31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230918 | 183000 | 18810823800 | 85600 | 85600 | 85600 | 85600 | 4588 |
| 3 | 20230918 | 182900 | 18810823800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 4 | 20230918 | 182800 | 18810823800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 5 | 20230918 | 182700 | 18810823800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 6 | 20230918 | 182600 | 18810823800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 7 | 20230918 | 182500 | 18810823800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 8 | 20230918 | 182400 | 18810823800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 9 | 20230918 | 182300 | 18810823800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 10 | 20230918 | 182200 | 18810823800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 11 | 20230918 | 182100 | 18810823800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 12 | 20230918 | 182000 | 18810823800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 13 | 20230918 | 181900 | 18810823800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 14 | 20230918 | 181800 | 18810823800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 15 | 20230918 | 181700 | 18810823800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 16 | 20230918 | 181600 | 18810823800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 17 | 20230918 | 181500 | 18810823800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 18 | 20230918 | 181400 | 18810823800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 19 | 20230918 | 181300 | 18810823800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 20 | 20230918 | 181200 | 18810823800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 21 | 20230918 | 181100 | 18810823800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 22 | 20230918 | 181000 | 18810823800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 23 | 20230918 | 180900 | 18810823800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 24 | 20230918 | 180800 | 18810823800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 25 | 20230918 | 180700 | 18810823800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 26 | 20230918 | 180600 | 18810823800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 27 | 20230918 | 180500 | 18810823800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 28 | 20230918 | 180400 | 18810823800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 29 | 20230918 | 180300 | 18810823800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 30 | 20230918 | 180200 | 18810823800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 31 | 20230918 | 180100 | 18810823800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 32 | 20230918 | 180000 | 18810823800 | 85600 | 85600 | 85600 | 85600 | 4588 |
| 33 | 20230918 | 175900 | 18810823800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 34 | 20230918 | 175800 | 18810823800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 35 | 20230918 | 175700 | 18810823800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 36 | 20230918 | 175600 | 18810823800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 37 | 20230918 | 175500 | 18810823800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 38 | 20230918 | 175400 | 18810823800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 39 | 20230918 | 175300 | 18810823800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 40 | 20230918 | 175200 | 18810823800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 41 | 20230918 | 175100 | 18810823800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 42 | 20230918 | 175000 | 18810823800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 43 | 20230918 | 174900 | 18810823800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 44 | 20230918 | 174800 | 18810823800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 45 | 20230918 | 174700 | 18810823800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 46 | 20230918 | 174600 | 18810823800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 47 | 20230918 | 174500 | 18810823800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 48 | 20230918 | 174400 | 18810823800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 49 | 20230918 | 174300 | 18810823800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 50 | 20230918 | 174200 | 18810823800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 51 | 20230918 | 174100 | 18810823800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 52 | 20230918 | 174000 | 18810823800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 53 | 20230918 | 173900 | 18810823800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 54 | 20230918 | 173800 | 18810823800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 55 | 20230918 | 173700 | 18810823800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 56 | 20230918 | 173600 | 18810823800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 57 | 20230918 | 173500 | 18810823800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 58 | 20230918 | 173400 | 18810823800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 59 | 20230918 | 173300 | 18810823800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 60 | 20230918 | 173200 | 18810823800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 61 | 20230918 | 173100 | 18810823800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 62 | 20230918 | 173000 | 18810823800 | 85600 | 85600 | 85600 | 85600 | 4588 |
| 63 | 20230918 | 172900 | 18810823800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 64 | 20230918 | 172800 | 18810823800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 65 | 20230918 | 172700 | 18810823800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 66 | 20230918 | 172600 | 18810823800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 67 | 20230918 | 172500 | 18810823800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 68 | 20230918 | 172400 | 18810823800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 69 | 20230918 | 172300 | 18810823800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 70 | 20230918 | 172200 | 18810823800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 71 | 20230918 | 172100 | 18810823800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 72 | 20230918 | 172000 | 18810823800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 73 | 20230918 | 171900 | 18810823800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 74 | 20230918 | 171800 | 18810823800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 75 | 20230918 | 171700 | 18810823800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 76 | 20230918 | 171600 | 18810823800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 77 | 20230918 | 171500 | 18810823800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 78 | 20230918 | 171400 | 18810823800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 79 | 20230918 | 171300 | 18810823800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 80 | 20230918 | 171200 | 18810823800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 81 | 20230918 | 171100 | 18810823800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 82 | 20230918 | 171000 | 18810823800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 83 | 20230918 | 170900 | 18810823800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 84 | 20230918 | 170800 | 18810823800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 85 | 20230918 | 170700 | 18810823800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 86 | 20230918 | 170600 | 18810823800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 87 | 20230918 | 170500 | 18810823800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 88 | 20230918 | 170400 | 18810823800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 89 | 20230918 | 170300 | 18810823800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 90 | 20230918 | 170200 | 18810823800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 91 | 20230918 | 170100 | 18810823800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 92 | 20230918 | 170000 | 18810823800 | 85600 | 85600 | 85600 | 85600 | 4588 |
| 93 | 20230918 | 165900 | 18810823800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 94 | 20230918 | 165800 | 18810823800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 95 | 20230918 | 165700 | 18810823800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 96 | 20230918 | 165600 | 18810823800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 97 | 20230918 | 165500 | 18810823800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 98 | 20230918 | 165400 | 18810823800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 99 | 20230918 | 165300 | 18810823800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 100 | 20230918 | 165200 | 18810823800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 101 | 20230918 | 165100 | 18810823800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 102 | 20230918 | 165000 | 18810823800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 103 | 20230918 | 164900 | 18810823800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 104 | 20230918 | 164800 | 18810823800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 105 | 20230918 | 164700 | 18810823800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 106 | 20230918 | 164600 | 18810823800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 107 | 20230918 | 164500 | 18810823800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 108 | 20230918 | 164400 | 18810823800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 109 | 20230918 | 164300 | 18810823800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 110 | 20230918 | 164200 | 18810823800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 111 | 20230918 | 164100 | 18810823800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 112 | 20230918 | 164000 | 18810823800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 113 | 20230918 | 163900 | 18810823800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 114 | 20230918 | 163800 | 18810823800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 115 | 20230918 | 163700 | 18810823800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 116 | 20230918 | 163600 | 18810823800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 117 | 20230918 | 163500 | 18810823800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 118 | 20230918 | 163400 | 18810823800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 119 | 20230918 | 163300 | 18810823800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 120 | 20230918 | 163200 | 18810823800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 121 | 20230918 | 163100 | 18810823800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 122 | 20230918 | 163000 | 18810823800 | 85600 | 85600 | 85600 | 85600 | 4588 |
| 123 | 20230918 | 162900 | 18810823800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 124 | 20230918 | 162800 | 18810823800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 125 | 20230918 | 162700 | 18810823800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 126 | 20230918 | 162600 | 18810823800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 127 | 20230918 | 162500 | 18810823800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 128 | 20230918 | 162400 | 18810823800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 129 | 20230918 | 162300 | 18810823800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 130 | 20230918 | 162200 | 18810823800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 131 | 20230918 | 162100 | 18810823800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 132 | 20230918 | 162000 | 18810823800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 133 | 20230918 | 161900 | 18810823800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 134 | 20230918 | 161800 | 18810823800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 135 | 20230918 | 161700 | 18810823800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 136 | 20230918 | 161600 | 18810823800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 137 | 20230918 | 161500 | 18810823800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 138 | 20230918 | 161400 | 18810823800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 139 | 20230918 | 161300 | 18810823800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 140 | 20230918 | 161200 | 18810823800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 141 | 20230918 | 161100 | 18810823800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 142 | 20230918 | 161000 | 18810823800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 143 | 20230918 | 160900 | 18810823800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 144 | 20230918 | 160800 | 18810823800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 145 | 20230918 | 160700 | 18810823800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 146 | 20230918 | 160600 | 18810823800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 147 | 20230918 | 160500 | 18810823800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 148 | 20230918 | 160400 | 18810823800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 149 | 20230918 | 160300 | 18810823800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 150 | 20230918 | 160200 | 18810823800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 151 | 20230918 | 160100 | 18810823800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 152 | 20230918 | 160000 | 18810823800 | 85600 | 85600 | 85600 | 85600 | 4588 |
| 153 | 20230918 | 155900 | 18810823800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 154 | 20230918 | 155800 | 18810823800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 155 | 20230918 | 155700 | 18810823800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 156 | 20230918 | 155600 | 18810823800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 157 | 20230918 | 155500 | 18810823800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 158 | 20230918 | 155400 | 18810823800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 159 | 20230918 | 155300 | 18810823800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 160 | 20230918 | 155200 | 18810823800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 161 | 20230918 | 155100 | 18810823800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 162 | 20230918 | 155000 | 18810823800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 163 | 20230918 | 154900 | 18810823800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 164 | 20230918 | 154800 | 18810823800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 165 | 20230918 | 154700 | 18810823800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 166 | 20230918 | 154600 | 18810823800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 167 | 20230918 | 154500 | 18810823800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 168 | 20230918 | 154400 | 18810823800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 169 | 20230918 | 154300 | 18810823800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 170 | 20230918 | 154200 | 18810823800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 171 | 20230918 | 154100 | 18810823800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 172 | 20230918 | 154000 | 18810823800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 173 | 20230918 | 153900 | 18810823800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 174 | 20230918 | 153800 | 18810823800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 175 | 20230918 | 153700 | 18810823800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 176 | 20230918 | 153600 | 18810823800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 177 | 20230918 | 153500 | 18810823800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 178 | 20230918 | 153400 | 18810823800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 179 | 20230918 | 153300 | 18810823800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 180 | 20230918 | 153200 | 18810823800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 181 | 20230918 | 153100 | 18810823800 | 85600 | 85600 | 85600 | 85600 | 0 |
| 182 | 20230918 | 153000 | 18810823800 | 85600 | 85600 | 85600 | 85600 | 9176 |
| 183 | 20230918 | 152900 | 18418091000 | 85700 | 85700 | 85700 | 85700 | 0 |
| 184 | 20230918 | 152800 | 18418091000 | 85700 | 85700 | 85700 | 85700 | 0 |
| 185 | 20230918 | 152700 | 18418091000 | 85700 | 85700 | 85700 | 85700 | 0 |
| 186 | 20230918 | 152600 | 18418091000 | 85700 | 85700 | 85700 | 85700 | 0 |
| 187 | 20230918 | 152500 | 18418091000 | 85700 | 85700 | 85700 | 85700 | 0 |
| 188 | 20230918 | 152400 | 18418091000 | 85700 | 85700 | 85700 | 85700 | 0 |
| 189 | 20230918 | 152300 | 18418091000 | 85700 | 85700 | 85700 | 85700 | 0 |
| 190 | 20230918 | 152200 | 18418091000 | 85700 | 85700 | 85700 | 85700 | 0 |
| 191 | 20230918 | 152100 | 18418091000 | 85700 | 85700 | 85700 | 85700 | 0 |
| 192 | 20230918 | 152000 | 18418091000 | 85700 | 85700 | 85700 | 85700 | 0 |
| 193 | 20230918 | 151900 | 18418091000 | 85700 | 85700 | 85800 | 85600 | 670 |
| 194 | 20230918 | 151800 | 18360656300 | 85700 | 85800 | 85800 | 85700 | 169 |
| 195 | 20230918 | 151700 | 18346156600 | 85800 | 85700 | 85800 | 85700 | 383 |
| 196 | 20230918 | 151600 | 18313307300 | 85700 | 85900 | 85900 | 85700 | 1338 |
| 197 | 20230918 | 151500 | 18198602600 | 85800 | 85900 | 86000 | 85800 | 831 |
| 198 | 20230918 | 151400 | 18127214600 | 85800 | 85800 | 85900 | 85700 | 346 |
| 199 | 20230918 | 151300 | 18097530400 | 85800 | 85600 | 85800 | 85600 | 605 |
| 200 | 20230918 | 151200 | 18045686400 | 85600 | 85600 | 85600 | 85500 | 349 |
| 201 | 20230918 | 151100 | 18015814100 | 85600 | 85500 | 85600 | 85400 | 249 |
| 202 | 20230918 | 151000 | 17994521800 | 85400 | 85300 | 85500 | 85300 | 323 |
| 203 | 20230918 | 150900 | 17966917000 | 85400 | 85400 | 85400 | 85300 | 556 |
| 204 | 20230918 | 150800 | 17919445800 | 85300 | 85200 | 85500 | 85200 | 171 |
| 205 | 20230918 | 150700 | 17904844000 | 85200 | 85200 | 85300 | 85200 | 1250 |
| 206 | 20230918 | 150600 | 17798292500 | 85200 | 85300 | 85300 | 85100 | 529 |
| 207 | 20230918 | 150500 | 17753231100 | 85200 | 85300 | 85400 | 85100 | 1011 |
| 208 | 20230918 | 150400 | 17667024100 | 85400 | 85500 | 85500 | 85300 | 457 |
| 209 | 20230918 | 150300 | 17627982200 | 85500 | 85900 | 85900 | 85400 | 612 |
| 210 | 20230918 | 150200 | 17575558400 | 85900 | 85900 | 85900 | 85800 | 169 |
| 211 | 20230918 | 150100 | 17561045400 | 85900 | 85800 | 85900 | 85800 | 226 |
| 212 | 20230918 | 150000 | 17541640200 | 85900 | 86000 | 86000 | 85700 | 515 |
| 213 | 20230918 | 145900 | 17497469700 | 86000 | 86000 | 86100 | 85900 | 496 |
| 214 | 20230918 | 145800 | 17454824800 | 86000 | 86000 | 86100 | 85900 | 418 |
| 215 | 20230918 | 145700 | 17418892600 | 86000 | 86100 | 86100 | 85900 | 283 |
| 216 | 20230918 | 145600 | 17394549700 | 86000 | 86000 | 86100 | 85900 | 272 |
| 217 | 20230918 | 145500 | 17371155400 | 86000 | 86000 | 86000 | 85800 | 216 |
| 218 | 20230918 | 145400 | 17352591300 | 86000 | 85900 | 86000 | 85800 | 329 |
| 219 | 20230918 | 145300 | 17324330600 | 85700 | 85900 | 85900 | 85700 | 438 |
| 220 | 20230918 | 145200 | 17286733700 | 85900 | 86100 | 86100 | 85900 | 371 |
| 221 | 20230918 | 145100 | 17254823300 | 86100 | 86100 | 86100 | 86000 | 313 |
| 222 | 20230918 | 145000 | 17227874700 | 86100 | 86000 | 86100 | 86000 | 350 |
| 223 | 20230918 | 144900 | 17197767000 | 85800 | 86200 | 86300 | 85800 | 750 |
| 224 | 20230918 | 144800 | 17133238200 | 86200 | 86200 | 86200 | 86100 | 355 |
| 225 | 20230918 | 144700 | 17102659300 | 86100 | 86200 | 86200 | 86100 | 367 |
| 226 | 20230918 | 144600 | 17071027600 | 86200 | 86200 | 86200 | 86100 | 617 |
| 227 | 20230918 | 144500 | 17017865100 | 86200 | 86100 | 86200 | 86100 | 221 |
| 228 | 20230918 | 144400 | 16998815600 | 86200 | 86100 | 86200 | 86100 | 505 |
| 229 | 20230918 | 144300 | 16955312000 | 86100 | 86000 | 86100 | 86000 | 651 |
| 230 | 20230918 | 144200 | 16899304900 | 86000 | 86000 | 86100 | 86000 | 273 |
| 231 | 20230918 | 144100 | 16875823600 | 86000 | 86000 | 86000 | 85900 | 286 |
| 232 | 20230918 | 144000 | 16851227700 | 86000 | 85900 | 86000 | 85800 | 806 |
| 233 | 20230918 | 143900 | 16781936500 | 85800 | 85900 | 86000 | 85800 | 342 |
| 234 | 20230918 | 143800 | 16752558600 | 85900 | 85900 | 85900 | 85800 | 442 |
| 235 | 20230918 | 143700 | 16714592400 | 85900 | 85800 | 85900 | 85800 | 422 |
| 236 | 20230918 | 143600 | 16678353300 | 85800 | 85800 | 85900 | 85700 | 281 |
| 237 | 20230918 | 143500 | 16654239400 | 85800 | 85800 | 85800 | 85700 | 290 |
| 238 | 20230918 | 143400 | 16629357500 | 85800 | 85800 | 85800 | 85700 | 298 |
| 239 | 20230918 | 143300 | 16603797200 | 85800 | 85800 | 85800 | 85600 | 172 |
| 240 | 20230918 | 143200 | 16589052400 | 85700 | 85700 | 85800 | 85600 | 451 |
| 241 | 20230918 | 143100 | 16550429200 | 85700 | 85700 | 85800 | 85700 | 366 |
| 242 | 20230918 | 143000 | 16519055100 | 85700 | 85600 | 85800 | 85600 | 175 |
| 243 | 20230918 | 142900 | 16504057200 | 85700 | 85800 | 85800 | 85600 | 516 |
| 244 | 20230918 | 142800 | 16459837600 | 85800 | 85800 | 85800 | 85700 | 218 |
| 245 | 20230918 | 142700 | 16441141600 | 85800 | 85800 | 85900 | 85600 | 237 |
| 246 | 20230918 | 142600 | 16420824800 | 85800 | 85900 | 86000 | 85700 | 458 |
| 247 | 20230918 | 142500 | 16381519400 | 86000 | 85900 | 86000 | 85900 | 269 |
| 248 | 20230918 | 142400 | 16358395300 | 85900 | 86000 | 86000 | 85700 | 358 |
| 249 | 20230918 | 142300 | 16327632500 | 86000 | 85900 | 86000 | 85800 | 357 |
| 250 | 20230918 | 142200 | 16296985100 | 85900 | 86000 | 86000 | 85800 | 469 |
| 251 | 20230918 | 142100 | 16256695500 | 86100 | 85900 | 86100 | 85900 | 508 |
| 252 | 20230918 | 142000 | 16213003700 | 86000 | 86000 | 86000 | 85900 | 399 |
| 253 | 20230918 | 141900 | 16178703200 | 86000 | 86000 | 86000 | 85900 | 180 |
| 254 | 20230918 | 141800 | 16163230300 | 86000 | 86000 | 86000 | 85800 | 699 |
| 255 | 20230918 | 141700 | 16103154300 | 86000 | 85900 | 86000 | 85900 | 297 |
| 256 | 20230918 | 141600 | 16077636900 | 85900 | 85900 | 85900 | 85800 | 183 |
| 257 | 20230918 | 141500 | 16061917800 | 85900 | 85800 | 85900 | 85700 | 186 |
| 258 | 20230918 | 141400 | 16045947900 | 85800 | 85900 | 85900 | 85200 | 507 |
| 259 | 20230918 | 141300 | 16002472300 | 85900 | 85700 | 85900 | 85600 | 351 |
| 260 | 20230918 | 141200 | 15972342400 | 85700 | 85500 | 85700 | 85500 | 437 |
| 261 | 20230918 | 141100 | 15934925100 | 85500 | 85600 | 85700 | 85500 | 370 |
| 262 | 20230918 | 141000 | 15903273900 | 85600 | 85700 | 85700 | 85600 | 621 |
| 263 | 20230918 | 140900 | 15850088100 | 85700 | 85600 | 85700 | 85500 | 347 |
| 264 | 20230918 | 140800 | 15820365900 | 85700 | 85600 | 85700 | 85600 | 215 |
| 265 | 20230918 | 140700 | 15801959500 | 85600 | 85400 | 85700 | 85400 | 352 |
| 266 | 20230918 | 140600 | 15771857100 | 85500 | 85800 | 86000 | 85200 | 1241 |
| 267 | 20230918 | 140500 | 15665624900 | 85900 | 86100 | 86100 | 85900 | 390 |
| 268 | 20230918 | 140400 | 15632078500 | 86100 | 86300 | 86300 | 85900 | 579 |
| 269 | 20230918 | 140300 | 15582212000 | 86200 | 86200 | 86400 | 86100 | 634 |
| 270 | 20230918 | 140200 | 15527518700 | 86200 | 86300 | 86500 | 86200 | 1814 |
| 271 | 20230918 | 140100 | 15370851000 | 86400 | 86300 | 86400 | 86200 | 600 |
| 272 | 20230918 | 140000 | 15319060100 | 86300 | 86400 | 86500 | 86300 | 931 |
| 273 | 20230918 | 135900 | 15238661300 | 86500 | 86200 | 86500 | 86200 | 1106 |
| 274 | 20230918 | 135800 | 15143188900 | 86200 | 85900 | 86200 | 85900 | 3910 |
| 275 | 20230918 | 135700 | 14806999000 | 85800 | 85800 | 85900 | 85800 | 1127 |
| 276 | 20230918 | 135600 | 14710276400 | 85800 | 85700 | 85800 | 85700 | 920 |
| 277 | 20230918 | 135500 | 14631382700 | 85700 | 85800 | 85800 | 85700 | 387 |
| 278 | 20230918 | 135400 | 14598183200 | 85800 | 85800 | 85800 | 85700 | 347 |
| 279 | 20230918 | 135300 | 14568412700 | 85800 | 85800 | 85900 | 85600 | 1096 |
| 280 | 20230918 | 135200 | 14474385700 | 85800 | 85800 | 85800 | 85500 | 782 |
| 281 | 20230918 | 135100 | 14407373900 | 85700 | 85700 | 85800 | 85700 | 1012 |
| 282 | 20230918 | 135000 | 14320549600 | 85800 | 85700 | 85800 | 85500 | 1058 |
| 283 | 20230918 | 134900 | 14229997800 | 85700 | 85800 | 85900 | 85700 | 634 |
| 284 | 20230918 | 134800 | 14175615300 | 85800 | 85900 | 85900 | 85700 | 662 |
| 285 | 20230918 | 134700 | 14118798400 | 85900 | 85600 | 85900 | 85600 | 1451 |
| 286 | 20230918 | 134600 | 13994362800 | 85600 | 85700 | 85700 | 85600 | 495 |
| 287 | 20230918 | 134500 | 13951957700 | 85700 | 85800 | 85800 | 85600 | 1981 |
| 288 | 20230918 | 134400 | 13782056900 | 85800 | 85600 | 85800 | 85500 | 846 |
| 289 | 20230918 | 134300 | 13709569400 | 85500 | 85100 | 85600 | 85100 | 1790 |
| 290 | 20230918 | 134200 | 13556815900 | 85100 | 85100 | 85100 | 85000 | 837 |
| 291 | 20230918 | 134100 | 13485591500 | 85100 | 84900 | 85100 | 84900 | 2627 |
| 292 | 20230918 | 134000 | 13262232000 | 85000 | 85000 | 85000 | 84900 | 870 |
| 293 | 20230918 | 133900 | 13188309500 | 84900 | 84600 | 85000 | 84500 | 4903 |
| 294 | 20230918 | 133800 | 12772563700 | 84600 | 84300 | 84600 | 84300 | 8959 |
| 295 | 20230918 | 133700 | 12015799500 | 84400 | 84300 | 84400 | 84200 | 4487 |
| 296 | 20230918 | 133600 | 11637539500 | 84300 | 84200 | 84300 | 84100 | 2668 |
| 297 | 20230918 | 133500 | 11412893900 | 84200 | 84200 | 84200 | 84100 | 481 |
| 298 | 20230918 | 133400 | 11372404200 | 84200 | 84100 | 84200 | 84000 | 483 |
| 299 | 20230918 | 133300 | 11331780200 | 84100 | 84100 | 84100 | 84000 | 543 |
| 300 | 20230918 | 133200 | 11286136500 | 84100 | 84100 | 84100 | 84000 | 350 |
| 301 | 20230918 | 133100 | 11256712700 | 84100 | 84100 | 84100 | 84000 | 274 |
| 302 | 20230918 | 133000 | 11233675300 | 84100 | 84100 | 84100 | 84100 | 208 |
| 303 | 20230918 | 132900 | 11216182500 | 84100 | 84100 | 84100 | 84000 | 404 |
| 304 | 20230918 | 132800 | 11182206700 | 84100 | 84000 | 84100 | 84000 | 138 |
| 305 | 20230918 | 132700 | 11170602300 | 84100 | 84100 | 84100 | 84000 | 158 |
| 306 | 20230918 | 132600 | 11157314600 | 84100 | 84100 | 84100 | 84000 | 264 |
| 307 | 20230918 | 132500 | 11135117100 | 84000 | 83900 | 84100 | 83900 | 174 |
| 308 | 20230918 | 132400 | 11120502200 | 84000 | 84100 | 84100 | 83900 | 211 |
| 309 | 20230918 | 132300 | 11102778600 | 84000 | 84000 | 84100 | 83900 | 199 |
| 310 | 20230918 | 132200 | 11086062200 | 83900 | 84000 | 84000 | 83900 | 246 |
| 311 | 20230918 | 132100 | 11065398500 | 84000 | 84000 | 84000 | 84000 | 256 |
| 312 | 20230918 | 132000 | 11043894500 | 84100 | 84000 | 84100 | 84000 | 232 |
| 313 | 20230918 | 131900 | 11024388400 | 84100 | 84100 | 84100 | 84000 | 266 |
| 314 | 20230918 | 131800 | 11002021000 | 84000 | 84000 | 84100 | 84000 | 179 |
| 315 | 20230918 | 131700 | 10986968000 | 84100 | 84100 | 84100 | 84000 | 160 |
| 316 | 20230918 | 131600 | 10973513800 | 84100 | 84100 | 84100 | 84000 | 275 |
| 317 | 20230918 | 131500 | 10950393400 | 84100 | 84100 | 84100 | 84000 | 148 |
| 318 | 20230918 | 131400 | 10937952000 | 84100 | 84000 | 84100 | 83900 | 384 |
| 319 | 20230918 | 131300 | 10905673300 | 84000 | 84100 | 84100 | 83800 | 308 |
| 320 | 20230918 | 131200 | 10879779100 | 84000 | 84100 | 84100 | 84000 | 186 |
| 321 | 20230918 | 131100 | 10864151400 | 84000 | 84100 | 84100 | 84000 | 404 |
| 322 | 20230918 | 131000 | 10830209600 | 84000 | 84000 | 84100 | 84000 | 127 |
| 323 | 20230918 | 130900 | 10819536500 | 84000 | 84000 | 84000 | 83900 | 139 |
| 324 | 20230918 | 130800 | 10807860600 | 84000 | 84000 | 84000 | 83900 | 118 |
| 325 | 20230918 | 130700 | 10797950900 | 84000 | 83900 | 84000 | 83900 | 228 |
| 326 | 20230918 | 130600 | 10778818000 | 83800 | 83900 | 83900 | 83800 | 113 |
| 327 | 20230918 | 130500 | 10769341500 | 83800 | 84000 | 84000 | 83800 | 223 |
| 328 | 20230918 | 130400 | 10750628800 | 84000 | 84000 | 84100 | 83900 | 285 |
| 329 | 20230918 | 130300 | 10726697700 | 84000 | 84000 | 84000 | 84000 | 240 |
| 330 | 20230918 | 130200 | 10706537700 | 84000 | 84100 | 84100 | 84000 | 175 |
| 331 | 20230918 | 130100 | 10691831800 | 84100 | 84000 | 84100 | 83900 | 195 |
| 332 | 20230918 | 130000 | 10675451700 | 83900 | 84000 | 84000 | 83900 | 260 |
| 333 | 20230918 | 125900 | 10653617300 | 84000 | 84100 | 84100 | 84000 | 122 |
| 334 | 20230918 | 125800 | 10643363500 | 84100 | 84100 | 84100 | 84000 | 392 |
| 335 | 20230918 | 125700 | 10610415900 | 84100 | 84100 | 84100 | 84000 | 234 |
| 336 | 20230918 | 125600 | 10590742400 | 84100 | 84100 | 84100 | 83900 | 184 |
| 337 | 20230918 | 125500 | 10575277900 | 84100 | 84100 | 84100 | 83900 | 182 |
| 338 | 20230918 | 125400 | 10559985600 | 84000 | 84000 | 84100 | 84000 | 182 |
| 339 | 20230918 | 125300 | 10544693400 | 84000 | 84000 | 84000 | 83900 | 102 |
| 340 | 20230918 | 125200 | 10536126600 | 84000 | 84000 | 84000 | 83900 | 208 |
| 341 | 20230918 | 125100 | 10518659200 | 84000 | 84000 | 84000 | 84000 | 201 |
| 342 | 20230918 | 125000 | 10501775200 | 84000 | 84000 | 84000 | 83800 | 269 |
| 343 | 20230918 | 124900 | 10479206800 | 83800 | 84000 | 84000 | 83800 | 302 |
| 344 | 20230918 | 124800 | 10453850300 | 84000 | 84100 | 84100 | 84000 | 208 |
| 345 | 20230918 | 124700 | 10436376900 | 84100 | 84100 | 84100 | 84000 | 106 |
| 346 | 20230918 | 124600 | 10427463300 | 84000 | 84000 | 84100 | 84000 | 504 |
| 347 | 20230918 | 124500 | 10385127200 | 83900 | 84000 | 84100 | 83900 | 401 |
| 348 | 20230918 | 124400 | 10351459400 | 84000 | 84000 | 84000 | 83900 | 75 |
| 349 | 20230918 | 124300 | 10345160100 | 84000 | 83900 | 84000 | 83900 | 145 |
| 350 | 20230918 | 124200 | 10332980900 | 84000 | 84000 | 84000 | 83800 | 92 |
| 351 | 20230918 | 124100 | 10325258400 | 83900 | 84000 | 84000 | 83900 | 187 |
| 352 | 20230918 | 124000 | 10309551500 | 84000 | 83900 | 84000 | 83900 | 180 |
| 353 | 20230918 | 123900 | 10294444000 | 84000 | 84000 | 84000 | 83900 | 190 |
| 354 | 20230918 | 123800 | 10278487500 | 84100 | 84100 | 84100 | 84000 | 194 |
| 355 | 20230918 | 123700 | 10262175800 | 84100 | 84000 | 84100 | 84000 | 71 |
| 356 | 20230918 | 123600 | 10256204800 | 84100 | 84100 | 84100 | 84000 | 178 |
| 357 | 20230918 | 123500 | 10241236700 | 84100 | 84000 | 84100 | 84000 | 403 |
| 358 | 20230918 | 123400 | 10207363400 | 84000 | 84000 | 84000 | 83900 | 105 |
| 359 | 20230918 | 123300 | 10198547700 | 84000 | 84000 | 84000 | 83900 | 244 |
| 360 | 20230918 | 123200 | 10178051800 | 83900 | 84000 | 84000 | 83900 | 263 |
| 361 | 20230918 | 123100 | 10155973100 | 84000 | 84000 | 84000 | 84000 | 165 |
| 362 | 20230918 | 123000 | 10142113100 | 84000 | 84000 | 84000 | 83900 | 72 |
| 363 | 20230918 | 122900 | 10136066300 | 84000 | 83900 | 84000 | 83900 | 112 |
| 364 | 20230918 | 122800 | 10126663300 | 83900 | 83900 | 83900 | 83800 | 408 |
| 365 | 20230918 | 122700 | 10092463800 | 83900 | 83800 | 83900 | 83800 | 320 |
| 366 | 20230918 | 122600 | 10065617300 | 83800 | 84000 | 84000 | 83800 | 614 |
| 367 | 20230918 | 122500 | 10014097500 | 84000 | 84100 | 84100 | 84000 | 66 |
| 368 | 20230918 | 122400 | 10008550300 | 84000 | 84000 | 84100 | 84000 | 205 |
| 369 | 20230918 | 122300 | 9991315300 | 84100 | 84100 | 84100 | 84000 | 154 |
| 370 | 20230918 | 122200 | 9978367600 | 84100 | 84000 | 84100 | 84000 | 86 |
| 371 | 20230918 | 122100 | 9971142600 | 84000 | 84000 | 84000 | 83900 | 178 |
| 372 | 20230918 | 122000 | 9956191200 | 84000 | 84000 | 84000 | 83900 | 202 |
| 373 | 20230918 | 121900 | 9939228400 | 84000 | 84100 | 84100 | 83900 | 383 |
| 374 | 20230918 | 121800 | 9907055200 | 84100 | 84100 | 84100 | 84100 | 140 |
| 375 | 20230918 | 121700 | 9895281200 | 84100 | 84100 | 84100 | 84100 | 163 |
| 376 | 20230918 | 121600 | 9881572900 | 84100 | 84100 | 84100 | 84100 | 57 |
| 377 | 20230918 | 121500 | 9876779200 | 84100 | 84100 | 84100 | 84000 | 189 |
| 378 | 20230918 | 121400 | 9860885600 | 84100 | 84000 | 84100 | 84000 | 597 |
| 379 | 20230918 | 121300 | 9810704900 | 84000 | 84100 | 84100 | 84000 | 300 |
| 380 | 20230918 | 121200 | 9785488900 | 84100 | 84000 | 84100 | 84000 | 91 |
| 381 | 20230918 | 121100 | 9777837900 | 84000 | 84100 | 84100 | 84000 | 213 |
| 382 | 20230918 | 121000 | 9759926200 | 84100 | 84000 | 84100 | 84000 | 238 |
| 383 | 20230918 | 120900 | 9739928500 | 84000 | 84000 | 84000 | 83800 | 472 |
| 384 | 20230918 | 120800 | 9700343800 | 84000 | 84000 | 84000 | 83900 | 285 |
| 385 | 20230918 | 120700 | 9676407300 | 84000 | 83800 | 84000 | 83800 | 3832 |
| 386 | 20230918 | 120600 | 9354612600 | 83800 | 83800 | 83800 | 83700 | 345 |
| 387 | 20230918 | 120500 | 9325705100 | 83800 | 83800 | 83800 | 83700 | 241 |
| 388 | 20230918 | 120400 | 9305519200 | 83700 | 83800 | 83800 | 83700 | 32 |
| 389 | 20230918 | 120300 | 9302837800 | 83800 | 83800 | 83800 | 83700 | 124 |
| 390 | 20230918 | 120200 | 9292448000 | 83800 | 83700 | 83800 | 83600 | 105 |
| 391 | 20230918 | 120100 | 9283659800 | 83700 | 83800 | 83800 | 83700 | 449 |
| 392 | 20230918 | 120000 | 9246046700 | 83800 | 83800 | 83800 | 83700 | 75 |
| 393 | 20230918 | 115900 | 9239762600 | 83800 | 83700 | 83800 | 83700 | 98 |
| 394 | 20230918 | 115800 | 9231559600 | 83700 | 83600 | 83700 | 83600 | 151 |
| 395 | 20230918 | 115700 | 9218923600 | 83700 | 83600 | 83800 | 83400 | 153 |
| 396 | 20230918 | 115600 | 9206149800 | 83600 | 83600 | 83600 | 83500 | 159 |
| 397 | 20230918 | 115500 | 9192859000 | 83600 | 83700 | 83800 | 83600 | 215 |
| 398 | 20230918 | 115400 | 9174868100 | 83800 | 83800 | 83800 | 83500 | 104 |
| 399 | 20230918 | 115300 | 9166175600 | 83800 | 83800 | 83800 | 83400 | 397 |
| 400 | 20230918 | 115200 | 9132959700 | 83800 | 83800 | 83800 | 83700 | 103 |
| 401 | 20230918 | 115100 | 9124332300 | 83800 | 83700 | 83800 | 83600 | 28 |
| 402 | 20230918 | 115000 | 9121986400 | 83800 | 83700 | 83800 | 83600 | 352 |
| 403 | 20230918 | 114900 | 9092510500 | 83800 | 83800 | 83800 | 83700 | 175 |
| 404 | 20230918 | 114800 | 9077846200 | 83800 | 83700 | 83800 | 83700 | 78 |
| 405 | 20230918 | 114700 | 9071311900 | 83800 | 83800 | 83800 | 83700 | 74 |
| 406 | 20230918 | 114600 | 9065114000 | 83800 | 83700 | 83800 | 83700 | 411 |
| 407 | 20230918 | 114500 | 9030696800 | 83800 | 83800 | 83800 | 83700 | 103 |
| 408 | 20230918 | 114400 | 9022069300 | 83700 | 83800 | 83800 | 83700 | 94 |
| 409 | 20230918 | 114300 | 9014193300 | 83800 | 83800 | 83900 | 83800 | 275 |
| 410 | 20230918 | 114200 | 8991147600 | 83800 | 83900 | 84000 | 83800 | 161 |
| 411 | 20230918 | 114100 | 8977639800 | 83800 | 83900 | 84000 | 83800 | 220 |
| 412 | 20230918 | 114000 | 8959181900 | 84000 | 84100 | 84100 | 83800 | 274 |
| 413 | 20230918 | 113900 | 8936175600 | 84000 | 84100 | 84200 | 84000 | 737 |
| 414 | 20230918 | 113800 | 8874231200 | 84200 | 84100 | 84200 | 84100 | 138 |
| 415 | 20230918 | 113700 | 8862617600 | 84200 | 84200 | 84200 | 84100 | 105 |
| 416 | 20230918 | 113600 | 8853782900 | 84200 | 84200 | 84200 | 84100 | 276 |
| 417 | 20230918 | 113500 | 8830567000 | 84200 | 84100 | 84200 | 84100 | 201 |
| 418 | 20230918 | 113400 | 8813657600 | 84200 | 84100 | 84200 | 84100 | 173 |
| 419 | 20230918 | 113300 | 8799091400 | 84100 | 84200 | 84200 | 84100 | 153 |
| 420 | 20230918 | 113200 | 8786214800 | 84200 | 84200 | 84200 | 84000 | 83 |
| 421 | 20230918 | 113100 | 8779233600 | 84100 | 84200 | 84200 | 84000 | 264 |
| 422 | 20230918 | 113000 | 8757027100 | 84200 | 84100 | 84200 | 84000 | 759 |
| 423 | 20230918 | 112900 | 8693196500 | 84100 | 84000 | 84100 | 84000 | 289 |
| 424 | 20230918 | 112800 | 8668903700 | 84000 | 84000 | 84100 | 84000 | 330 |
| 425 | 20230918 | 112700 | 8641152500 | 84100 | 84000 | 84100 | 84000 | 253 |
| 426 | 20230918 | 112600 | 8619876700 | 84100 | 84100 | 84100 | 83900 | 187 |
| 427 | 20230918 | 112500 | 8604158400 | 83900 | 84000 | 84100 | 83900 | 308 |
| 428 | 20230918 | 112400 | 8578280400 | 84100 | 84000 | 84100 | 83900 | 562 |
| 429 | 20230918 | 112300 | 8531059500 | 84000 | 84100 | 84100 | 84000 | 346 |
| 430 | 20230918 | 112200 | 8501987400 | 84000 | 84000 | 84100 | 84000 | 174 |
| 431 | 20230918 | 112100 | 8487359900 | 84100 | 84100 | 84100 | 83800 | 440 |
| 432 | 20230918 | 112000 | 8450375500 | 84100 | 84000 | 84100 | 83900 | 650 |
| 433 | 20230918 | 111900 | 8395765900 | 84000 | 84100 | 84100 | 83900 | 420 |
| 434 | 20230918 | 111800 | 8360482800 | 84100 | 84000 | 84100 | 83800 | 759 |
| 435 | 20230918 | 111700 | 8296741300 | 83800 | 84200 | 84200 | 83800 | 1284 |
| 436 | 20230918 | 111600 | 8188781900 | 84300 | 84300 | 84400 | 84200 | 544 |
| 437 | 20230918 | 111500 | 8142938000 | 84300 | 84400 | 84400 | 84300 | 308 |
| 438 | 20230918 | 111400 | 8116951700 | 84400 | 84500 | 84500 | 84400 | 598 |
| 439 | 20230918 | 111300 | 8066451500 | 84400 | 84500 | 84500 | 84400 | 307 |
| 440 | 20230918 | 111200 | 8040515600 | 84500 | 84500 | 84500 | 84400 | 440 |
| 441 | 20230918 | 111100 | 8003349700 | 84500 | 84400 | 84500 | 84400 | 434 |
| 442 | 20230918 | 111000 | 7966706600 | 84400 | 84400 | 84500 | 84300 | 1561 |
| 443 | 20230918 | 110900 | 7834938200 | 84400 | 84400 | 84400 | 84300 | 243 |
| 444 | 20230918 | 110800 | 7814441000 | 84400 | 84300 | 84400 | 84300 | 293 |
| 445 | 20230918 | 110700 | 7789724800 | 84400 | 84500 | 84500 | 84300 | 1415 |
| 446 | 20230918 | 110600 | 7670398100 | 84500 | 84400 | 84500 | 84300 | 1378 |
| 447 | 20230918 | 110500 | 7554073000 | 84400 | 84300 | 84400 | 84200 | 1259 |
| 448 | 20230918 | 110400 | 7447902700 | 84300 | 84100 | 84300 | 84000 | 657 |
| 449 | 20230918 | 110300 | 7392589700 | 84100 | 83900 | 84100 | 83900 | 2304 |
| 450 | 20230918 | 110200 | 7198945100 | 84000 | 83900 | 84000 | 83800 | 2287 |
| 451 | 20230918 | 110100 | 7006963800 | 83900 | 83700 | 83900 | 83700 | 1610 |
| 452 | 20230918 | 110000 | 6872014100 | 83800 | 83700 | 83800 | 83700 | 550 |
| 453 | 20230918 | 105900 | 6825949500 | 83700 | 83700 | 83800 | 83600 | 998 |
| 454 | 20230918 | 105800 | 6742371300 | 83800 | 83700 | 83800 | 83700 | 954 |
| 455 | 20230918 | 105700 | 6662510600 | 83700 | 83600 | 83700 | 83500 | 932 |
| 456 | 20230918 | 105600 | 6584580300 | 83700 | 83700 | 83700 | 83600 | 1258 |
| 457 | 20230918 | 105500 | 6479286100 | 83700 | 83400 | 83700 | 83400 | 3858 |
| 458 | 20230918 | 105400 | 6156997500 | 83500 | 83400 | 83500 | 83400 | 212 |
| 459 | 20230918 | 105300 | 6139302900 | 83500 | 83400 | 83500 | 83400 | 833 |
| 460 | 20230918 | 105200 | 6069812900 | 83400 | 83400 | 83400 | 83300 | 341 |
| 461 | 20230918 | 105100 | 6041375300 | 83400 | 83400 | 83400 | 83300 | 168 |
| 462 | 20230918 | 105000 | 6027365900 | 83400 | 83300 | 83400 | 83200 | 293 |
| 463 | 20230918 | 104900 | 6002941200 | 83300 | 83300 | 83400 | 83200 | 274 |
| 464 | 20230918 | 104800 | 5980114800 | 83300 | 83300 | 83400 | 83200 | 215 |
| 465 | 20230918 | 104700 | 5962203100 | 83300 | 83300 | 83400 | 83200 | 280 |
| 466 | 20230918 | 104600 | 5938883500 | 83400 | 83300 | 83400 | 83200 | 332 |
| 467 | 20230918 | 104500 | 5911223800 | 83300 | 83400 | 83400 | 83200 | 132 |
| 468 | 20230918 | 104400 | 5900222700 | 83400 | 83400 | 83500 | 83300 | 614 |
| 469 | 20230918 | 104300 | 5849008800 | 83500 | 83300 | 83500 | 83300 | 444 |
| 470 | 20230918 | 104200 | 5811966800 | 83400 | 83500 | 83500 | 83300 | 481 |
| 471 | 20230918 | 104100 | 5771846000 | 83500 | 83400 | 83500 | 83400 | 542 |
| 472 | 20230918 | 104000 | 5726613900 | 83400 | 83200 | 83500 | 83200 | 2769 |
| 473 | 20230918 | 103900 | 5495917100 | 83200 | 83100 | 83200 | 83100 | 225 |
| 474 | 20230918 | 103800 | 5477200500 | 83200 | 83100 | 83200 | 82900 | 2897 |
| 475 | 20230918 | 103700 | 5236376700 | 83100 | 82900 | 83100 | 82800 | 3095 |
| 476 | 20230918 | 103600 | 4979501900 | 82900 | 82900 | 83000 | 82800 | 698 |
| 477 | 20230918 | 103500 | 4921635800 | 82900 | 82900 | 82900 | 82800 | 362 |
| 478 | 20230918 | 103400 | 4891630000 | 82900 | 82800 | 82900 | 82700 | 310 |
| 479 | 20230918 | 103300 | 4865950200 | 82800 | 82900 | 82900 | 82700 | 236 |
| 480 | 20230918 | 103200 | 4846406600 | 82900 | 82800 | 82900 | 82800 | 582 |
| 481 | 20230918 | 103100 | 4798182000 | 82900 | 82900 | 82900 | 82800 | 195 |
| 482 | 20230918 | 103000 | 4782023300 | 82900 | 82700 | 82900 | 82700 | 1675 |
| 483 | 20230918 | 102900 | 4643286600 | 82800 | 82600 | 82800 | 82600 | 781 |
| 484 | 20230918 | 102800 | 4578695100 | 82700 | 82600 | 82700 | 82300 | 805 |
| 485 | 20230918 | 102700 | 4512234200 | 82600 | 82500 | 82600 | 82400 | 322 |
| 486 | 20230918 | 102600 | 4485656500 | 82600 | 82500 | 82600 | 82500 | 293 |
| 487 | 20230918 | 102500 | 4461472800 | 82500 | 82600 | 82600 | 82500 | 138 |
| 488 | 20230918 | 102400 | 4450080700 | 82500 | 82700 | 82700 | 82500 | 276 |
| 489 | 20230918 | 102300 | 4427272400 | 82700 | 82500 | 82700 | 82500 | 135 |
| 490 | 20230918 | 102200 | 4416117300 | 82700 | 82700 | 82700 | 82200 | 233 |
| 491 | 20230918 | 102100 | 4396900200 | 82700 | 82700 | 82800 | 82600 | 56 |
| 492 | 20230918 | 102000 | 4392268500 | 82800 | 82400 | 82800 | 82400 | 4390 |
| 493 | 20230918 | 101900 | 4030020200 | 82400 | 82400 | 82400 | 82300 | 91 |
| 494 | 20230918 | 101800 | 4022526400 | 82400 | 82400 | 82400 | 82300 | 251 |
| 495 | 20230918 | 101700 | 4001844500 | 82400 | 82200 | 82400 | 82200 | 149 |
| 496 | 20230918 | 101600 | 3989579800 | 82300 | 82300 | 82400 | 82200 | 199 |
| 497 | 20230918 | 101500 | 3973203100 | 82300 | 82400 | 82400 | 82300 | 173 |
| 498 | 20230918 | 101400 | 3958961400 | 82400 | 82400 | 82400 | 82300 | 167 |
| 499 | 20230918 | 101300 | 3945209300 | 82400 | 82400 | 82400 | 82300 | 48 |
| 500 | 20230918 | 101200 | 3941255100 | 82300 | 82500 | 82500 | 82300 | 91 |
| 501 | 20230918 | 101100 | 3933759600 | 82500 | 82500 | 82500 | 82400 | 143 |
| 502 | 20230918 | 101000 | 3921972200 | 82400 | 82400 | 82500 | 82300 | 428 |
| 503 | 20230918 | 100900 | 3886700800 | 82400 | 82200 | 82400 | 82200 | 1354 |
| 504 | 20230918 | 100800 | 3775234400 | 82300 | 82400 | 82400 | 82300 | 69 |
| 505 | 20230918 | 100700 | 3769549900 | 82400 | 82200 | 82400 | 82200 | 758 |
| 506 | 20230918 | 100600 | 3707184800 | 82200 | 82200 | 82200 | 82100 | 64 |
| 507 | 20230918 | 100500 | 3701927100 | 82100 | 82200 | 82200 | 82100 | 54 |
| 508 | 20230918 | 100400 | 3697489400 | 82200 | 82300 | 82300 | 82200 | 253 |
| 509 | 20230918 | 100300 | 3676692200 | 82300 | 82300 | 82300 | 82200 | 174 |
| 510 | 20230918 | 100200 | 3662385500 | 82300 | 82300 | 82300 | 82200 | 226 |
| 511 | 20230918 | 100100 | 3643791700 | 82300 | 82400 | 82400 | 82200 | 163 |
| 512 | 20230918 | 100000 | 3630375100 | 82400 | 82500 | 82500 | 82200 | 149 |
| 513 | 20230918 | 095900 | 3618107800 | 82400 | 82500 | 82600 | 82200 | 322 |
| 514 | 20230918 | 095800 | 3591580500 | 82500 | 82300 | 82600 | 82300 | 2045 |
| 515 | 20230918 | 095700 | 3423055600 | 82300 | 82400 | 82400 | 82200 | 531 |
| 516 | 20230918 | 095600 | 3379347000 | 82400 | 81600 | 82400 | 81500 | 7170 |
| 517 | 20230918 | 095500 | 2791613900 | 81500 | 81600 | 81700 | 81500 | 605 |
| 518 | 20230918 | 095400 | 2742243000 | 81600 | 81700 | 81700 | 81600 | 268 |
| 519 | 20230918 | 095300 | 2720368100 | 81700 | 81700 | 81800 | 81600 | 404 |
| 520 | 20230918 | 095200 | 2687358000 | 81700 | 81500 | 81700 | 81500 | 2654 |
| 521 | 20230918 | 095100 | 2470726600 | 81400 | 81300 | 81400 | 81300 | 361 |
| 522 | 20230918 | 095000 | 2441353100 | 81300 | 81300 | 81300 | 81300 | 126 |
| 523 | 20230918 | 094900 | 2431109300 | 81300 | 81200 | 81300 | 81200 | 54 |
| 524 | 20230918 | 094800 | 2426720200 | 81300 | 81200 | 81300 | 81200 | 77 |
| 525 | 20230918 | 094700 | 2420462300 | 81200 | 81300 | 81300 | 81200 | 22 |
| 526 | 20230918 | 094600 | 2418673800 | 81300 | 81400 | 81400 | 81200 | 68 |
| 527 | 20230918 | 094500 | 2413146300 | 81200 | 81400 | 81400 | 81200 | 119 |
| 528 | 20230918 | 094400 | 2403464300 | 81500 | 81400 | 81500 | 81300 | 162 |
| 529 | 20230918 | 094300 | 2390279300 | 81500 | 81500 | 81500 | 81400 | 78 |
| 530 | 20230918 | 094200 | 2383925400 | 81400 | 81500 | 81500 | 81400 | 65 |
| 531 | 20230918 | 094100 | 2378631000 | 81500 | 81200 | 81500 | 81200 | 433 |
| 532 | 20230918 | 094000 | 2343407100 | 81200 | 81300 | 81300 | 81200 | 114 |
| 533 | 20230918 | 093900 | 2334146800 | 81200 | 81100 | 81200 | 81000 | 569 |
| 534 | 20230918 | 093800 | 2287966900 | 81100 | 80800 | 81100 | 80800 | 593 |
| 535 | 20230918 | 093700 | 2239939400 | 80800 | 80800 | 80900 | 80800 | 84 |
| 536 | 20230918 | 093600 | 2233147200 | 80800 | 80800 | 80900 | 80700 | 95 |
| 537 | 20230918 | 093500 | 2225468100 | 80800 | 80600 | 80800 | 80600 | 31 |
| 538 | 20230918 | 093400 | 2222966800 | 80600 | 80900 | 80900 | 80600 | 123 |
| 539 | 20230918 | 093300 | 2213033100 | 80900 | 80900 | 81000 | 80800 | 94 |
| 540 | 20230918 | 093200 | 2205424900 | 80900 | 80700 | 80900 | 80700 | 120 |
| 541 | 20230918 | 093100 | 2195723400 | 80800 | 80800 | 80800 | 80700 | 121 |
| 542 | 20230918 | 093000 | 2185953900 | 80700 | 80600 | 80700 | 80400 | 423 |
| 543 | 20230918 | 092900 | 2151845200 | 80500 | 80700 | 80700 | 80500 | 148 |
| 544 | 20230918 | 092800 | 2139915200 | 80700 | 80700 | 80700 | 80700 | 50 |
| 545 | 20230918 | 092700 | 2135880200 | 80700 | 80600 | 80700 | 80600 | 138 |
| 546 | 20230918 | 092600 | 2124754800 | 80600 | 80600 | 80600 | 80600 | 41 |
| 547 | 20230918 | 092500 | 2121450200 | 80600 | 80600 | 80700 | 80600 | 26 |
| 548 | 20230918 | 092400 | 2119352600 | 80600 | 80700 | 80700 | 80600 | 38 |
| 549 | 20230918 | 092300 | 2116287700 | 80700 | 80400 | 80700 | 80400 | 10 |
| 550 | 20230918 | 092200 | 2115483100 | 80400 | 80300 | 80700 | 80300 | 142 |
| 551 | 20230918 | 092100 | 2104035700 | 80200 | 80700 | 80700 | 80200 | 401 |
| 552 | 20230918 | 092000 | 2071778500 | 80700 | 80700 | 80700 | 80600 | 127 |
| 553 | 20230918 | 091900 | 2061537400 | 80700 | 80800 | 80800 | 80700 | 199 |
| 554 | 20230918 | 091800 | 2045466600 | 80900 | 80900 | 81000 | 80800 | 198 |
| 555 | 20230918 | 091700 | 2029447500 | 80900 | 81100 | 81100 | 80800 | 162 |
| 556 | 20230918 | 091600 | 2016333400 | 81000 | 81100 | 81100 | 81000 | 100 |
| 557 | 20230918 | 091500 | 2008229400 | 81200 | 81200 | 81200 | 81200 | 28 |
| 558 | 20230918 | 091400 | 2005955800 | 81200 | 81300 | 81300 | 80900 | 448 |
| 559 | 20230918 | 091300 | 1969595100 | 81300 | 81300 | 81600 | 81200 | 274 |
| 560 | 20230918 | 091200 | 1947314300 | 81300 | 81200 | 81700 | 81200 | 501 |
| 561 | 20230918 | 091100 | 1906473900 | 81200 | 81200 | 81300 | 81200 | 370 |
| 562 | 20230918 | 091000 | 1876410100 | 81200 | 81300 | 81600 | 81000 | 2357 |
| 563 | 20230918 | 090900 | 1684420700 | 81200 | 81300 | 81500 | 81100 | 591 |
| 564 | 20230918 | 090800 | 1636377900 | 81500 | 81600 | 81600 | 81300 | 504 |
| 565 | 20230918 | 090700 | 1595324800 | 81600 | 81800 | 81800 | 81500 | 410 |
| 566 | 20230918 | 090600 | 1561841000 | 81700 | 81600 | 81800 | 81500 | 1164 |
| 567 | 20230918 | 090500 | 1466842100 | 81600 | 81500 | 81700 | 81400 | 1492 |
| 568 | 20230918 | 090400 | 1345164300 | 81500 | 81100 | 81800 | 81100 | 2641 |
| 569 | 20230918 | 090300 | 1130177100 | 81100 | 80400 | 81100 | 80400 | 6243 |
| 570 | 20230918 | 090200 | 625857600 | 80400 | 80300 | 80500 | 80300 | 635 |
| 571 | 20230918 | 090100 | 574793400 | 80300 | 80200 | 80300 | 80000 | 640 |
| 572 | 20230918 | 090000 | 523474200 | 80200 | 79800 | 80500 | 79800 | 6526 |