 | 572 |
| 270 | 20230912 | 141300 | 33582875300 | 142200 | 142000 | 142200 | 141900 | 530 |
| 271 | 20230912 | 141200 | 33507639500 | 142000 | 142000 | 142200 | 141900 | 583 |
| 272 | 20230912 | 141100 | 33424847600 | 142000 | 142100 | 142100 | 141900 | 371 |
| 273 | 20230912 | 141000 | 33372159600 | 142100 | 142100 | 142200 | 142000 | 483 |
| 274 | 20230912 | 140900 | 33303534500 | 142100 | 142200 | 142200 | 142000 | 616 |
| 275 | 20230912 | 140800 | 33215997300 | 142300 | 142500 | 142500 | 142200 | 562 |
| 276 | 20230912 | 140700 | 33135953400 | 142400 | 142400 | 142500 | 142300 | 571 |
| 277 | 20230912 | 140600 | 33054630800 | 142500 | 142000 | 142500 | 142000 | 434 |
| 278 | 20230912 | 140500 | 32992877200 | 142000 | 142100 | 142200 | 141900 | 978 |
| 279 | 20230912 | 140400 | 32853929000 | 142200 | 142100 | 142200 | 141900 | 690 |
| 280 | 20230912 | 140300 | 32755914100 | 142100 | 141600 | 142100 | 141600 | 747 |
| 281 | 20230912 | 140200 | 32649892300 | 141600 | 141800 | 141800 | 141400 | 587 |
| 282 | 20230912 | 140100 | 32566812400 | 141800 | 142000 | 142000 | 141200 | 208 |
| 283 | 20230912 | 140000 | 32537338600 | 142100 | 142200 | 142200 | 141200 | 1363 |
| 284 | 20230912 | 135900 | 32344127200 | 142100 | 142100 | 142300 | 142000 | 810 |
| 285 | 20230912 | 135800 | 32229010100 | 142100 | 142000 | 142200 | 141900 | 547 |
| 286 | 20230912 | 135700 | 32151303300 | 142000 | 142400 | 142400 | 142000 | 684 |
| 287 | 20230912 | 135600 | 32054075400 | 142400 | 142400 | 142500 | 142300 | 668 |
| 288 | 20230912 | 135500 | 31958966700 | 142500 | 142400 | 142600 | 142400 | 930 |
| 289 | 20230912 | 135400 | 31826444300 | 142400 | 142000 | 142500 | 142000 | 832 |
| 290 | 20230912 | 135300 | 31708107300 | 142100 | 142200 | 142300 | 142100 | 301 |
| 291 | 20230912 | 135200 | 31665296900 | 142300 | 142400 | 142500 | 142200 | 349 |
| 292 | 20230912 | 135100 | 31615636100 | 142400 | 141900 | 142500 | 141900 | 1516 |
| 293 | 20230912 | 135000 | 31399976400 | 141900 | 142000 | 142000 | 141900 | 155 |
| 294 | 20230912 | 134900 | 31377977000 | 142000 | 142000 | 142100 | 142000 | 237 |
| 295 | 20230912 | 134800 | 31344321300 | 141900 | 142000 | 142100 | 141900 | 162 |
| 296 | 20230912 | 134700 | 31321320100 | 142000 | 142100 | 142100 | 141900 | 418 |
| 297 | 20230912 | 134600 | 31261963800 | 142100 | 142100 | 142200 | 142100 | 215 |
| 298 | 20230912 | 134500 | 31231409900 | 142300 | 142200 | 142300 | 142100 | 328 |
| 299 | 20230912 | 134400 | 31184754800 | 142200 | 142000 | 142300 | 141900 | 1376 |
| 300 | 20230912 | 134300 | 30989231100 | 142000 | 141900 | 142100 | 141800 | 625 |
| 301 | 20230912 | 134200 | 30900507500 | 141900 | 141700 | 141900 | 141500 | 607 |
| 302 | 20230912 | 134100 | 30814457100 | 141600 | 141600 | 141600 | 141400 | 236 |
| 303 | 20230912 | 134000 | 30781046100 | 141600 | 141500 | 141600 | 141100 | 1189 |
| 304 | 20230912 | 133900 | 30613075000 | 141500 | 141600 | 141700 | 141500 | 250 |
| 305 | 20230912 | 133800 | 30577687900 | 141600 | 141600 | 141800 | 141600 | 401 |
| 306 | 20230912 | 133700 | 30520898700 | 141600 | 141900 | 142000 | 141500 | 1045 |
| 307 | 20230912 | 133600 | 30372954500 | 141900 | 141500 | 141900 | 141500 | 770 |
| 308 | 20230912 | 133500 | 30263853100 | 141400 | 141300 | 141400 | 141200 | 446 |
| 309 | 20230912 | 133400 | 30200834400 | 141200 | 141300 | 141300 | 141200 | 502 |
| 310 | 20230912 | 133300 | 30129918000 | 141300 | 141400 | 141400 | 141300 | 293 |
| 311 | 20230912 | 133200 | 30088515100 | 141400 | 141400 | 141500 | 141300 | 355 |
| 312 | 20230912 | 133100 | 30038331700 | 141500 | 141500 | 141600 | 141400 | 279 |
| 313 | 20230912 | 133000 | 29998851400 | 141500 | 141600 | 141600 | 141500 | 151 |
| 314 | 20230912 | 132900 | 29977478900 | 141500 | 141500 | 141600 | 141500 | 238 |
| 315 | 20230912 | 132800 | 29943793000 | 141500 | 141500 | 141600 | 141500 | 137 |
| 316 | 20230912 | 132700 | 29924405900 | 141500 | 141700 | 141700 | 141500 | 172 |
| 317 | 20230912 | 132600 | 29900052900 | 141700 | 141700 | 141800 | 141700 | 148 |
| 318 | 20230912 | 132500 | 29879077100 | 141700 | 141800 | 141800 | 141600 | 366 |
| 319 | 20230912 | 132400 | 29827194800 | 141800 | 141700 | 141800 | 141600 | 374 |
| 320 | 20230912 | 132300 | 29774197700 | 141800 | 141900 | 142000 | 141700 | 380 |
| 321 | 20230912 | 132200 | 29720286700 | 141900 | 141900 | 142100 | 141900 | 284 |
| 322 | 20230912 | 132100 | 29679962700 | 141800 | 141700 | 141900 | 141600 | 409 |
| 323 | 20230912 | 132000 | 29621982000 | 141800 | 141700 | 141900 | 141300 | 975 |
| 324 | 20230912 | 131900 | 29483869700 | 141700 | 141800 | 142000 | 141700 | 431 |
| 325 | 20230912 | 131800 | 29422748400 | 141800 | 141700 | 141900 | 141700 | 277 |
| 326 | 20230912 | 131700 | 29383460000 | 141700 | 141500 | 141700 | 141500 | 646 |
| 327 | 20230912 | 131600 | 29292005200 | 141500 | 141500 | 141700 | 141500 | 108 |
| 328 | 20230912 | 131500 | 29276722600 | 141600 | 141600 | 141600 | 141400 | 285 |
| 329 | 20230912 | 131400 | 29236385700 | 141600 | 141200 | 141700 | 141200 | 1197 |
| 330 | 20230912 | 131300 | 29067125800 | 141300 | 141200 | 141300 | 141200 | 241 |
| 331 | 20230912 | 131200 | 29033081200 | 141300 | 141300 | 141300 | 141200 | 728 |
| 332 | 20230912 | 131100 | 28930279000 | 141300 | 141300 | 141300 | 141200 | 123 |
| 333 | 20230912 | 131000 | 28912909600 | 141200 | 141200 | 141300 | 141200 | 412 |
| 334 | 20230912 | 130900 | 28854726700 | 141200 | 141300 | 141300 | 141200 | 364 |
| 335 | 20230912 | 130800 | 28803326700 | 141400 | 141300 | 141400 | 141300 | 63 |
| 336 | 20230912 | 130700 | 28794424200 | 141300 | 141200 | 141500 | 141200 | 446 |
| 337 | 20230912 | 130600 | 28731402400 | 141300 | 141200 | 141300 | 141200 | 85 |
| 338 | 20230912 | 130500 | 28719397800 | 141200 | 141300 | 141400 | 141200 | 141 |
| 339 | 20230912 | 130400 | 28699480800 | 141400 | 141500 | 141500 | 141400 | 176 |
| 340 | 20230912 | 130300 | 28674583500 | 141500 | 141300 | 141500 | 141300 | 264 |
| 341 | 20230912 | 130200 | 28637262500 | 141300 | 141400 | 141400 | 141200 | 207 |
| 342 | 20230912 | 130100 | 28608014400 | 141400 | 141500 | 141600 | 141200 | 564 |
| 343 | 20230912 | 130000 | 28528265600 | 141500 | 141600 | 141700 | 141500 | 139 |
| 344 | 20230912 | 125900 | 28508588400 | 141500 | 141700 | 141700 | 141500 | 273 |
| 345 | 20230912 | 125800 | 28469932600 | 141700 | 141800 | 141800 | 141600 | 168 |
| 346 | 20230912 | 125700 | 28446128500 | 141800 | 141700 | 141800 | 141600 | 319 |
| 347 | 20230912 | 125600 | 28400928300 | 141700 | 141700 | 141800 | 141700 | 205 |
| 348 | 20230912 | 125500 | 28371879700 | 141700 | 141900 | 141900 | 141700 | 399 |
| 349 | 20230912 | 125400 | 28315319600 | 141800 | 141900 | 141900 | 141800 | 252 |
| 350 | 20230912 | 125300 | 28279585100 | 141900 | 141900 | 142000 | 141800 | 490 |
| 351 | 20230912 | 125200 | 28210053200 | 141900 | 141900 | 142000 | 141900 | 112 |
| 352 | 20230912 | 125100 | 28194159100 | 142000 | 141900 | 142000 | 141900 | 484 |
| 353 | 20230912 | 125000 | 28125441100 | 142000 | 141900 | 142000 | 141900 | 153 |
| 354 | 20230912 | 124900 | 28103728300 | 141900 | 142100 | 142100 | 141900 | 273 |
| 355 | 20230912 | 124800 | 28064963000 | 142100 | 142100 | 142100 | 142000 | 217 |
| 356 | 20230912 | 124700 | 28034140400 | 142100 | 142300 | 142300 | 142000 | 400 |
| 357 | 20230912 | 124600 | 27977312000 | 142200 | 142400 | 142400 | 142200 | 660 |
| 358 | 20230912 | 124500 | 27883345400 | 142400 | 142300 | 142400 | 142300 | 69 |
| 359 | 20230912 | 124400 | 27873523600 | 142300 | 142100 | 142300 | 142100 | 814 |
| 360 | 20230912 | 124300 | 27757750200 | 142100 | 142100 | 142100 | 142100 | 105 |
| 361 | 20230912 | 124200 | 27742829700 | 142100 | 142200 | 142200 | 142100 | 135 |
| 362 | 20230912 | 124100 | 27723640500 | 142200 | 142000 | 142200 | 141700 | 1226 |
| 363 | 20230912 | 124000 | 27549507000 | 141700 | 141600 | 142000 | 141600 | 777 |
| 364 | 20230912 | 123900 | 27439384600 | 141500 | 141600 | 141600 | 141500 | 73 |
| 365 | 20230912 | 123800 | 27429054900 | 141500 | 141600 | 141700 | 141500 | 195 |
| 366 | 20230912 | 123700 | 27401449600 | 141600 | 141400 | 141700 | 141400 | 173 |
| 367 | 20230912 | 123600 | 27376960200 | 141500 | 141300 | 141500 | 141200 | 1584 |
| 368 | 20230912 | 123500 | 27153102100 | 141200 | 141200 | 141300 | 141100 | 699 |
| 369 | 20230912 | 123400 | 27054406600 | 141100 | 141100 | 141200 | 141100 | 237 |
| 370 | 20230912 | 123300 | 27020965100 | 141100 | 141000 | 141200 | 141000 | 355 |
| 371 | 20230912 | 123200 | 26970872300 | 141100 | 140800 | 141200 | 140800 | 963 |
| 372 | 20230912 | 123100 | 26835097300 | 140800 | 141000 | 141000 | 140800 | 1451 |
| 373 | 20230912 | 123000 | 26630540200 | 141000 | 141100 | 141100 | 141000 | 146 |
| 374 | 20230912 | 122900 | 26609944900 | 141100 | 141100 | 141200 | 141100 | 86 |
| 375 | 20230912 | 122800 | 26597810200 | 141100 | 141200 | 141200 | 141100 | 355 |
| 376 | 20230912 | 122700 | 26547712400 | 141200 | 141100 | 141200 | 141100 | 520 |
| 377 | 20230912 | 122600 | 26474325200 | 141100 | 141100 | 141200 | 141100 | 416 |
| 378 | 20230912 | 122500 | 26415603300 | 141200 | 141200 | 141300 | 141100 | 740 |
| 379 | 20230912 | 122400 | 26311131800 | 141200 | 141200 | 141300 | 141200 | 77 |
| 380 | 20230912 | 122300 | 26300259200 | 141200 | 141200 | 141300 | 141200 | 118 |
| 381 | 20230912 | 122200 | 26283597400 | 141200 | 141200 | 141400 | 141200 | 618 |
| 382 | 20230912 | 122100 | 26196281500 | 141200 | 141200 | 141300 | 141200 | 176 |
| 383 | 20230912 | 122000 | 26171428500 | 141200 | 141200 | 141300 | 141200 | 208 |
| 384 | 20230912 | 121900 | 26142050400 | 141200 | 141200 | 141300 | 141200 | 265 |
| 385 | 20230912 | 121800 | 26104630800 | 141300 | 141400 | 141400 | 141200 | 99 |
| 386 | 20230912 | 121700 | 26090642000 | 141300 | 141300 | 141400 | 141200 | 71 |
| 387 | 20230912 | 121600 | 26080610800 | 141300 | 141500 | 141500 | 141300 | 451 |
| 388 | 20230912 | 121500 | 26016864500 | 141500 | 141500 | 141500 | 141400 | 443 |
| 389 | 20230912 | 121400 | 25954185500 | 141500 | 141600 | 141600 | 141500 | 679 |
| 390 | 20230912 | 121300 | 25858078900 | 141500 | 141600 | 141700 | 141500 | 272 |
| 391 | 20230912 | 121200 | 25819568400 | 141700 | 141500 | 141700 | 141500 | 189 |
| 392 | 20230912 | 121100 | 25792808500 | 141600 | 141500 | 141600 | 141400 | 307 |
| 393 | 20230912 | 121000 | 25749367100 | 141400 | 141500 | 141500 | 141400 | 254 |
| 394 | 20230912 | 120900 | 25713440900 | 141600 | 141400 | 141600 | 141400 | 435 |
| 395 | 20230912 | 120800 | 25651903200 | 141400 | 141400 | 141500 | 141400 | 208 |
| 396 | 20230912 | 120700 | 25622481200 | 141400 | 141400 | 141500 | 141400 | 158 |
| 397 | 20230912 | 120600 | 25600136500 | 141400 | 141500 | 141500 | 141400 | 298 |
| 398 | 20230912 | 120500 | 25557998000 | 141500 | 141300 | 141500 | 141300 | 481 |
| 399 | 20230912 | 120400 | 25490013200 | 141200 | 141500 | 141500 | 141200 | 641 |
| 400 | 20230912 | 120300 | 25399459100 | 141500 | 141600 | 141600 | 141500 | 290 |
| 401 | 20230912 | 120200 | 25358421000 | 141500 | 141800 | 141800 | 141500 | 902 |
| 402 | 20230912 | 120100 | 25230596700 | 141800 | 142000 | 142000 | 141800 | 750 |
| 403 | 20230912 | 120000 | 25124173100 | 142000 | 142000 | 142000 | 141900 | 143 |
| 404 | 20230912 | 115900 | 25103876200 | 141900 | 142000 | 142000 | 141900 | 100 |
| 405 | 20230912 | 115800 | 25089684900 | 141900 | 142000 | 142100 | 141900 | 286 |
| 406 | 20230912 | 115700 | 25049080200 | 142000 | 142000 | 142100 | 142000 | 240 |
| 407 | 20230912 | 115600 | 25014999100 | 142100 | 142100 | 142100 | 142000 | 142 |
| 408 | 20230912 | 115500 | 24994829000 | 142100 | 142000 | 142200 | 142000 | 325 |
| 409 | 20230912 | 115400 | 24948634300 | 142000 | 142000 | 142200 | 142000 | 138 |
| 410 | 20230912 | 115300 | 24929033600 | 142100 | 142100 | 142100 | 142000 | 453 |
| 411 | 20230912 | 115200 | 24864675900 | 142100 | 142200 | 142300 | 142100 | 140 |
| 412 | 20230912 | 115100 | 24844778400 | 142200 | 142300 | 142400 | 142200 | 201 |
| 413 | 20230912 | 115000 | 24816179400 | 142300 | 142400 | 142500 | 142300 | 270 |
| 414 | 20230912 | 114900 | 24777733200 | 142300 | 142300 | 142500 | 142300 | 1399 |
| 415 | 20230912 | 114800 | 24578578300 | 142300 | 142000 | 142300 | 142000 | 1132 |
| 416 | 20230912 | 114700 | 24417755600 | 142000 | 141900 | 142000 | 141900 | 599 |
| 417 | 20230912 | 114600 | 24332745100 | 141900 | 141900 | 142000 | 141900 | 274 |
| 418 | 20230912 | 114500 | 24293842900 | 141900 | 142200 | 142200 | 141900 | 584 |
| 419 | 20230912 | 114400 | 24210909300 | 142200 | 142100 | 142200 | 142000 | 127 |
| 420 | 20230912 | 114300 | 24192856200 | 142100 | 142000 | 142100 | 142000 | 363 |
| 421 | 20230912 | 114200 | 24141280100 | 142000 | 142100 | 142200 | 142000 | 535 |
| 422 | 20230912 | 114100 | 24065242500 | 142100 | 142200 | 142200 | 142100 | 176 |
| 423 | 20230912 | 114000 | 24040226800 | 142100 | 142100 | 142200 | 142100 | 154 |
| 424 | 20230912 | 113900 | 24018336800 | 142100 | 142100 | 142200 | 142100 | 112 |
| 425 | 20230912 | 113800 | 24002415200 | 142100 | 142100 | 142100 | 142000 | 377 |
| 426 | 20230912 | 113700 | 23948853400 | 142100 | 142200 | 142200 | 142100 | 246 |
| 427 | 20230912 | 113600 | 23913885200 | 142100 | 142000 | 142100 | 142000 | 710 |
| 428 | 20230912 | 113500 | 23813008000 | 142000 | 142000 | 142100 | 142000 | 156 |
| 429 | 20230912 | 113400 | 23790855800 | 142000 | 142000 | 142100 | 142000 | 322 |
| 430 | 20230912 | 113300 | 23745128900 | 142100 | 142000 | 142100 | 142000 | 191 |
| 431 | 20230912 | 113200 | 23717998500 | 142100 | 142100 | 142100 | 142000 | 153 |
| 432 | 20230912 | 113100 | 23696265700 | 142100 | 142000 | 142100 | 142000 | 429 |
| 433 | 20230912 | 113000 | 23635343100 | 142000 | 142100 | 142100 | 142000 | 392 |
| 434 | 20230912 | 112900 | 23579678000 | 142000 | 142100 | 142100 | 142000 | 148 |
| 435 | 20230912 | 112800 | 23558656200 | 142100 | 142200 | 142200 | 142000 | 288 |
| 436 | 20230912 | 112700 | 23517733000 | 142100 | 142100 | 142200 | 142100 | 601 |
| 437 | 20230912 | 112600 | 23432297400 | 142100 | 142200 | 142200 | 142100 | 212 |
| 438 | 20230912 | 112500 | 23402167400 | 142200 | 142200 | 142300 | 142200 | 698 |
| 439 | 20230912 | 112400 | 23302906000 | 142200 | 142300 | 142400 | 142200 | 224 |
| 440 | 20230912 | 112300 | 23271034700 | 142300 | 142200 | 142300 | 142000 | 928 |
| 441 | 20230912 | 112200 | 23139077900 | 142100 | 142300 | 142300 | 142100 | 573 |
| 442 | 20230912 | 112100 | 23057609500 | 142200 | 142000 | 142300 | 142000 | 447 |
| 443 | 20230912 | 112000 | 22994064600 | 142100 | 142200 | 142200 | 142100 | 410 |
| 444 | 20230912 | 111900 | 22935801800 | 142100 | 142300 | 142300 | 142100 | 566 |
| 445 | 20230912 | 111800 | 22855314100 | 142300 | 142500 | 142500 | 142300 | 317 |
| 446 | 20230912 | 111700 | 22810169800 | 142500 | 142200 | 142500 | 142100 | 781 |
| 447 | 20230912 | 111600 | 22699054900 | 142200 | 142100 | 142300 | 142000 | 570 |
| 448 | 20230912 | 111500 | 22618048600 | 142000 | 142000 | 142200 | 142000 | 473 |
| 449 | 20230912 | 111400 | 22550838100 | 142100 | 142000 | 142100 | 141900 | 924 |
| 450 | 20230912 | 111300 | 22419630100 | 142000 | 141800 | 142000 | 141800 | 1188 |
| 451 | 20230912 | 111200 | 22251038900 | 141700 | 141700 | 141800 | 141600 | 518 |
| 452 | 20230912 | 111100 | 22177618100 | 141700 | 141700 | 141700 | 141600 | 346 |
| 453 | 20230912 | 111000 | 22128608700 | 141700 | 141600 | 141700 | 141600 | 492 |
| 454 | 20230912 | 110900 | 22058908800 | 141600 | 141500 | 141700 | 141400 | 855 |
| 455 | 20230912 | 110800 | 21937934400 | 141500 | 141500 | 141500 | 141300 | 463 |
| 456 | 20230912 | 110700 | 21872450700 | 141400 | 141200 | 141500 | 141000 | 430 |
| 457 | 20230912 | 110600 | 21811741400 | 141200 | 141100 | 141300 | 140900 | 546 |
| 458 | 20230912 | 110500 | 21734682600 | 141100 | 140800 | 141100 | 140800 | 636 |
| 459 | 20230912 | 110400 | 21645059600 | 140800 | 140800 | 140800 | 140600 | 663 |
| 460 | 20230912 | 110300 | 21551765400 | 140900 | 140900 | 141000 | 140800 | 663 |
| 461 | 20230912 | 110200 | 21458365300 | 140800 | 141200 | 141200 | 140800 | 266 |
| 462 | 20230912 | 110100 | 21420891800 | 141000 | 140900 | 141300 | 140700 | 917 |
| 463 | 20230912 | 110000 | 21291574800 | 140800 | 141000 | 141000 | 140800 | 456 |
| 464 | 20230912 | 105900 | 21227352400 | 140800 | 141000 | 141100 | 140400 | 401 |
| 465 | 20230912 | 105800 | 21170890200 | 140900 | 141200 | 141300 | 140200 | 1409 |
| 466 | 20230912 | 105700 | 20972427000 | 141200 | 141400 | 141500 | 141200 | 519 |
| 467 | 20230912 | 105600 | 20899097700 | 141300 | 141200 | 141400 | 141200 | 327 |
| 468 | 20230912 | 105500 | 20852906400 | 141100 | 141200 | 141200 | 141000 | 617 |
| 469 | 20230912 | 105400 | 20765856500 | 141300 | 141400 | 141400 | 141200 | 550 |
| 470 | 20230912 | 105300 | 20688126200 | 141400 | 141700 | 141800 | 141300 | 1252 |
| 471 | 20230912 | 105200 | 20510802100 | 141700 | 141700 | 141900 | 141500 | 455 |
| 472 | 20230912 | 105100 | 20446342600 | 141600 | 142100 | 142200 | 141600 | 1088 |
| 473 | 20230912 | 105000 | 20292089800 | 142100 | 142400 | 142400 | 142100 | 955 |
| 474 | 20230912 | 104900 | 20156171500 | 142400 | 142500 | 142600 | 142200 | 1179 |
| 475 | 20230912 | 104800 | 19988199900 | 142600 | 142300 | 142800 | 142200 | 403 |
| 476 | 20230912 | 104700 | 19930789700 | 143000 | 141600 | 143000 | 141600 | 2195 |
| 477 | 20230912 | 104600 | 19618507500 | 141600 | 140300 | 141700 | 140100 | 4843 |
| 478 | 20230912 | 104500 | 18935379400 | 140200 | 140000 | 140200 | 139900 | 1200 |
| 479 | 20230912 | 104400 | 18767298500 | 140000 | 140000 | 140100 | 139900 | 1121 |
| 480 | 20230912 | 104300 | 18610352800 | 140100 | 140300 | 140300 | 139800 | 2270 |
| 481 | 20230912 | 104200 | 18292624800 | 140300 | 140300 | 140400 | 140100 | 394 |
| 482 | 20230912 | 104100 | 18237381600 | 140300 | 140100 | 140300 | 140100 | 545 |
| 483 | 20230912 | 104000 | 18160975500 | 140200 | 140100 | 140200 | 140100 | 498 |
| 484 | 20230912 | 103900 | 18091190100 | 140100 | 140400 | 140400 | 140100 | 674 |
| 485 | 20230912 | 103800 | 17996684700 | 140400 | 140400 | 140600 | 140400 | 727 |
| 486 | 20230912 | 103700 | 17894576500 | 140400 | 140300 | 140400 | 140200 | 597 |
| 487 | 20230912 | 103600 | 17810806800 | 140300 | 140300 | 140400 | 140200 | 375 |
| 488 | 20230912 | 103500 | 17758212400 | 140300 | 140100 | 140500 | 140100 | 1352 |
| 489 | 20230912 | 103400 | 17568424500 | 140100 | 140100 | 140200 | 140000 | 448 |
| 490 | 20230912 | 103300 | 17505662600 | 140100 | 140000 | 140200 | 139900 | 1356 |
| 491 | 20230912 | 103200 | 17315849900 | 140100 | 140100 | 140200 | 140000 | 826 |
| 492 | 20230912 | 103100 | 17200129500 | 140100 | 140200 | 140300 | 140100 | 238 |
| 493 | 20230912 | 103000 | 17166767600 | 140200 | 140300 | 140400 | 140200 | 648 |
| 494 | 20230912 | 102900 | 17075865600 | 140300 | 140300 | 140300 | 140200 | 863 |
| 495 | 20230912 | 102800 | 16954851600 | 140300 | 140500 | 140500 | 140000 | 597 |
| 496 | 20230912 | 102700 | 16871167900 | 140500 | 140200 | 140500 | 140100 | 1179 |
| 497 | 20230912 | 102600 | 16705805800 | 140200 | 140100 | 140300 | 140100 | 539 |
| 498 | 20230912 | 102500 | 16630235200 | 140100 | 139800 | 140300 | 139700 | 2381 |
| 499 | 20230912 | 102400 | 16297119500 | 139900 | 140000 | 140000 | 139900 | 1522 |
| 500 | 20230912 | 102300 | 16084143000 | 140000 | 140100 | 140100 | 139900 | 4035 |
| 501 | 20230912 | 102200 | 15519265000 | 140100 | 140100 | 140300 | 140000 | 1117 |
| 502 | 20230912 | 102100 | 15362781800 | 140200 | 140200 | 140400 | 140100 | 2055 |
| 503 | 20230912 | 102000 | 15074814700 | 140200 | 140400 | 140500 | 140100 | 1536 |
| 504 | 20230912 | 101900 | 14859393300 | 140200 | 140500 | 140500 | 140200 | 2309 |
| 505 | 20230912 | 101800 | 14535426600 | 140500 | 140600 | 140800 | 140500 | 1614 |
| 506 | 20230912 | 101700 | 14308455700 | 140700 | 140600 | 140700 | 140600 | 260 |
| 507 | 20230912 | 101600 | 14271893800 | 140600 | 140700 | 140700 | 140600 | 394 |
| 508 | 20230912 | 101500 | 14216472800 | 140700 | 141100 | 141100 | 140700 | 1523 |
| 509 | 20230912 | 101400 | 14001948000 | 141100 | 141200 | 141300 | 141000 | 1461 |
| 510 | 20230912 | 101300 | 13795694500 | 141100 | 140800 | 141200 | 140700 | 1550 |
| 511 | 20230912 | 101200 | 13577314400 | 140800 | 140900 | 140900 | 140800 | 343 |
| 512 | 20230912 | 101100 | 13529004900 | 140800 | 140800 | 140900 | 140700 | 761 |
| 513 | 20230912 | 101000 | 13421850000 | 140700 | 140700 | 140900 | 140600 | 583 |
| 514 | 20230912 | 100900 | 13339808300 | 140700 | 140800 | 141100 | 140700 | 1018 |
| 515 | 20230912 | 100800 | 13196433800 | 140800 | 140900 | 141000 | 140800 | 570 |
| 516 | 20230912 | 100700 | 13116096200 | 140900 | 141100 | 141100 | 140900 | 286 |
| 517 | 20230912 | 100600 | 13075780200 | 141000 | 141500 | 141500 | 141000 | 1489 |
| 518 | 20230912 | 100500 | 12865525600 | 141500 | 141200 | 141500 | 141200 | 848 |
| 519 | 20230912 | 100400 | 12745730700 | 141300 | 141100 | 141300 | 141000 | 957 |
| 520 | 20230912 | 100300 | 12610717500 | 141100 | 141000 | 141100 | 140900 | 540 |
| 521 | 20230912 | 100200 | 12534563700 | 141000 | 140700 | 141000 | 140700 | 555 |
| 522 | 20230912 | 100100 | 12456382000 | 140700 | 140200 | 140700 | 140200 | 2113 |
| 523 | 20230912 | 100000 | 12159673800 | 140200 | 140300 | 140300 | 140200 | 1265 |
| 524 | 20230912 | 095900 | 11982279500 | 140300 | 140300 | 140400 | 140200 | 839 |
| 525 | 20230912 | 095800 | 11864549100 | 140200 | 140200 | 140500 | 140100 | 2505 |
| 526 | 20230912 | 095700 | 11513103900 | 140200 | 140400 | 140400 | 140200 | 2088 |
| 527 | 20230912 | 095600 | 11220191200 | 140400 | 140600 | 140700 | 140400 | 1724 |
| 528 | 20230912 | 095500 | 10978037000 | 140700 | 140600 | 141100 | 140500 | 2323 |
| 529 | 20230912 | 095400 | 10650768000 | 140600 | 140500 | 140700 | 140400 | 1501 |
| 530 | 20230912 | 095300 | 10439869900 | 140600 | 140700 | 140800 | 140500 | 1146 |
| 531 | 20230912 | 095200 | 10278745500 | 140700 | 140700 | 140800 | 140500 | 1233 |
| 532 | 20230912 | 095100 | 10105334600 | 140600 | 140700 | 140900 | 140600 | 1033 |
| 533 | 20230912 | 095000 | 9960004600 | 140800 | 140600 | 140900 | 140400 | 1195 |
| 534 | 20230912 | 094900 | 9791994800 | 140800 | 140600 | 140800 | 140200 | 3777 |
| 535 | 20230912 | 094800 | 9261467800 | 140600 | 140600 | 140800 | 140400 | 1605 |
| 536 | 20230912 | 094700 | 9035843300 | 140600 | 140900 | 141000 | 140600 | 1577 |
| 537 | 20230912 | 094600 | 8813792100 | 141000 | 141200 | 141200 | 141000 | 1082 |
| 538 | 20230912 | 094500 | 8661162600 | 141200 | 141100 | 141200 | 141100 | 1085 |
| 539 | 20230912 | 094400 | 8507997500 | 141100 | 141400 | 141600 | 141100 | 906 |
| 540 | 20230912 | 094300 | 8379947600 | 141500 | 141100 | 141500 | 141000 | 4116 |
| 541 | 20230912 | 094200 | 7798742800 | 141100 | 141400 | 141400 | 141000 | 3286 |
| 542 | 20230912 | 094100 | 7334799000 | 141300 | 141600 | 141700 | 141300 | 998 |
| 543 | 20230912 | 094000 | 7193611600 | 141700 | 142000 | 142000 | 141500 | 3087 |
| 544 | 20230912 | 093900 | 6756344900 | 142000 | 141900 | 142200 | 141800 | 1021 |
| 545 | 20230912 | 093800 | 6611449900 | 141900 | 142400 | 142400 | 141800 | 3370 |
| 546 | 20230912 | 093700 | 6132603400 | 142400 | 142500 | 142500 | 142300 | 820 |
| 547 | 20230912 | 093600 | 6015835200 | 142500 | 142500 | 142500 | 142400 | 1294 |
| 548 | 20230912 | 093500 | 5831468500 | 142500 | 142500 | 142700 | 142400 | 450 |
| 549 | 20230912 | 093400 | 5767349300 | 142400 | 142400 | 142700 | 142300 | 1240 |
| 550 | 20230912 | 093300 | 5590648900 | 142400 | 142500 | 142600 | 142400 | 861 |
| 551 | 20230912 | 093200 | 5467945400 | 142600 | 143100 | 143100 | 142500 | 1693 |
| 552 | 20230912 | 093100 | 5226250300 | 143100 | 143300 | 143400 | 143000 | 667 |
| 553 | 20230912 | 093000 | 5130797400 | 143200 | 143300 | 143300 | 142900 | 1159 |
| 554 | 20230912 | 092900 | 4965017700 | 143000 | 143500 | 143600 | 143000 | 1350 |
| 555 | 20230912 | 092800 | 4771550200 | 143600 | 143800 | 143800 | 143500 | 320 |
| 556 | 20230912 | 092700 | 4725582100 | 143500 | 144300 | 144400 | 143500 | 976 |
| 557 | 20230912 | 092600 | 4585089300 | 144400 | 144200 | 144600 | 144200 | 603 |
| 558 | 20230912 | 092500 | 4498009800 | 144200 | 143600 | 144200 | 143600 | 576 |
| 559 | 20230912 | 092400 | 4415097100 | 143800 | 143200 | 143900 | 143100 | 990 |
| 560 | 20230912 | 092300 | 4273086000 | 143200 | 143000 | 143200 | 142900 | 689 |
| 561 | 20230912 | 092200 | 4174553800 | 143200 | 143200 | 143200 | 142900 | 2317 |
| 562 | 20230912 | 092100 | 3843046300 | 143100 | 143300 | 143400 | 142600 | 2409 |
| 563 | 20230912 | 092000 | 3498511000 | 143200 | 144000 | 144000 | 143100 | 944 |
| 564 | 20230912 | 091900 | 3362923900 | 144000 | 144300 | 144400 | 144000 | 1369 |
| 565 | 20230912 | 091800 | 3165577300 | 144300 | 144800 | 144800 | 144300 | 996 |
| 566 | 20230912 | 091700 | 3021568800 | 144800 | 145000 | 145000 | 144800 | 1328 |
| 567 | 20230912 | 091600 | 2829117000 | 145000 | 145000 | 145300 | 144800 | 1744 |
| 568 | 20230912 | 091500 | 2576197000 | 145000 | 145200 | 145400 | 145000 | 1592 |
| 569 | 20230912 | 091400 | 2345161200 | 145200 | 145700 | 145700 | 145000 | 1448 |
| 570 | 20230912 | 091300 | 2134906900 | 145700 | 145800 | 145900 | 145700 | 513 |
| 571 | 20230912 | 091200 | 2060126800 | 145800 | 146500 | 146600 | 145800 | 1940 |
| 572 | 20230912 | 091100 | 1776793500 | 146500 | 146800 | 147000 | 146500 | 780 |
| 573 | 20230912 | 091000 | 1662398400 | 146700 | 146600 | 146800 | 146500 | 307 |
| 574 | 20230912 | 090900 | 1617369200 | 146600 | 146700 | 146800 | 146600 | 510 |
| 575 | 20230912 | 090800 | 1542576700 | 146800 | 146500 | 147400 | 146500 | 378 |
| 576 | 20230912 | 090700 | 1487084100 | 146500 | 146800 | 146900 | 146400 | 990 |
| 577 | 20230912 | 090600 | 1342007200 | 146800 | 147400 | 147500 | 146800 | 1032 |
| 578 | 20230912 | 090500 | 1190158000 | 147500 | 147700 | 147900 | 147100 | 700 |
| 579 | 20230912 | 090400 | 1087017000 | 147700 | 148200 | 148200 | 147100 | 660 |
| 580 | 20230912 | 090300 | 989405500 | 148200 | 148200 | 148300 | 147200 | 774 |
| 581 | 20230912 | 090200 | 874838800 | 148200 | 146900 | 148300 | 146900 | 846 |
| 582 | 20230912 | 090100 | 749534100 | 146800 | 148700 | 149000 | 146700 | 2322 |
| 583 | 20230912 | 090000 | 404295700 | 148500 | 146600 | 148900 | 146600 | 2712 |