35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230920 | 190800 | 26084270400 | 108800 | 108800 | 108800 | 108800 | 4860 |
| 3 | 20230920 | 190700 | 26084270400 | 108800 | 108800 | 108800 | 108800 | 0 |
| 4 | 20230920 | 190600 | 26084270400 | 108800 | 108800 | 108800 | 108800 | 0 |
| 5 | 20230920 | 190500 | 26084270400 | 108800 | 108800 | 108800 | 108800 | 0 |
| 6 | 20230920 | 190400 | 26084270400 | 108800 | 108800 | 108800 | 108800 | 0 |
| 7 | 20230920 | 190300 | 26084270400 | 108800 | 108800 | 108800 | 108800 | 0 |
| 8 | 20230920 | 190200 | 26084270400 | 108800 | 108800 | 108800 | 108800 | 0 |
| 9 | 20230920 | 190100 | 26084270400 | 108800 | 108800 | 108800 | 108800 | 0 |
| 10 | 20230920 | 190000 | 26084270400 | 108800 | 108800 | 108800 | 108800 | 0 |
| 11 | 20230920 | 185900 | 26084270400 | 108800 | 108800 | 108800 | 108800 | 0 |
| 12 | 20230920 | 185800 | 26084270400 | 108800 | 108800 | 108800 | 108800 | 0 |
| 13 | 20230920 | 185700 | 26084270400 | 108800 | 108800 | 108800 | 108800 | 0 |
| 14 | 20230920 | 185600 | 26084270400 | 108800 | 108800 | 108800 | 108800 | 0 |
| 15 | 20230920 | 185500 | 26084270400 | 108800 | 108800 | 108800 | 108800 | 0 |
| 16 | 20230920 | 185400 | 26084270400 | 108800 | 108800 | 108800 | 108800 | 0 |
| 17 | 20230920 | 185300 | 26084270400 | 108800 | 108800 | 108800 | 108800 | 0 |
| 18 | 20230920 | 185200 | 26084270400 | 108800 | 108800 | 108800 | 108800 | 0 |
| 19 | 20230920 | 185100 | 26084270400 | 108800 | 108800 | 108800 | 108800 | 0 |
| 20 | 20230920 | 185000 | 26084270400 | 108800 | 108800 | 108800 | 108800 | 0 |
| 21 | 20230920 | 184900 | 26084270400 | 108800 | 108800 | 108800 | 108800 | 0 |
| 22 | 20230920 | 184800 | 26084270400 | 108800 | 108800 | 108800 | 108800 | 0 |
| 23 | 20230920 | 184700 | 26084270400 | 108800 | 108800 | 108800 | 108800 | 0 |
| 24 | 20230920 | 184600 | 26084270400 | 108800 | 108800 | 108800 | 108800 | 0 |
| 25 | 20230920 | 184500 | 26084270400 | 108800 | 108800 | 108800 | 108800 | 0 |
| 26 | 20230920 | 184400 | 26084270400 | 108800 | 108800 | 108800 | 108800 | 0 |
| 27 | 20230920 | 184300 | 26084270400 | 108800 | 108800 | 108800 | 108800 | 0 |
| 28 | 20230920 | 184200 | 26084270400 | 108800 | 108800 | 108800 | 108800 | 0 |
| 29 | 20230920 | 184100 | 26084270400 | 108800 | 108800 | 108800 | 108800 | 0 |
| 30 | 20230920 | 184000 | 26084270400 | 108800 | 108800 | 108800 | 108800 | 0 |
| 31 | 20230920 | 183900 | 26084270400 | 108800 | 108800 | 108800 | 108800 | 0 |
| 32 | 20230920 | 183800 | 26084270400 | 108800 | 108800 | 108800 | 108800 | 4860 |
| 33 | 20230920 | 183700 | 26084270400 | 108800 | 108800 | 108800 | 108800 | 0 |
| 34 | 20230920 | 183600 | 26084270400 | 108800 | 108800 | 108800 | 108800 | 0 |
| 35 | 20230920 | 183500 | 26084270400 | 108800 | 108800 | 108800 | 108800 | 0 |
| 36 | 20230920 | 183400 | 26084270400 | 108800 | 108800 | 108800 | 108800 | 0 |
| 37 | 20230920 | 183300 | 26084270400 | 108800 | 108800 | 108800 | 108800 | 0 |
| 38 | 20230920 | 183200 | 26084270400 | 108800 | 108800 | 108800 | 108800 | 0 |
| 39 | 20230920 | 183100 | 26084270400 | 108800 | 108800 | 108800 | 108800 | 0 |
| 40 | 20230920 | 183000 | 26084270400 | 108800 | 108800 | 108800 | 108800 | 0 |
| 41 | 20230920 | 182900 | 26084270400 | 108800 | 108800 | 108800 | 108800 | 0 |
| 42 | 20230920 | 182800 | 26084270400 | 108800 | 108800 | 108800 | 108800 | 0 |
| 43 | 20230920 | 182700 | 26084270400 | 108800 | 108800 | 108800 | 108800 | 0 |
| 44 | 20230920 | 182600 | 26084270400 | 108800 | 108800 | 108800 | 108800 | 0 |
| 45 | 20230920 | 182500 | 26084270400 | 108800 | 108800 | 108800 | 108800 | 0 |
| 46 | 20230920 | 182400 | 26084270400 | 108800 | 108800 | 108800 | 108800 | 0 |
| 47 | 20230920 | 182300 | 26084270400 | 108800 | 108800 | 108800 | 108800 | 0 |
| 48 | 20230920 | 182200 | 26084270400 | 108800 | 108800 | 108800 | 108800 | 0 |
| 49 | 20230920 | 182100 | 26084270400 | 108800 | 108800 | 108800 | 108800 | 0 |
| 50 | 20230920 | 182000 | 26084270400 | 108800 | 108800 | 108800 | 108800 | 0 |
| 51 | 20230920 | 181900 | 26084270400 | 108800 | 108800 | 108800 | 108800 | 0 |
| 52 | 20230920 | 181800 | 26084270400 | 108800 | 108800 | 108800 | 108800 | 0 |
| 53 | 20230920 | 181700 | 26084270400 | 108800 | 108800 | 108800 | 108800 | 0 |
| 54 | 20230920 | 181600 | 26084270400 | 108800 | 108800 | 108800 | 108800 | 0 |
| 55 | 20230920 | 181500 | 26084270400 | 108800 | 108800 | 108800 | 108800 | 0 |
| 56 | 20230920 | 181400 | 26084270400 | 108800 | 108800 | 108800 | 108800 | 0 |
| 57 | 20230920 | 181300 | 26084270400 | 108800 | 108800 | 108800 | 108800 | 0 |
| 58 | 20230920 | 181200 | 26084270400 | 108800 | 108800 | 108800 | 108800 | 0 |
| 59 | 20230920 | 181100 | 26084270400 | 108800 | 108800 | 108800 | 108800 | 0 |
| 60 | 20230920 | 181000 | 26084270400 | 108800 | 108800 | 108800 | 108800 | 0 |
| 61 | 20230920 | 180900 | 26084270400 | 108800 | 108800 | 108800 | 108800 | 0 |
| 62 | 20230920 | 180800 | 26084270400 | 108800 | 108800 | 108800 | 108800 | 4860 |
| 63 | 20230920 | 180700 | 26084270400 | 108800 | 108800 | 108800 | 108800 | 0 |
| 64 | 20230920 | 180600 | 26084270400 | 108800 | 108800 | 108800 | 108800 | 0 |
| 65 | 20230920 | 180500 | 26084270400 | 108800 | 108800 | 108800 | 108800 | 0 |
| 66 | 20230920 | 180400 | 26084270400 | 108800 | 108800 | 108800 | 108800 | 0 |
| 67 | 20230920 | 180300 | 26084270400 | 108800 | 108800 | 108800 | 108800 | 0 |
| 68 | 20230920 | 180200 | 26084270400 | 108800 | 108800 | 108800 | 108800 | 0 |
| 69 | 20230920 | 180100 | 26084270400 | 108800 | 108800 | 108800 | 108800 | 0 |
| 70 | 20230920 | 180000 | 26084270400 | 108800 | 108800 | 108800 | 108800 | 0 |
| 71 | 20230920 | 175900 | 26084270400 | 108800 | 108800 | 108800 | 108800 | 0 |
| 72 | 20230920 | 175800 | 26084270400 | 108800 | 108800 | 108800 | 108800 | 0 |
| 73 | 20230920 | 175700 | 26084270400 | 108800 | 108800 | 108800 | 108800 | 0 |
| 74 | 20230920 | 175600 | 26084270400 | 108800 | 108800 | 108800 | 108800 | 0 |
| 75 | 20230920 | 175500 | 26084270400 | 108800 | 108800 | 108800 | 108800 | 0 |
| 76 | 20230920 | 175400 | 26084270400 | 108800 | 108800 | 108800 | 108800 | 0 |
| 77 | 20230920 | 175300 | 26084270400 | 108800 | 108800 | 108800 | 108800 | 0 |
| 78 | 20230920 | 175200 | 26084270400 | 108800 | 108800 | 108800 | 108800 | 0 |
| 79 | 20230920 | 175100 | 26084270400 | 108800 | 108800 | 108800 | 108800 | 0 |
| 80 | 20230920 | 175000 | 26084270400 | 108800 | 108800 | 108800 | 108800 | 0 |
| 81 | 20230920 | 174900 | 26084270400 | 108800 | 108800 | 108800 | 108800 | 0 |
| 82 | 20230920 | 174800 | 26084270400 | 108800 | 108800 | 108800 | 108800 | 0 |
| 83 | 20230920 | 174700 | 26084270400 | 108800 | 108800 | 108800 | 108800 | 0 |
| 84 | 20230920 | 174600 | 26084270400 | 108800 | 108800 | 108800 | 108800 | 0 |
| 85 | 20230920 | 174500 | 26084270400 | 108800 | 108800 | 108800 | 108800 | 0 |
| 86 | 20230920 | 174400 | 26084270400 | 108800 | 108800 | 108800 | 108800 | 0 |
| 87 | 20230920 | 174300 | 26084270400 | 108800 | 108800 | 108800 | 108800 | 0 |
| 88 | 20230920 | 174200 | 26084270400 | 108800 | 108800 | 108800 | 108800 | 0 |
| 89 | 20230920 | 174100 | 26084270400 | 108800 | 108800 | 108800 | 108800 | 0 |
| 90 | 20230920 | 174000 | 26084270400 | 108800 | 108800 | 108800 | 108800 | 0 |
| 91 | 20230920 | 173900 | 26084270400 | 108800 | 108800 | 108800 | 108800 | 0 |
| 92 | 20230920 | 173800 | 26084270400 | 108800 | 108800 | 108800 | 108800 | 4860 |
| 93 | 20230920 | 173700 | 26084270400 | 108800 | 108800 | 108800 | 108800 | 0 |
| 94 | 20230920 | 173600 | 26084270400 | 108800 | 108800 | 108800 | 108800 | 0 |
| 95 | 20230920 | 173500 | 26084270400 | 108800 | 108800 | 108800 | 108800 | 0 |
| 96 | 20230920 | 173400 | 26084270400 | 108800 | 108800 | 108800 | 108800 | 0 |
| 97 | 20230920 | 173300 | 26084270400 | 108800 | 108800 | 108800 | 108800 | 0 |
| 98 | 20230920 | 173200 | 26084270400 | 108800 | 108800 | 108800 | 108800 | 0 |
| 99 | 20230920 | 173100 | 26084270400 | 108800 | 108800 | 108800 | 108800 | 0 |
| 100 | 20230920 | 173000 | 26084270400 | 108800 | 108800 | 108800 | 108800 | 0 |
| 101 | 20230920 | 172900 | 26084270400 | 108800 | 108800 | 108800 | 108800 | 0 |
| 102 | 20230920 | 172800 | 26084270400 | 108800 | 108800 | 108800 | 108800 | 0 |
| 103 | 20230920 | 172700 | 26084270400 | 108800 | 108800 | 108800 | 108800 | 0 |
| 104 | 20230920 | 172600 | 26084270400 | 108800 | 108800 | 108800 | 108800 | 0 |
| 105 | 20230920 | 172500 | 26084270400 | 108800 | 108800 | 108800 | 108800 | 0 |
| 106 | 20230920 | 172400 | 26084270400 | 108800 | 108800 | 108800 | 108800 | 0 |
| 107 | 20230920 | 172300 | 26084270400 | 108800 | 108800 | 108800 | 108800 | 0 |
| 108 | 20230920 | 172200 | 26084270400 | 108800 | 108800 | 108800 | 108800 | 0 |
| 109 | 20230920 | 172100 | 26084270400 | 108800 | 108800 | 108800 | 108800 | 0 |
| 110 | 20230920 | 172000 | 26084270400 | 108800 | 108800 | 108800 | 108800 | 0 |
| 111 | 20230920 | 171900 | 26084270400 | 108800 | 108800 | 108800 | 108800 | 0 |
| 112 | 20230920 | 171800 | 26084270400 | 108800 | 108800 | 108800 | 108800 | 0 |
| 113 | 20230920 | 171700 | 26084270400 | 108800 | 108800 | 108800 | 108800 | 0 |
| 114 | 20230920 | 171600 | 26084270400 | 108800 | 108800 | 108800 | 108800 | 0 |
| 115 | 20230920 | 171500 | 26084270400 | 108800 | 108800 | 108800 | 108800 | 0 |
| 116 | 20230920 | 171400 | 26084270400 | 108800 | 108800 | 108800 | 108800 | 0 |
| 117 | 20230920 | 171300 | 26084270400 | 108800 | 108800 | 108800 | 108800 | 0 |
| 118 | 20230920 | 171200 | 26084270400 | 108800 | 108800 | 108800 | 108800 | 0 |
| 119 | 20230920 | 171100 | 26084270400 | 108800 | 108800 | 108800 | 108800 | 0 |
| 120 | 20230920 | 171000 | 26084270400 | 108800 | 108800 | 108800 | 108800 | 0 |
| 121 | 20230920 | 170900 | 26084270400 | 108800 | 108800 | 108800 | 108800 | 0 |
| 122 | 20230920 | 170800 | 26084270400 | 108800 | 108800 | 108800 | 108800 | 4860 |
| 123 | 20230920 | 170700 | 26084270400 | 108800 | 108800 | 108800 | 108800 | 0 |
| 124 | 20230920 | 170600 | 26084270400 | 108800 | 108800 | 108800 | 108800 | 0 |
| 125 | 20230920 | 170500 | 26084270400 | 108800 | 108800 | 108800 | 108800 | 0 |
| 126 | 20230920 | 170400 | 26084270400 | 108800 | 108800 | 108800 | 108800 | 0 |
| 127 | 20230920 | 170300 | 26084270400 | 108800 | 108800 | 108800 | 108800 | 0 |
| 128 | 20230920 | 170200 | 26084270400 | 108800 | 108800 | 108800 | 108800 | 0 |
| 129 | 20230920 | 170100 | 26084270400 | 108800 | 108800 | 108800 | 108800 | 0 |
| 130 | 20230920 | 170000 | 26084270400 | 108800 | 108800 | 108800 | 108800 | 0 |
| 131 | 20230920 | 165900 | 26084270400 | 108800 | 108800 | 108800 | 108800 | 0 |
| 132 | 20230920 | 165800 | 26084270400 | 108800 | 108800 | 108800 | 108800 | 0 |
| 133 | 20230920 | 165700 | 26084270400 | 108800 | 108800 | 108800 | 108800 | 0 |
| 134 | 20230920 | 165600 | 26084270400 | 108800 | 108800 | 108800 | 108800 | 0 |
| 135 | 20230920 | 165500 | 26084270400 | 108800 | 108800 | 108800 | 108800 | 0 |
| 136 | 20230920 | 165400 | 26084270400 | 108800 | 108800 | 108800 | 108800 | 0 |
| 137 | 20230920 | 165300 | 26084270400 | 108800 | 108800 | 108800 | 108800 | 0 |
| 138 | 20230920 | 165200 | 26084270400 | 108800 | 108800 | 108800 | 108800 | 0 |
| 139 | 20230920 | 165100 | 26084270400 | 108800 | 108800 | 108800 | 108800 | 0 |
| 140 | 20230920 | 165000 | 26084270400 | 108800 | 108800 | 108800 | 108800 | 0 |
| 141 | 20230920 | 164900 | 26084270400 | 108800 | 108800 | 108800 | 108800 | 0 |
| 142 | 20230920 | 164800 | 26084270400 | 108800 | 108800 | 108800 | 108800 | 0 |
| 143 | 20230920 | 164700 | 26084270400 | 108800 | 108800 | 108800 | 108800 | 0 |
| 144 | 20230920 | 164600 | 26084270400 | 108800 | 108800 | 108800 | 108800 | 0 |
| 145 | 20230920 | 164500 | 26084270400 | 108800 | 108800 | 108800 | 108800 | 0 |
| 146 | 20230920 | 164400 | 26084270400 | 108800 | 108800 | 108800 | 108800 | 0 |
| 147 | 20230920 | 164300 | 26084270400 | 108800 | 108800 | 108800 | 108800 | 0 |
| 148 | 20230920 | 164200 | 26084270400 | 108800 | 108800 | 108800 | 108800 | 0 |
| 149 | 20230920 | 164100 | 26084270400 | 108800 | 108800 | 108800 | 108800 | 0 |
| 150 | 20230920 | 164000 | 26084270400 | 108800 | 108800 | 108800 | 108800 | 0 |
| 151 | 20230920 | 163900 | 26084270400 | 108800 | 108800 | 108800 | 108800 | 0 |
| 152 | 20230920 | 163800 | 26084270400 | 108800 | 108800 | 108800 | 108800 | 4860 |
| 153 | 20230920 | 163700 | 26084270400 | 108800 | 108800 | 108800 | 108800 | 0 |
| 154 | 20230920 | 163600 | 26084270400 | 108800 | 108800 | 108800 | 108800 | 0 |
| 155 | 20230920 | 163500 | 26084270400 | 108800 | 108800 | 108800 | 108800 | 0 |
| 156 | 20230920 | 163400 | 26084270400 | 108800 | 108800 | 108800 | 108800 | 0 |
| 157 | 20230920 | 163300 | 26084270400 | 108800 | 108800 | 108800 | 108800 | 0 |
| 158 | 20230920 | 163200 | 26084270400 | 108800 | 108800 | 108800 | 108800 | 0 |
| 159 | 20230920 | 163100 | 26084270400 | 108800 | 108800 | 108800 | 108800 | 0 |
| 160 | 20230920 | 163000 | 26084270400 | 108800 | 108800 | 108800 | 108800 | 0 |
| 161 | 20230920 | 162900 | 26084270400 | 108800 | 108800 | 108800 | 108800 | 0 |
| 162 | 20230920 | 162800 | 26084270400 | 108800 | 108800 | 108800 | 108800 | 0 |
| 163 | 20230920 | 162700 | 26084270400 | 108800 | 108800 | 108800 | 108800 | 0 |
| 164 | 20230920 | 162600 | 26084270400 | 108800 | 108800 | 108800 | 108800 | 0 |
| 165 | 20230920 | 162500 | 26084270400 | 108800 | 108800 | 108800 | 108800 | 0 |
| 166 | 20230920 | 162400 | 26084270400 | 108800 | 108800 | 108800 | 108800 | 0 |
| 167 | 20230920 | 162300 | 26084270400 | 108800 | 108800 | 108800 | 108800 | 0 |
| 168 | 20230920 | 162200 | 26084270400 | 108800 | 108800 | 108800 | 108800 | 0 |
| 169 | 20230920 | 162100 | 26084270400 | 108800 | 108800 | 108800 | 108800 | 0 |
| 170 | 20230920 | 162000 | 26084270400 | 108800 | 108800 | 108800 | 108800 | 0 |
| 171 | 20230920 | 161900 | 26084270400 | 108800 | 108800 | 108800 | 108800 | 0 |
| 172 | 20230920 | 161800 | 26084270400 | 108800 | 108800 | 108800 | 108800 | 0 |
| 173 | 20230920 | 161700 | 26084270400 | 108800 | 108800 | 108800 | 108800 | 0 |
| 174 | 20230920 | 161600 | 26084270400 | 108800 | 108800 | 108800 | 108800 | 0 |
| 175 | 20230920 | 161500 | 26084270400 | 108800 | 108800 | 108800 | 108800 | 0 |
| 176 | 20230920 | 161400 | 26084270400 | 108800 | 108800 | 108800 | 108800 | 0 |
| 177 | 20230920 | 161300 | 26084270400 | 108800 | 108800 | 108800 | 108800 | 0 |
| 178 | 20230920 | 161200 | 26084270400 | 108800 | 108800 | 108800 | 108800 | 0 |
| 179 | 20230920 | 161100 | 26084270400 | 108800 | 108800 | 108800 | 108800 | 0 |
| 180 | 20230920 | 161000 | 26084270400 | 108800 | 108800 | 108800 | 108800 | 0 |
| 181 | 20230920 | 160900 | 26084270400 | 108800 | 108800 | 108800 | 108800 | 0 |
| 182 | 20230920 | 160800 | 26084270400 | 108800 | 108800 | 108800 | 108800 | 4860 |
| 183 | 20230920 | 160700 | 26084270400 | 108800 | 108800 | 108800 | 108800 | 0 |
| 184 | 20230920 | 160600 | 26084270400 | 108800 | 108800 | 108800 | 108800 | 0 |
| 185 | 20230920 | 160500 | 26084270400 | 108800 | 108800 | 108800 | 108800 | 0 |
| 186 | 20230920 | 160400 | 26084270400 | 108800 | 108800 | 108800 | 108800 | 0 |
| 187 | 20230920 | 160300 | 26084270400 | 108800 | 108800 | 108800 | 108800 | 0 |
| 188 | 20230920 | 160200 | 26084270400 | 108800 | 108800 | 108800 | 108800 | 0 |
| 189 | 20230920 | 160100 | 26084270400 | 108800 | 108800 | 108800 | 108800 | 0 |
| 190 | 20230920 | 160000 | 26084270400 | 108800 | 108800 | 108800 | 108800 | 0 |
| 191 | 20230920 | 155900 | 26084270400 | 108800 | 108800 | 108800 | 108800 | 0 |
| 192 | 20230920 | 155800 | 26084270400 | 108800 | 108800 | 108800 | 108800 | 0 |
| 193 | 20230920 | 155700 | 26084270400 | 108800 | 108800 | 108800 | 108800 | 0 |
| 194 | 20230920 | 155600 | 26084270400 | 108800 | 108800 | 108800 | 108800 | 0 |
| 195 | 20230920 | 155500 | 26084270400 | 108800 | 108800 | 108800 | 108800 | 0 |
| 196 | 20230920 | 155400 | 26084270400 | 108800 | 108800 | 108800 | 108800 | 0 |
| 197 | 20230920 | 155300 | 26084270400 | 108800 | 108800 | 108800 | 108800 | 0 |
| 198 | 20230920 | 155200 | 26084270400 | 108800 | 108800 | 108800 | 108800 | 0 |
| 199 | 20230920 | 155100 | 26084270400 | 108800 | 108800 | 108800 | 108800 | 0 |
| 200 | 20230920 | 155000 | 26084270400 | 108800 | 108800 | 108800 | 108800 | 0 |
| 201 | 20230920 | 154900 | 26084270400 | 108800 | 108800 | 108800 | 108800 | 0 |
| 202 | 20230920 | 154800 | 26084270400 | 108800 | 108800 | 108800 | 108800 | 0 |
| 203 | 20230920 | 154700 | 26084270400 | 108800 | 108800 | 108800 | 108800 | 0 |
| 204 | 20230920 | 154600 | 26084270400 | 108800 | 108800 | 108800 | 108800 | 0 |
| 205 | 20230920 | 154500 | 26084270400 | 108800 | 108800 | 108800 | 108800 | 0 |
| 206 | 20230920 | 154400 | 26084270400 | 108800 | 108800 | 108800 | 108800 | 0 |
| 207 | 20230920 | 154300 | 26084270400 | 108800 | 108800 | 108800 | 108800 | 0 |
| 208 | 20230920 | 154200 | 26084270400 | 108800 | 108800 | 108800 | 108800 | 0 |
| 209 | 20230920 | 154100 | 26084270400 | 108800 | 108800 | 108800 | 108800 | 0 |
| 210 | 20230920 | 154000 | 26084270400 | 108800 | 108800 | 108800 | 108800 | 0 |
| 211 | 20230920 | 153900 | 26084270400 | 108800 | 108800 | 108800 | 108800 | 0 |
| 212 | 20230920 | 153800 | 26084270400 | 108800 | 108800 | 108800 | 108800 | 4860 |
| 213 | 20230920 | 153700 | 26084270400 | 108800 | 108800 | 108800 | 108800 | 0 |
| 214 | 20230920 | 153600 | 26084270400 | 108800 | 108800 | 108800 | 108800 | 0 |
| 215 | 20230920 | 153500 | 26084270400 | 108800 | 108800 | 108800 | 108800 | 0 |
| 216 | 20230920 | 153400 | 26084270400 | 108800 | 108800 | 108800 | 108800 | 0 |
| 217 | 20230920 | 153300 | 26084270400 | 108800 | 108800 | 108800 | 108800 | 0 |
| 218 | 20230920 | 153200 | 26084270400 | 108800 | 108800 | 108800 | 108800 | 0 |
| 219 | 20230920 | 153100 | 26084270400 | 108800 | 108800 | 108800 | 108800 | 0 |
| 220 | 20230920 | 153000 | 26084270400 | 108800 | 108800 | 108800 | 108800 | 4860 |
| 221 | 20230920 | 152900 | 25555502400 | 108900 | 108900 | 108900 | 108900 | 0 |
| 222 | 20230920 | 152800 | 25555502400 | 108900 | 108900 | 108900 | 108900 | 0 |
| 223 | 20230920 | 152700 | 25555502400 | 108900 | 108900 | 108900 | 108900 | 0 |
| 224 | 20230920 | 152600 | 25555502400 | 108900 | 108900 | 108900 | 108900 | 0 |
| 225 | 20230920 | 152500 | 25555502400 | 108900 | 108900 | 108900 | 108900 | 0 |
| 226 | 20230920 | 152400 | 25555502400 | 108900 | 108900 | 108900 | 108900 | 0 |
| 227 | 20230920 | 152300 | 25555502400 | 108900 | 108900 | 108900 | 108900 | 0 |
| 228 | 20230920 | 152200 | 25555502400 | 108900 | 108900 | 108900 | 108900 | 0 |
| 229 | 20230920 | 152100 | 25555502400 | 108900 | 108900 | 108900 | 108900 | 0 |
| 230 | 20230920 | 152000 | 25555502400 | 108900 | 108900 | 108900 | 108900 | 0 |
| 231 | 20230920 | 151900 | 25555502400 | 108900 | 109000 | 109000 | 108800 | 275 |
| 232 | 20230920 | 151800 | 25525552200 | 108900 | 109000 | 109000 | 108900 | 371 |
| 233 | 20230920 | 151700 | 25485132400 | 109000 | 108900 | 109100 | 108900 | 1059 |
| 234 | 20230920 | 151600 | 25369745500 | 109100 | 109000 | 109100 | 108900 | 985 |
| 235 | 20230920 | 151500 | 25262362200 | 109000 | 109000 | 109200 | 108900 | 1346 |
| 236 | 20230920 | 151400 | 25115639800 | 109100 | 108900 | 109100 | 108900 | 328 |
| 237 | 20230920 | 151300 | 25079885700 | 109000 | 108800 | 109200 | 108800 | 606 |
| 238 | 20230920 | 151200 | 25013835000 | 108900 | 109100 | 109200 | 108800 | 1592 |
| 239 | 20230920 | 151100 | 24840249600 | 109000 | 109000 | 109100 | 108900 | 554 |
| 240 | 20230920 | 151000 | 24779861700 | 109000 | 108800 | 109000 | 108700 | 1114 |
| 241 | 20230920 | 150900 | 24658514700 | 108900 | 108800 | 109100 | 108800 | 787 |
| 242 | 20230920 | 150800 | 24572760300 | 108900 | 109000 | 109100 | 108700 | 604 |
| 243 | 20230920 | 150700 | 24506950000 | 108900 | 108800 | 109100 | 108600 | 1945 |
| 244 | 20230920 | 150600 | 24295365600 | 108800 | 108900 | 109100 | 108800 | 1390 |
| 245 | 20230920 | 150500 | 24143900500 | 108900 | 108800 | 108900 | 108800 | 272 |
| 246 | 20230920 | 150400 | 24114298500 | 108900 | 108800 | 109000 | 108600 | 539 |
| 247 | 20230920 | 150300 | 24055641700 | 108800 | 108900 | 109000 | 108700 | 573 |
| 248 | 20230920 | 150200 | 23993242900 | 108800 | 108800 | 108900 | 108800 | 461 |
| 249 | 20230920 | 150100 | 23943069600 | 108700 | 108900 | 109000 | 108600 | 742 |
| 250 | 20230920 | 150000 | 23862349400 | 108900 | 108600 | 109000 | 108600 | 1095 |
| 251 | 20230920 | 145900 | 23743149500 | 108800 | 108700 | 109000 | 108700 | 1679 |
| 252 | 20230920 | 145800 | 23560491800 | 108700 | 108700 | 108800 | 108600 | 488 |
| 253 | 20230920 | 145700 | 23507430400 | 108700 | 108900 | 108900 | 108700 | 789 |
| 254 | 20230920 | 145600 | 23421581900 | 108800 | 108700 | 108900 | 108700 | 772 |
| 255 | 20230920 | 145500 | 23337578800 | 108700 | 108700 | 108800 | 108700 | 435 |
| 256 | 20230920 | 145400 | 23290276900 | 108800 | 108700 | 108800 | 108700 | 816 |
| 257 | 20230920 | 145300 | 23201519400 | 108800 | 108700 | 108800 | 108700 | 590 |
| 258 | 20230920 | 145200 | 23137342500 | 108800 | 108800 | 108800 | 108700 | 381 |
| 259 | 20230920 | 145100 | 23095907000 | 108700 | 108800 | 108800 | 108500 | 404 |
| 260 | 20230920 | 145000 | 23051983500 | 108800 | 108700 | 108900 | 108500 | 1385 |
| 261 | 20230920 | 144900 | 22901498300 | 108800 | 108600 | 108900 | 108500 | 612 |
| 262 | 20230920 | 144800 | 22834974900 | 108600 | 108600 | 108600 | 108400 | 527 |
| 263 | 20230920 | 144700 | 22777780200 | 108500 | 108500 | 108900 | 108400 | 1083 |
| 264 | 20230920 | 144600 | 22660004700 | 108300 | 108600 | 108700 | 108300 | 182 |
| 265 | 20230920 | 144500 | 22640265300 | 108300 | 108800 | 108900 | 108300 | 1011 |
| 266 | 20230920 | 144400 | 22530352400 | 108800 | 108700 | 108900 | 108400 | 1482 |
| 267 | 20230920 | 144300 | 22369350600 | 108600 | 108600 | 108800 | 108500 | 1157 |
| 268 | 20230920 | 144200 | 22243622300 | 108500 | 108500 | 108600 | 108300 | 384 |
| 269 | 20230920 | 144100 | 22201968900 | 108400 | 108600 | 108600 | 108300 | 539 |
| 270 | 20230920 | 144000 | 22143485700 | 108600 | 108600 | 109000 | 108400 | 827 |
| 271 | 20230920 | 143900 | 22053588000 | 108600 | 108900 | 108900 | 108500 | 549 |
| 272 | 20230920 | 143800 | 21993882900 | 108900 | 108900 | 109000 | 108800 | 831 |
| 273 | 20230920 | 143700 | 21903396900 | 108800 | 108700 | 108900 | 108700 | 546 |
| 274 | 20230920 | 143600 | 21843979600 | 108700 | 108700 | 108800 | 108500 | 251 |
| 275 | 20230920 | 143500 | 21816715600 | 108700 | 108500 | 108900 | 108500 | 635 |
| 276 | 20230920 | 143400 | 21747624100 | 108700 | 108800 | 109000 | 108200 | 894 |
| 277 | 20230920 | 143300 | 21650382500 | 108900 | 108800 | 109000 | 108800 | 1880 |
| 278 | 20230920 | 143200 | 21445524300 | 108800 | 108200 | 108800 | 108200 | 611 |
| 279 | 20230920 | 143100 | 21379173500 | 108600 | 108600 | 109000 | 108400 | 4817 |
| 280 | 20230920 | 143000 | 20855287000 | 108600 | 108600 | 108700 | 108600 | 702 |
| 281 | 20230920 | 142900 | 20779019300 | 108600 | 108400 | 108700 | 108300 | 1102 |
| 282 | 20230920 | 142800 | 20659375300 | 108500 | 108400 | 108600 | 108400 | 489 |
| 283 | 20230920 | 142700 | 20606323100 | 108400 | 108500 | 108500 | 108400 | 223 |
| 284 | 20230920 | 142600 | 20582146500 | 108500 | 108400 | 108600 | 108200 | 459 |
| 285 | 20230920 | 142500 | 20532356400 | 108300 | 108400 | 108500 | 108200 | 608 |
| 286 | 20230920 | 142400 | 20466417700 | 108500 | 108400 | 108500 | 108400 | 277 |
| 287 | 20230920 | 142300 | 20436388100 | 108400 | 108000 | 108400 | 108000 | 708 |
| 288 | 20230920 | 142200 | 20359735200 | 108000 | 108200 | 108300 | 108000 | 1580 |
| 289 | 20230920 | 142100 | 20188838100 | 108200 | 108200 | 108300 | 108200 | 147 |
| 290 | 20230920 | 142000 | 20172927500 | 108200 | 108200 | 108300 | 108100 | 490 |
| 291 | 20230920 | 141900 | 20119916600 | 108200 | 108300 | 108300 | 108100 | 299 |
| 292 | 20230920 | 141800 | 20087568500 | 108200 | 108300 | 108300 | 108200 | 662 |
| 293 | 20230920 | 141700 | 20015906700 | 108200 | 108200 | 108300 | 108200 | 423 |
| 294 | 20230920 | 141600 | 19970135400 | 108200 | 108100 | 108200 | 108100 | 564 |
| 295 | 20230920 | 141500 | 19909122200 | 108200 | 108200 | 108300 | 108100 | 472 |
| 296 | 20230920 | 141400 | 19858049600 | 108200 | 108200 | 108400 | 108100 | 972 |
| 297 | 20230920 | 141300 | 19752885100 | 108200 | 108500 | 108500 | 108200 | 841 |
| 298 | 20230920 | 141200 | 19661759600 | 108500 | 108500 | 108600 | 108400 | 357 |
| 299 | 20230920 | 141100 | 19623020100 | 108500 | 108600 | 108800 | 108500 | 493 |
| 300 | 20230920 | 141000 | 19569491900 | 108600 | 108500 | 108700 | 108400 | 1362 |
| 301 | 20230920 | 140900 | 19421504900 | 108500 | 108600 | 108700 | 108300 | 2508 |
| 302 | 20230920 | 140800 | 19149482400 | 108600 | 108200 | 108600 | 108200 | 2509 |
| 303 | 20230920 | 140700 | 18877366800 | 108200 | 108200 | 108300 | 108100 | 362 |
| 304 | 20230920 | 140600 | 18838206100 | 108200 | 108200 | 108300 | 108100 | 552 |
| 305 | 20230920 | 140500 | 18778460600 | 108200 | 108200 | 108300 | 108200 | 247 |
| 306 | 20230920 | 140400 | 18751732400 | 108200 | 108200 | 108300 | 108200 | 208 |
| 307 | 20230920 | 140300 | 18729224600 | 108200 | 108300 | 108300 | 108100 | 866 |
| 308 | 20230920 | 140200 | 18635525200 | 108300 | 108400 | 108400 | 108300 | 153 |
| 309 | 20230920 | 140100 | 18618952500 | 108300 | 108300 | 108400 | 108200 | 371 |
| 310 | 20230920 | 140000 | 18578783800 | 108300 | 108300 | 108400 | 108200 | 200 |
| 311 | 20230920 | 135900 | 18557123500 | 108300 | 108300 | 108400 | 108200 | 165 |
| 312 | 20230920 | 135800 | 18539254500 | 108300 | 108400 | 108400 | 108200 | 446 |
| 313 | 20230920 | 135700 | 18490957000 | 108300 | 108300 | 108400 | 108200 | 395 |
| 314 | 20230920 | 135600 | 18448159400 | 108300 | 108300 | 108400 | 108300 | 274 |
| 315 | 20230920 | 135500 | 18418484300 | 108300 | 108300 | 108400 | 108200 | 721 |
| 316 | 20230920 | 135400 | 18340365100 | 108300 | 108300 | 108400 | 108300 | 446 |
| 317 | 20230920 | 135300 | 18292061500 | 108300 | 108200 | 108400 | 108200 | 224 |
| 318 | 20230920 | 135200 | 18267803100 | 108200 | 108400 | 108400 | 108200 | 267 |
| 319 | 20230920 | 135100 | 18238884100 | 108300 | 108300 | 108400 | 108200 | 561 |
| 320 | 20230920 | 135000 | 18178108000 | 108300 | 108200 | 108300 | 108200 | 552 |
| 321 | 20230920 | 134900 | 18118333900 | 108200 | 108400 | 108400 | 108200 | 364 |
| 322 | 20230920 | 134800 | 18078922300 | 108400 | 108300 | 108500 | 108300 | 1211 |
| 323 | 20230920 | 134700 | 17947678000 | 108200 | 108100 | 108200 | 108100 | 1230 |
| 324 | 20230920 | 134600 | 17814619000 | 108100 | 108100 | 108200 | 108100 | 139 |
| 325 | 20230920 | 134500 | 17799592700 | 108200 | 108200 | 108200 | 108100 | 205 |
| 326 | 20230920 | 134400 | 17777430400 | 108100 | 108100 | 108200 | 108100 | 527 |
| 327 | 20230920 | 134300 | 17720426500 | 108100 | 108200 | 108200 | 108100 | 66 |
| 328 | 20230920 | 134200 | 17713290000 | 108100 | 108100 | 108200 | 108100 | 337 |
| 329 | 20230920 | 134100 | 17676830600 | 108200 | 108100 | 108200 | 108000 | 432 |
| 330 | 20230920 | 134000 | 17630131400 | 108000 | 108000 | 108100 | 108000 | 65 |
| 331 | 20230920 | 133900 | 17623107300 | 108000 | 108000 | 108100 | 108000 | 1041 |
| 332 | 20230920 | 133800 | 17510590500 | 108000 | 108000 | 108100 | 107900 | 905 |
| 333 | 20230920 | 133700 | 17412851600 | 108000 | 108000 | 108000 | 107900 | 185 |
| 334 | 20230920 | 133600 | 17392877900 | 108000 | 107800 | 108000 | 107800 | 1505 |
| 335 | 20230920 | 133500 | 17230565600 | 107800 | 107800 | 107800 | 107700 | 887 |
| 336 | 20230920 | 133400 | 17134949000 | 107800 | 107700 | 107800 | 107700 | 78 |
| 337 | 20230920 | 133300 | 17126547800 | 107700 | 107700 | 107700 | 107600 | 391 |
| 338 | 20230920 | 133200 | 17084443300 | 107700 | 107600 | 107700 | 107600 | 33 |
| 339 | 20230920 | 133100 | 17080890300 | 107600 | 107700 | 107800 | 107600 | 37 |
| 340 | 20230920 | 133000 | 17076905500 | 107700 | 107600 | 107700 | 107600 | 117 |
| 341 | 20230920 | 132900 | 17064313500 | 107700 | 107700 | 107800 | 107600 | 357 |
| 342 | 20230920 | 132800 | 17025872600 | 107600 | 107600 | 107700 | 107600 | 148 |
| 343 | 20230920 | 132700 | 17009946000 | 107500 | 107600 | 107700 | 107500 | 142 |
| 344 | 20230920 | 132600 | 16994667700 | 107700 | 107600 | 107700 | 107600 | 146 |
| 345 | 20230920 | 132500 | 16978957100 | 107600 | 107600 | 107700 | 107500 | 294 |
| 346 | 20230920 | 132400 | 16947336100 | 107600 | 107600 | 107700 | 107600 | 87 |
| 347 | 20230920 | 132300 | 16937973400 | 107600 | 107600 | 107700 | 107600 | 200 |
| 348 | 20230920 | 132200 | 16916447200 | 107600 | 107700 | 107800 | 107600 | 273 |
| 349 | 20230920 | 132100 | 16887061100 | 107700 | 107600 | 107700 | 107600 | 266 |
| 350 | 20230920 | 132000 | 16858429500 | 107600 | 107500 | 107900 | 107400 | 2434 |
| 351 | 20230920 | 131900 | 16596445000 | 107400 | 107500 | 107500 | 107400 | 71 |
| 352 | 20230920 | 131800 | 16588817000 | 107500 | 107400 | 107500 | 107400 | 86 |
| 353 | 20230920 | 131700 | 16579579900 | 107500 | 107300 | 107500 | 107300 | 1491 |
| 354 | 20230920 | 131600 | 16419516000 | 107300 | 107300 | 107400 | 107200 | 566 |
| 355 | 20230920 | 131500 | 16358786800 | 107200 | 107300 | 107300 | 107200 | 67 |
| 356 | 20230920 | 131400 | 16351602800 | 107200 | 107200 | 107300 | 107200 | 182 |
| 357 | 20230920 | 131300 | 16332091500 | 107300 | 107200 | 107300 | 107200 | 145 |
| 358 | 20230920 | 131200 | 16316546700 | 107300 | 107300 | 107300 | 107200 | 113 |
| 359 | 20230920 | 131100 | 16304428900 | 107200 | 107300 | 107300 | 107200 | 90 |
| 360 | 20230920 | 131000 | 16294776800 | 107300 | 107300 | 107300 | 107200 | 96 |
| 361 | 20230920 | 130900 | 16284482000 | 107200 | 107200 | 107300 | 107200 | 172 |
| 362 | 20230920 | 130800 | 16266028200 | 107200 | 107100 | 107300 | 107000 | 596 |
| 363 | 20230920 | 130700 | 16202143000 | 107100 | 107000 | 107100 | 106900 | 476 |
| 364 | 20230920 | 130600 | 16151211300 | 107000 | 106900 | 107000 | 106900 | 120 |
| 365 | 20230920 | 130500 | 16138379700 | 107000 | 107000 | 107000 | 106900 | 271 |
| 366 | 20230920 | 130400 | 16109406200 | 106900 | 107000 | 107000 | 106900 | 378 |
| 367 | 20230920 | 130300 | 16068989900 | 107000 | 106900 | 107000 | 106900 | 95 |
| 368 | 20230920 | 130200 | 16058833700 | 106900 | 107000 | 107000 | 106900 | 921 |
| 369 | 20230920 | 130100 | 15960300400 | 107000 | 107100 | 107200 | 107000 | 605 |
| 370 | 20230920 | 130000 | 15895505900 | 107100 | 107000 | 107200 | 107000 | 954 |
| 371 | 20230920 | 125900 | 15793377800 | 106900 | 106900 | 107000 | 106800 | 521 |
| 372 | 20230920 | 125800 | 15737696400 | 107000 | 106900 | 107000 | 106800 | 408 |
| 373 | 20230920 | 125700 | 15694081400 | 106900 | 106900 | 106900 | 106800 | 744 |
| 374 | 20230920 | 125600 | 15614549300 | 106900 | 106900 | 106900 | 106800 | 105 |
| 375 | 20230920 | 125500 | 15603333500 | 106900 | 106900 | 106900 | 106800 | 1308 |
| 376 | 20230920 | 125400 | 15463608800 | 106900 | 106900 | 107000 | 106800 | 973 |
| 377 | 20230920 | 125300 | 15359650400 | 106800 | 107000 | 107000 | 106800 | 1043 |
| 378 | 20230920 | 125200 | 15248140600 | 107000 | 107000 | 107100 | 106900 | 235 |
| 379 | 20230920 | 125100 | 15222999900 | 107000 | 107100 | 107100 | 106900 | 409 |
| 380 | 20230920 | 125000 | 15179255700 | 107100 | 107100 | 107100 | 107000 | 261 |
| 381 | 20230920 | 124900 | 15151325700 | 107100 | 107000 | 107100 | 106900 | 692 |
| 382 | 20230920 | 124800 | 15077289100 | 107000 | 107000 | 107100 | 107000 | 491 |
| 383 | 20230920 | 124700 | 15024734400 | 107000 | 107100 | 107100 | 106900 | 1613 |
| 384 | 20230920 | 124600 | 14852153100 | 107000 | 107100 | 107100 | 107000 | 208 |
| 385 | 20230920 | 124500 | 14829891300 | 107000 | 107200 | 107300 | 107000 | 4015 |
| 386 | 20230920 | 124400 | 14399830300 | 107300 | 107300 | 107300 | 107200 | 572 |
| 387 | 20230920 | 124300 | 14338458400 | 107300 | 107300 | 107300 | 107200 | 336 |
| 388 | 20230920 | 124200 | 14302428800 | 107300 | 107500 | 107500 | 107200 | 1297 |
| 389 | 20230920 | 124100 | 14163217900 | 107500 | 107500 | 107500 | 107400 | 50 |
| 390 | 20230920 | 124000 | 14157847600 | 107500 | 107400 | 107500 | 107400 | 101 |
| 391 | 20230920 | 123900 | 14146990400 | 107500 | 107300 | 107500 | 107300 | 217 |
| 392 | 20230920 | 123800 | 14123665500 | 107300 | 107400 | 107500 | 107200 | 606 |
| 393 | 20230920 | 123700 | 14058661000 | 107200 | 107600 | 107600 | 107200 | 3553 |
| 394 | 20230920 | 123600 | 13677228400 | 107700 | 107800 | 107800 | 107500 | 8108 |
| 395 | 20230920 | 123500 | 12805166900 | 107800 | 107800 | 107800 | 107700 | 272 |
| 396 | 20230920 | 123400 | 12775851900 | 107800 | 107700 | 107800 | 107700 | 48 |
| 397 | 20230920 | 123300 | 12770679600 | 107800 | 107700 | 107800 | 107700 | 64 |
| 398 | 20230920 | 123200 | 12763783800 | 107800 | 107700 | 107800 | 107700 | 54 |
| 399 | 20230920 | 123100 | 12757963600 | 107800 | 107700 | 107800 | 107700 | 315 |
| 400 | 20230920 | 123000 | 12724012200 | 107800 | 107800 | 107800 | 107700 | 72 |
| 401 | 20230920 | 122900 | 12716254700 | 107800 | 107700 | 107800 | 107600 | 83 |
| 402 | 20230920 | 122800 | 12707320100 | 107700 | 107700 | 107700 | 107600 | 304 |
| 403 | 20230920 | 122700 | 12674589400 | 107700 | 107700 | 107700 | 107700 | 268 |
| 404 | 20230920 | 122600 | 12645725800 | 107700 | 107700 | 107700 | 107700 | 161 |
| 405 | 20230920 | 122500 | 12628386100 | 107700 | 107800 | 107800 | 107600 | 257 |
| 406 | 20230920 | 122400 | 12600708500 | 107700 | 107800 | 107800 | 107600 | 282 |
| 407 | 20230920 | 122300 | 12570333900 | 107700 | 107600 | 107700 | 107600 | 182 |
| 408 | 20230920 | 122200 | 12550733600 | 107600 | 107600 | 107700 | 107600 | 269 |
| 409 | 20230920 | 122100 | 12521775300 | 107600 | 107800 | 107900 | 107600 | 2126 |
| 410 | 20230920 | 122000 | 12292906600 | 107900 | 107900 | 107900 | 107700 | 254 |
| 411 | 20230920 | 121900 | 12265526100 | 107700 | 107900 | 107900 | 107700 | 83 |
| 412 | 20230920 | 121800 | 12256578800 | 107800 | 107800 | 107900 | 107700 | 223 |
| 413 | 20230920 | 121700 | 12232537600 | 107900 | 107800 | 107900 | 107800 | 23 |
| 414 | 20230920 | 121600 | 12230057300 | 107800 | 107900 | 107900 | 107800 | 180 |
| 415 | 20230920 | 121500 | 12210652300 | 107800 | 107800 | 107900 | 107800 | 68 |
| 416 | 20230920 | 121400 | 12203321500 | 107800 | 107900 | 107900 | 107800 | 262 |
| 417 | 20230920 | 121300 | 12175075200 | 107800 | 107900 | 107900 | 107800 | 160 |
| 418 | 20230920 | 121200 | 12157816100 | 107700 | 107800 | 107900 | 107700 | 240 |
| 419 | 20230920 | 121100 | 12131943800 | 107800 | 107800 | 107800 | 107800 | 55 |
| 420 | 20230920 | 121000 | 12126014800 | 107900 | 107900 | 107900 | 107800 | 120 |
| 421 | 20230920 | 120900 | 12113077300 | 107900 | 107900 | 107900 | 107700 | 8 |
| 422 | 20230920 | 120800 | 12112215100 | 107900 | 107900 | 107900 | 107700 | 221 |
| 423 | 20230920 | 120700 | 12088389000 | 107900 | 107900 | 107900 | 107700 | 255 |
| 424 | 20230920 | 120600 | 12060895900 | 107800 | 107900 | 107900 | 107800 | 31 |
| 425 | 20230920 | 120500 | 12057553300 | 107800 | 107700 | 107900 | 107700 | 103 |
| 426 | 20230920 | 120400 | 12046452500 | 107700 | 107900 | 107900 | 107700 | 285 |
| 427 | 20230920 | 120300 | 12015732900 | 107800 | 107800 | 107900 | 107800 | 341 |
| 428 | 20230920 | 120200 | 11978972500 | 107800 | 107800 | 107900 | 107800 | 14 |
| 429 | 20230920 | 120100 | 11977462600 | 107800 | 107900 | 107900 | 107800 | 143 |
| 430 | 20230920 | 120000 | 11962035000 | 107900 | 107900 | 107900 | 107800 | 369 |
| 431 | 20230920 | 115900 | 11922255800 | 107900 | 107900 | 107900 | 107900 | 100 |
| 432 | 20230920 | 115800 | 11911465800 | 107900 | 107900 | 107900 | 107800 | 307 |
| 433 | 20230920 | 115700 | 11878340600 | 107800 | 107900 | 107900 | 107800 | 81 |
| 434 | 20230920 | 115600 | 11869605300 | 107900 | 107800 | 107900 | 107800 | 134 |
| 435 | 20230920 | 115500 | 11855159700 | 107700 | 107700 | 107700 | 107600 | 1263 |
| 436 | 20230920 | 115400 | 11719135000 | 107600 | 107700 | 107700 | 107600 | 327 |
| 437 | 20230920 | 115300 | 11683922800 | 107700 | 107800 | 107800 | 107700 | 2036 |
| 438 | 20230920 | 115200 | 11464568300 | 107900 | 107800 | 107900 | 107800 | 588 |
| 439 | 20230920 | 115100 | 11401172100 | 107900 | 108000 | 108000 | 107800 | 1118 |
| 440 | 20230920 | 115000 | 11280550800 | 108000 | 108000 | 108000 | 107900 | 191 |
| 441 | 20230920 | 114900 | 11259933000 | 108000 | 108000 | 108000 | 107900 | 95 |
| 442 | 20230920 | 114800 | 11249674700 | 107900 | 108000 | 108000 | 107900 | 287 |
| 443 | 20230920 | 114700 | 11218699300 | 108000 | 108000 | 108000 | 107900 | 136 |
| 444 | 20230920 | 114600 | 11204014000 | 107900 | 108000 | 108000 | 107900 | 542 |
| 445 | 20230920 | 114500 | 11145522800 | 108000 | 108000 | 108100 | 108000 | 130 |
| 446 | 20230920 | 114400 | 11131482600 | 108100 | 108100 | 108100 | 108100 | 12 |
| 447 | 20230920 | 114300 | 11130185400 | 108000 | 108000 | 108200 | 107900 | 483 |
| 448 | 20230920 | 114200 | 11078039100 | 108000 | 108200 | 108200 | 108000 | 252 |
| 449 | 20230920 | 114100 | 11050812400 | 108100 | 108100 | 108200 | 108000 | 39 |
| 450 | 20230920 | 114000 | 11046597700 | 108200 | 108000 | 108200 | 107900 | 100 |
| 451 | 20230920 | 113900 | 11035795200 | 108100 | 108000 | 108200 | 108000 | 349 |
| 452 | 20230920 | 113800 | 10998102700 | 107900 | 108100 | 108200 | 107900 | 64 |
| 453 | 20230920 | 113700 | 10991190000 | 108100 | 108100 | 108100 | 108000 | 106 |
| 454 | 20230920 | 113600 | 10979734400 | 107900 | 108100 | 108100 | 107900 | 337 |
| 455 | 20230920 | 113500 | 10943356000 | 107900 | 108300 | 108300 | 107900 | 1235 |
| 456 | 20230920 | 113400 | 10809954900 | 108200 | 108100 | 108300 | 108000 | 165 |
| 457 | 20230920 | 113300 | 10792113300 | 108000 | 108100 | 108100 | 108000 | 53 |
| 458 | 20230920 | 113200 | 10786385800 | 108100 | 108100 | 108100 | 108000 | 82 |
| 459 | 20230920 | 113100 | 10777524700 | 108100 | 107900 | 108100 | 107900 | 412 |
| 460 | 20230920 | 113000 | 10733029800 | 107900 | 108000 | 108100 | 107800 | 682 |
| 461 | 20230920 | 112900 | 10659441500 | 107900 | 108000 | 108100 | 107900 | 360 |
| 462 | 20230920 | 112800 | 10620567000 | 107900 | 108000 | 108000 | 107900 | 281 |
| 463 | 20230920 | 112700 | 10590233100 | 107800 | 108000 | 108000 | 107800 | 2658 |
| 464 | 20230920 | 112600 | 10303505000 | 108000 | 108200 | 108200 | 107900 | 2101 |
| 465 | 20230920 | 112500 | 10076509400 | 108200 | 108300 | 108300 | 108200 | 47 |
| 466 | 20230920 | 112400 | 10071422500 | 108200 | 108300 | 108300 | 108200 | 53 |
| 467 | 20230920 | 112300 | 10065687400 | 108300 | 108200 | 108300 | 108100 | 282 |
| 468 | 20230920 | 112200 | 10035176900 | 108200 | 108200 | 108200 | 108100 | 297 |
| 469 | 20230920 | 112100 | 10003051000 | 108200 | 108200 | 108200 | 108100 | 153 |
| 470 | 20230920 | 112000 | 9986506500 | 108100 | 108200 | 108300 | 108100 | 686 |
| 471 | 20230920 | 111900 | 9912256500 | 108200 | 108200 | 108300 | 108200 | 33 |
| 472 | 20230920 | 111800 | 9908685700 | 108200 | 108200 | 108300 | 108100 | 134 |
| 473 | 20230920 | 111700 | 9894186700 | 108200 | 108300 | 108300 | 108200 | 321 |
| 474 | 20230920 | 111600 | 9859431800 | 108300 | 108400 | 108400 | 108300 | 173 |
| 475 | 20230920 | 111500 | 9840682200 | 108400 | 108400 | 108500 | 108300 | 952 |
| 476 | 20230920 | 111400 | 9737429600 | 108400 | 108400 | 108400 | 108100 | 146 |
| 477 | 20230920 | 111300 | 9721617600 | 108100 | 108200 | 108500 | 108100 | 314 |
| 478 | 20230920 | 111200 | 9687648800 | 108200 | 108500 | 108500 | 108200 | 270 |
| 479 | 20230920 | 111100 | 9658397300 | 108500 | 108400 | 108500 | 108400 | 106 |
| 480 | 20230920 | 111000 | 9646896900 | 108500 | 108400 | 108500 | 108200 | 463 |
| 481 | 20230920 | 110900 | 9596732200 | 108300 | 108400 | 108400 | 108200 | 150 |
| 482 | 20230920 | 110800 | 9580487500 | 108400 | 108200 | 108400 | 108200 | 146 |
| 483 | 20230920 | 110700 | 9564669700 | 108500 | 108500 | 108600 | 107900 | 2109 |
| 484 | 20230920 | 110600 | 9336559800 | 108600 | 108500 | 108600 | 108400 | 265 |
| 485 | 20230920 | 110500 | 9307809100 | 108500 | 108600 | 108600 | 108500 | 393 |
| 486 | 20230920 | 110400 | 9265140900 | 108600 | 108700 | 108700 | 108600 | 161 |
| 487 | 20230920 | 110300 | 9247655000 | 108700 | 108600 | 108700 | 108600 | 8 |
| 488 | 20230920 | 110200 | 9246786100 | 108600 | 108700 | 108800 | 108600 | 186 |
| 489 | 20230920 | 110100 | 9226579900 | 108600 | 108500 | 108700 | 108500 | 40 |
| 490 | 20230920 | 110000 | 9222237400 | 108500 | 108700 | 108700 | 108400 | 1664 |
| 491 | 20230920 | 105900 | 9041568900 | 108600 | 108500 | 108700 | 108400 | 243 |
| 492 | 20230920 | 105800 | 9015189600 | 108500 | 108400 | 108600 | 108400 | 310 |
| 493 | 20230920 | 105700 | 8981567100 | 108400 | 108300 | 108500 | 108300 | 573 |
| 494 | 20230920 | 105600 | 8919452800 | 108300 | 108300 | 108400 | 108300 | 63 |
| 495 | 20230920 | 105500 | 8912629700 | 108300 | 108000 | 108300 | 108000 | 683 |
| 496 | 20230920 | 105400 | 8838750800 | 108100 | 108000 | 108100 | 108000 | 184 |
| 497 | 20230920 | 105300 | 8818877400 | 108000 | 108000 | 108000 | 107900 | 167 |
| 498 | 20230920 | 105200 | 8800843300 | 108000 | 107900 | 108000 | 107900 | 514 |
| 499 | 20230920 | 105100 | 8745341900 | 107900 | 108000 | 108000 | 107900 | 142 |
| 500 | 20230920 | 105000 | 8730019000 | 107900 | 107900 | 108000 | 107900 | 405 |
| 501 | 20230920 | 104900 | 8686318900 | 107900 | 107900 | 108000 | 107900 | 278 |
| 502 | 20230920 | 104800 | 8656320500 | 107900 | 108000 | 108100 | 107900 | 1002 |
| 503 | 20230920 | 104700 | 8548175400 | 108100 | 107900 | 108100 | 107900 | 141 |
| 504 | 20230920 | 104600 | 8532949300 | 107900 | 107900 | 108000 | 107800 | 1405 |
| 505 | 20230920 | 104500 | 8381352400 | 108000 | 108000 | 108100 | 107900 | 218 |
| 506 | 20230920 | 104400 | 8357808300 | 108000 | 108100 | 108200 | 108000 | 1336 |
| 507 | 20230920 | 104300 | 8213494400 | 108200 | 108200 | 108300 | 108200 | 226 |
| 508 | 20230920 | 104200 | 8189040500 | 108200 | 108300 | 108300 | 108200 | 37 |
| 509 | 20230920 | 104100 | 8185033500 | 108200 | 108200 | 108200 | 108100 | 446 |
| 510 | 20230920 | 104000 | 8136778600 | 108200 | 108100 | 108200 | 108100 | 42 |
| 511 | 20230920 | 103900 | 8132237900 | 108200 | 108300 | 108300 | 108000 | 670 |
| 512 | 20230920 | 103800 | 8059801900 | 108200 | 108300 | 108300 | 108200 | 140 |
| 513 | 20230920 | 103700 | 8044652300 | 108200 | 108300 | 108300 | 108200 | 48 |
| 514 | 20230920 | 103600 | 8039455300 | 108200 | 108400 | 108400 | 108100 | 238 |
| 515 | 20230920 | 103500 | 8013702700 | 108300 | 108300 | 108300 | 108300 | 69 |
| 516 | 20230920 | 103400 | 8006230000 | 108200 | 108200 | 108300 | 108100 | 371 |
| 517 | 20230920 | 103300 | 7966081900 | 108200 | 108100 | 108200 | 108100 | 619 |
| 518 | 20230920 | 103200 | 7899162000 | 108100 | 108400 | 108400 | 108100 | 596 |
| 519 | 20230920 | 103100 | 7834634400 | 108400 | 108200 | 108400 | 108200 | 184 |
| 520 | 20230920 | 103000 | 7814711700 | 108300 | 108000 | 108300 | 108000 | 1011 |
| 521 | 20230920 | 102900 | 7705423900 | 108100 | 108000 | 108100 | 108000 | 211 |
| 522 | 20230920 | 102800 | 7682634200 | 108000 | 108000 | 108100 | 108000 | 223 |
| 523 | 20230920 | 102700 | 7658548400 | 108100 | 108100 | 108100 | 108000 | 569 |
| 524 | 20230920 | 102600 | 7597052100 | 108000 | 108100 | 108200 | 108000 | 1267 |
| 525 | 20230920 | 102500 | 7460095700 | 108200 | 108200 | 108300 | 108100 | 1178 |
| 526 | 20230920 | 102400 | 7332642900 | 108200 | 108300 | 108300 | 108200 | 720 |
| 527 | 20230920 | 102300 | 7254698700 | 108400 | 108400 | 108500 | 108300 | 311 |
| 528 | 20230920 | 102200 | 7220999000 | 108500 | 108400 | 108500 | 108400 | 160 |
| 529 | 20230920 | 102100 | 7203647800 | 108400 | 108600 | 108600 | 108300 | 670 |
| 530 | 20230920 | 102000 | 7130998200 | 108600 | 108400 | 108700 | 108400 | 408 |
| 531 | 20230920 | 101900 | 7086720300 | 108400 | 108600 | 108700 | 108400 | 433 |
| 532 | 20230920 | 101800 | 7039721900 | 108600 | 108700 | 108800 | 108500 | 454 |
| 533 | 20230920 | 101700 | 6990420500 | 108700 | 108600 | 108800 | 108600 | 283 |
| 534 | 20230920 | 101600 | 6959659900 | 108600 | 108700 | 108700 | 108600 | 206 |
| 535 | 20230920 | 101500 | 6937287100 | 108700 | 108400 | 108700 | 108400 | 220 |
| 536 | 20230920 | 101400 | 6913400400 | 108500 | 108500 | 108500 | 108400 | 547 |
| 537 | 20230920 | 101300 | 6854051500 | 108500 | 108500 | 108600 | 108500 | 103 |
| 538 | 20230920 | 101200 | 6842875400 | 108500 | 108500 | 108600 | 108500 | 31 |
| 539 | 20230920 | 101100 | 6839511800 | 108600 | 108600 | 108800 | 108600 | 787 |
| 540 | 20230920 | 101000 | 6753982600 | 108600 | 108700 | 108800 | 108600 | 435 |
| 541 | 20230920 | 100900 | 6706699100 | 108700 | 108500 | 108800 | 108500 | 1085 |
| 542 | 20230920 | 100800 | 6588853100 | 108500 | 108500 | 108600 | 108500 | 248 |
| 543 | 20230920 | 100700 | 6561935400 | 108500 | 108400 | 108500 | 108400 | 146 |
| 544 | 20230920 | 100600 | 6546106500 | 108400 | 108400 | 108400 | 108300 | 641 |
| 545 | 20230920 | 100500 | 6476685500 | 108300 | 108300 | 108400 | 108300 | 515 |
| 546 | 20230920 | 100400 | 6420908800 | 108300 | 108400 | 108400 | 108300 | 781 |
| 547 | 20230920 | 100300 | 6336290300 | 108500 | 108500 | 108500 | 108400 | 174 |
| 548 | 20230920 | 100200 | 6317411600 | 108400 | 108600 | 108600 | 108400 | 719 |
| 549 | 20230920 | 100100 | 6239405700 | 108600 | 108700 | 108800 | 108600 | 613 |
| 550 | 20230920 | 100000 | 6172810300 | 108800 | 108800 | 108900 | 108800 | 161 |
| 551 | 20230920 | 095900 | 6155292800 | 108900 | 108500 | 108900 | 108400 | 576 |
| 552 | 20230920 | 095800 | 6092771700 | 108600 | 108600 | 108600 | 108500 | 44 |
| 553 | 20230920 | 095700 | 6087996000 | 108500 | 108500 | 108600 | 108500 | 90 |
| 554 | 20230920 | 095600 | 6078230500 | 108500 | 108500 | 108700 | 108500 | 729 |
| 555 | 20230920 | 095500 | 5999068500 | 108500 | 108300 | 108500 | 108300 | 211 |
| 556 | 20230920 | 095400 | 5976188300 | 108300 | 108600 | 108600 | 108300 | 868 |
| 557 | 20230920 | 095300 | 5882065200 | 108500 | 108600 | 108700 | 108500 | 411 |
| 558 | 20230920 | 095200 | 5837436000 | 108600 | 108600 | 108900 | 108600 | 332 |
| 559 | 20230920 | 095100 | 5801359600 | 108500 | 108900 | 109000 | 108500 | 1604 |
| 560 | 20230920 | 095000 | 5627003300 | 108900 | 108900 | 109000 | 108700 | 1297 |
| 561 | 20230920 | 094900 | 5485730300 | 108800 | 108700 | 108800 | 108700 | 349 |
| 562 | 20230920 | 094800 | 5447770500 | 108800 | 108900 | 108900 | 108700 | 461 |
| 563 | 20230920 | 094700 | 5397604000 | 108900 | 108900 | 109000 | 108700 | 402 |
| 564 | 20230920 | 094600 | 5353835000 | 108800 | 108500 | 108900 | 108500 | 910 |
| 565 | 20230920 | 094500 | 5254929900 | 108600 | 108700 | 108700 | 108500 | 217 |
| 566 | 20230920 | 094400 | 5231363900 | 108700 | 108600 | 108700 | 108600 | 231 |
| 567 | 20230920 | 094300 | 5206269800 | 108600 | 108300 | 108600 | 108300 | 462 |
| 568 | 20230920 | 094200 | 5156188700 | 108300 | 108500 | 108600 | 108300 | 698 |
| 569 | 20230920 | 094100 | 5080528500 | 108600 | 108700 | 108700 | 108600 | 306 |
| 570 | 20230920 | 094000 | 5047296800 | 108700 | 108500 | 108700 | 108400 | 617 |
| 571 | 20230920 | 093900 | 4980348400 | 108500 | 108200 | 108500 | 108100 | 817 |
| 572 | 20230920 | 093800 | 4891895300 | 108100 | 108000 | 108200 | 108000 | 281 |
| 573 | 20230920 | 093700 | 4861513500 | 108000 | 107800 | 108300 | 107800 | 1626 |
| 574 | 20230920 | 093600 | 4685970000 | 107900 | 107900 | 108000 | 107800 | 1272 |
| 575 | 20230920 | 093500 | 4548809700 | 108000 | 108200 | 108300 | 107900 | 2102 |
| 576 | 20230920 | 093400 | 4321681900 | 108300 | 108400 | 108400 | 108300 | 398 |
| 577 | 20230920 | 093300 | 4278570300 | 108400 | 108400 | 108400 | 108300 | 741 |
| 578 | 20230920 | 093200 | 4198246900 | 108500 | 108600 | 108700 | 108500 | 305 |
| 579 | 20230920 | 093100 | 4165146200 | 108500 | 108700 | 108700 | 108500 | 272 |
| 580 | 20230920 | 093000 | 4135608400 | 108800 | 108800 | 108800 | 108400 | 350 |
| 581 | 20230920 | 092900 | 4097592000 | 108700 | 108400 | 108700 | 108300 | 668 |
| 582 | 20230920 | 092800 | 4025101600 | 108400 | 108600 | 108700 | 108200 | 701 |
| 583 | 20230920 | 092700 | 3949200000 | 108600 | 108100 | 108700 | 108100 | 2723 |
| 584 | 20230920 | 092600 | 3654117800 | 108200 | 108400 | 108400 | 107900 | 3746 |
| 585 | 20230920 | 092500 | 3249130700 | 108300 | 108300 | 108600 | 108300 | 1695 |
| 586 | 20230920 | 092400 | 3065311100 | 108300 | 108600 | 108600 | 108300 | 1869 |
| 587 | 20230920 | 092300 | 2862525300 | 108600 | 109000 | 109000 | 108600 | 1562 |
| 588 | 20230920 | 092200 | 2692571800 | 109000 | 108800 | 109000 | 108700 | 848 |
| 589 | 20230920 | 092100 | 2600286600 | 108800 | 109000 | 109000 | 108800 | 773 |
| 590 | 20230920 | 092000 | 2516137600 | 108900 | 108800 | 108900 | 108800 | 430 |
| 591 | 20230920 | 091900 | 2469317800 | 108800 | 109100 | 109100 | 108800 | 713 |
| 592 | 20230920 | 091800 | 2391621300 | 109100 | 109400 | 109400 | 109000 | 1932 |
| 593 | 20230920 | 091700 | 2180759200 | 109400 | 109400 | 109400 | 109300 | 110 |
| 594 | 20230920 | 091600 | 2168725900 | 109400 | 109300 | 109500 | 109300 | 913 |
| 595 | 20230920 | 091500 | 2068892600 | 109300 | 109500 | 109900 | 109300 | 451 |
| 596 | 20230920 | 091400 | 2019534700 | 109400 | 109500 | 109900 | 109400 | 1187 |
| 597 | 20230920 | 091300 | 1889553900 | 109500 | 109300 | 109500 | 109300 | 162 |
| 598 | 20230920 | 091200 | 1871831500 | 109500 | 109200 | 109500 | 109100 | 728 |
| 599 | 20230920 | 091100 | 1792254600 | 109100 | 109600 | 109600 | 108900 | 2421 |
| 600 | 20230920 | 091000 | 1527657100 | 110000 | 109600 | 110000 | 109500 | 398 |
| 601 | 20230920 | 090900 | 1484047800 | 109600 | 109600 | 110000 | 109500 | 954 |
| 602 | 20230920 | 090800 | 1379479100 | 109600 | 109600 | 109600 | 109400 | 521 |
| 603 | 20230920 | 090700 | 1322417900 | 109600 | 109600 | 109600 | 109400 | 651 |
| 604 | 20230920 | 090600 | 1251143900 | 109600 | 109600 | 109900 | 109300 | 1254 |
| 605 | 20230920 | 090500 | 1113745700 | 109300 | 109800 | 109800 | 109300 | 3775 |
| 606 | 20230920 | 090400 | 700148800 | 109900 | 110200 | 110200 | 109800 | 1747 |
| 607 | 20230920 | 090300 | 507974400 | 110300 | 109800 | 110300 | 109700 | 469 |
| 608 | 20230920 | 090200 | 456455300 | 109800 | 110400 | 110400 | 109800 | 1544 |
| 609 | 20230920 | 090100 | 286424800 | 110400 | 110300 | 110400 | 110200 | 1196 |
| 610 | 20230920 | 090000 | 154423300 | 110300 | 110100 | 110300 | 110100 | 1401 |