31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230913 | 183200 | 20625287100 | 84900 | 84900 | 84900 | 84900 | 3495 |
| 3 | 20230913 | 183100 | 20625287100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 4 | 20230913 | 183000 | 20625287100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 5 | 20230913 | 182900 | 20625287100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 6 | 20230913 | 182800 | 20625287100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 7 | 20230913 | 182700 | 20625287100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 8 | 20230913 | 182600 | 20625287100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 9 | 20230913 | 182500 | 20625287100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 10 | 20230913 | 182400 | 20625287100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 11 | 20230913 | 182300 | 20625287100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 12 | 20230913 | 182200 | 20625287100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 13 | 20230913 | 182100 | 20625287100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 14 | 20230913 | 182000 | 20625287100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 15 | 20230913 | 181900 | 20625287100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 16 | 20230913 | 181800 | 20625287100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 17 | 20230913 | 181700 | 20625287100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 18 | 20230913 | 181600 | 20625287100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 19 | 20230913 | 181500 | 20625287100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 20 | 20230913 | 181400 | 20625287100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 21 | 20230913 | 181300 | 20625287100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 22 | 20230913 | 181200 | 20625287100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 23 | 20230913 | 181100 | 20625287100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 24 | 20230913 | 181000 | 20625287100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 25 | 20230913 | 180900 | 20625287100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 26 | 20230913 | 180800 | 20625287100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 27 | 20230913 | 180700 | 20625287100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 28 | 20230913 | 180600 | 20625287100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 29 | 20230913 | 180500 | 20625287100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 30 | 20230913 | 180400 | 20625287100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 31 | 20230913 | 180300 | 20625287100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 32 | 20230913 | 180200 | 20625287100 | 84900 | 84900 | 84900 | 84900 | 3495 |
| 33 | 20230913 | 180100 | 20625287100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 34 | 20230913 | 180000 | 20625287100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 35 | 20230913 | 175900 | 20625287100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 36 | 20230913 | 175800 | 20625287100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 37 | 20230913 | 175700 | 20625287100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 38 | 20230913 | 175600 | 20625287100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 39 | 20230913 | 175500 | 20625287100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 40 | 20230913 | 175400 | 20625287100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 41 | 20230913 | 175300 | 20625287100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 42 | 20230913 | 175200 | 20625287100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 43 | 20230913 | 175100 | 20625287100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 44 | 20230913 | 175000 | 20625287100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 45 | 20230913 | 174900 | 20625287100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 46 | 20230913 | 174800 | 20625287100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 47 | 20230913 | 174700 | 20625287100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 48 | 20230913 | 174600 | 20625287100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 49 | 20230913 | 174500 | 20625287100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 50 | 20230913 | 174400 | 20625287100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 51 | 20230913 | 174300 | 20625287100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 52 | 20230913 | 174200 | 20625287100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 53 | 20230913 | 174100 | 20625287100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 54 | 20230913 | 174000 | 20625287100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 55 | 20230913 | 173900 | 20625287100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 56 | 20230913 | 173800 | 20625287100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 57 | 20230913 | 173700 | 20625287100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 58 | 20230913 | 173600 | 20625287100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 59 | 20230913 | 173500 | 20625287100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 60 | 20230913 | 173400 | 20625287100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 61 | 20230913 | 173300 | 20625287100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 62 | 20230913 | 173200 | 20625287100 | 84900 | 84900 | 84900 | 84900 | 3495 |
| 63 | 20230913 | 173100 | 20625287100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 64 | 20230913 | 173000 | 20625287100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 65 | 20230913 | 172900 | 20625287100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 66 | 20230913 | 172800 | 20625287100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 67 | 20230913 | 172700 | 20625287100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 68 | 20230913 | 172600 | 20625287100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 69 | 20230913 | 172500 | 20625287100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 70 | 20230913 | 172400 | 20625287100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 71 | 20230913 | 172300 | 20625287100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 72 | 20230913 | 172200 | 20625287100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 73 | 20230913 | 172100 | 20625287100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 74 | 20230913 | 172000 | 20625287100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 75 | 20230913 | 171900 | 20625287100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 76 | 20230913 | 171800 | 20625287100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 77 | 20230913 | 171700 | 20625287100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 78 | 20230913 | 171600 | 20625287100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 79 | 20230913 | 171500 | 20625287100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 80 | 20230913 | 171400 | 20625287100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 81 | 20230913 | 171300 | 20625287100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 82 | 20230913 | 171200 | 20625287100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 83 | 20230913 | 171100 | 20625287100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 84 | 20230913 | 171000 | 20625287100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 85 | 20230913 | 170900 | 20625287100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 86 | 20230913 | 170800 | 20625287100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 87 | 20230913 | 170700 | 20625287100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 88 | 20230913 | 170600 | 20625287100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 89 | 20230913 | 170500 | 20625287100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 90 | 20230913 | 170400 | 20625287100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 91 | 20230913 | 170300 | 20625287100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 92 | 20230913 | 170200 | 20625287100 | 84900 | 84900 | 84900 | 84900 | 3495 |
| 93 | 20230913 | 170100 | 20625287100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 94 | 20230913 | 170000 | 20625287100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 95 | 20230913 | 165900 | 20625287100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 96 | 20230913 | 165800 | 20625287100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 97 | 20230913 | 165700 | 20625287100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 98 | 20230913 | 165600 | 20625287100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 99 | 20230913 | 165500 | 20625287100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 100 | 20230913 | 165400 | 20625287100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 101 | 20230913 | 165300 | 20625287100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 102 | 20230913 | 165200 | 20625287100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 103 | 20230913 | 165100 | 20625287100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 104 | 20230913 | 165000 | 20625287100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 105 | 20230913 | 164900 | 20625287100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 106 | 20230913 | 164800 | 20625287100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 107 | 20230913 | 164700 | 20625287100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 108 | 20230913 | 164600 | 20625287100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 109 | 20230913 | 164500 | 20625287100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 110 | 20230913 | 164400 | 20625287100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 111 | 20230913 | 164300 | 20625287100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 112 | 20230913 | 164200 | 20625287100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 113 | 20230913 | 164100 | 20625287100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 114 | 20230913 | 164000 | 20625287100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 115 | 20230913 | 163900 | 20625287100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 116 | 20230913 | 163800 | 20625287100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 117 | 20230913 | 163700 | 20625287100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 118 | 20230913 | 163600 | 20625287100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 119 | 20230913 | 163500 | 20625287100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 120 | 20230913 | 163400 | 20625287100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 121 | 20230913 | 163300 | 20625287100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 122 | 20230913 | 163200 | 20625287100 | 84900 | 84900 | 84900 | 84900 | 3495 |
| 123 | 20230913 | 163100 | 20625287100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 124 | 20230913 | 163000 | 20625287100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 125 | 20230913 | 162900 | 20625287100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 126 | 20230913 | 162800 | 20625287100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 127 | 20230913 | 162700 | 20625287100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 128 | 20230913 | 162600 | 20625287100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 129 | 20230913 | 162500 | 20625287100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 130 | 20230913 | 162400 | 20625287100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 131 | 20230913 | 162300 | 20625287100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 132 | 20230913 | 162200 | 20625287100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 133 | 20230913 | 162100 | 20625287100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 134 | 20230913 | 162000 | 20625287100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 135 | 20230913 | 161900 | 20625287100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 136 | 20230913 | 161800 | 20625287100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 137 | 20230913 | 161700 | 20625287100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 138 | 20230913 | 161600 | 20625287100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 139 | 20230913 | 161500 | 20625287100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 140 | 20230913 | 161400 | 20625287100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 141 | 20230913 | 161300 | 20625287100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 142 | 20230913 | 161200 | 20625287100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 143 | 20230913 | 161100 | 20625287100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 144 | 20230913 | 161000 | 20625287100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 145 | 20230913 | 160900 | 20625287100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 146 | 20230913 | 160800 | 20625287100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 147 | 20230913 | 160700 | 20625287100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 148 | 20230913 | 160600 | 20625287100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 149 | 20230913 | 160500 | 20625287100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 150 | 20230913 | 160400 | 20625287100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 151 | 20230913 | 160300 | 20625287100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 152 | 20230913 | 160200 | 20625287100 | 84900 | 84900 | 84900 | 84900 | 3495 |
| 153 | 20230913 | 160100 | 20625287100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 154 | 20230913 | 160000 | 20625287100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 155 | 20230913 | 155900 | 20625287100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 156 | 20230913 | 155800 | 20625287100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 157 | 20230913 | 155700 | 20625287100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 158 | 20230913 | 155600 | 20625287100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 159 | 20230913 | 155500 | 20625287100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 160 | 20230913 | 155400 | 20625287100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 161 | 20230913 | 155300 | 20625287100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 162 | 20230913 | 155200 | 20625287100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 163 | 20230913 | 155100 | 20625287100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 164 | 20230913 | 155000 | 20625287100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 165 | 20230913 | 154900 | 20625287100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 166 | 20230913 | 154800 | 20625287100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 167 | 20230913 | 154700 | 20625287100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 168 | 20230913 | 154600 | 20625287100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 169 | 20230913 | 154500 | 20625287100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 170 | 20230913 | 154400 | 20625287100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 171 | 20230913 | 154300 | 20625287100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 172 | 20230913 | 154200 | 20625287100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 173 | 20230913 | 154100 | 20625287100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 174 | 20230913 | 154000 | 20625287100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 175 | 20230913 | 153900 | 20625287100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 176 | 20230913 | 153800 | 20625287100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 177 | 20230913 | 153700 | 20625287100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 178 | 20230913 | 153600 | 20625287100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 179 | 20230913 | 153500 | 20625287100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 180 | 20230913 | 153400 | 20625287100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 181 | 20230913 | 153300 | 20625287100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 182 | 20230913 | 153200 | 20625287100 | 84900 | 84900 | 84900 | 84900 | 3495 |
| 183 | 20230913 | 153100 | 20625287100 | 84900 | 84900 | 84900 | 84900 | 0 |
| 184 | 20230913 | 153000 | 20625287100 | 84900 | 84900 | 84900 | 84900 | 3495 |
| 185 | 20230913 | 152900 | 20328561600 | 84900 | 84900 | 84900 | 84900 | 0 |
| 186 | 20230913 | 152800 | 20328561600 | 84900 | 84900 | 84900 | 84900 | 0 |
| 187 | 20230913 | 152700 | 20328561600 | 84900 | 84900 | 84900 | 84900 | 0 |
| 188 | 20230913 | 152600 | 20328561600 | 84900 | 84900 | 84900 | 84900 | 0 |
| 189 | 20230913 | 152500 | 20328561600 | 84900 | 84900 | 84900 | 84900 | 0 |
| 190 | 20230913 | 152400 | 20328561600 | 84900 | 84900 | 84900 | 84900 | 0 |
| 191 | 20230913 | 152300 | 20328561600 | 84900 | 84900 | 84900 | 84900 | 0 |
| 192 | 20230913 | 152200 | 20328561600 | 84900 | 84900 | 84900 | 84900 | 0 |
| 193 | 20230913 | 152100 | 20328561600 | 84900 | 84900 | 84900 | 84900 | 0 |
| 194 | 20230913 | 152000 | 20328561600 | 84900 | 84900 | 84900 | 84900 | 0 |
| 195 | 20230913 | 151900 | 20328561600 | 84900 | 85200 | 85200 | 84900 | 367 |
| 196 | 20230913 | 151800 | 20297350900 | 85100 | 85200 | 85200 | 85100 | 144 |
| 197 | 20230913 | 151700 | 20285089400 | 85200 | 85200 | 85500 | 85000 | 760 |
| 198 | 20230913 | 151600 | 20220242500 | 85200 | 85100 | 85500 | 85100 | 621 |
| 199 | 20230913 | 151500 | 20167276200 | 85200 | 85300 | 85500 | 85200 | 547 |
| 200 | 20230913 | 151400 | 20120597700 | 85300 | 85500 | 85500 | 85200 | 792 |
| 201 | 20230913 | 151300 | 20053021600 | 85400 | 85200 | 85500 | 85200 | 875 |
| 202 | 20230913 | 151200 | 19978293600 | 85300 | 85200 | 85300 | 85100 | 505 |
| 203 | 20230913 | 151100 | 19935272200 | 85200 | 85000 | 85200 | 85000 | 729 |
| 204 | 20230913 | 151000 | 19873232000 | 85100 | 85000 | 85100 | 85000 | 631 |
| 205 | 20230913 | 150900 | 19819554300 | 85000 | 85100 | 85100 | 85000 | 870 |
| 206 | 20230913 | 150800 | 19745564600 | 85100 | 85100 | 85100 | 84900 | 451 |
| 207 | 20230913 | 150700 | 19707215100 | 85100 | 85100 | 85100 | 84900 | 912 |
| 208 | 20230913 | 150600 | 19629622100 | 85100 | 85000 | 85100 | 84900 | 872 |
| 209 | 20230913 | 150500 | 19555462700 | 84900 | 84900 | 85000 | 84900 | 486 |
| 210 | 20230913 | 150400 | 19514155800 | 85000 | 85000 | 85000 | 84700 | 1782 |
| 211 | 20230913 | 150300 | 19362933100 | 85000 | 85000 | 85000 | 84800 | 843 |
| 212 | 20230913 | 150200 | 19291323700 | 85000 | 85000 | 85100 | 84900 | 757 |
| 213 | 20230913 | 150100 | 19226959600 | 85000 | 85000 | 85100 | 84900 | 849 |
| 214 | 20230913 | 150000 | 19154784400 | 85000 | 85200 | 85200 | 85000 | 870 |
| 215 | 20230913 | 145900 | 19080711400 | 85100 | 85200 | 85200 | 85000 | 756 |
| 216 | 20230913 | 145800 | 19016315000 | 85200 | 85200 | 85200 | 85100 | 779 |
| 217 | 20230913 | 145700 | 18949974200 | 85100 | 85100 | 85200 | 85100 | 589 |
| 218 | 20230913 | 145600 | 18899797400 | 85200 | 85100 | 85200 | 85000 | 663 |
| 219 | 20230913 | 145500 | 18843370500 | 85100 | 85200 | 85300 | 85000 | 790 |
| 220 | 20230913 | 145400 | 18776052500 | 85300 | 85300 | 85300 | 85200 | 734 |
| 221 | 20230913 | 145300 | 18713448100 | 85300 | 85400 | 85400 | 85200 | 899 |
| 222 | 20230913 | 145200 | 18636769500 | 85400 | 85300 | 85400 | 85200 | 608 |
| 223 | 20230913 | 145100 | 18584897800 | 85200 | 85300 | 85300 | 85100 | 590 |
| 224 | 20230913 | 145000 | 18534594000 | 85100 | 85300 | 85400 | 85100 | 754 |
| 225 | 20230913 | 144900 | 18470222900 | 85300 | 85400 | 85400 | 85200 | 573 |
| 226 | 20230913 | 144800 | 18421318000 | 85100 | 85300 | 85400 | 85100 | 755 |
| 227 | 20230913 | 144700 | 18356894800 | 85300 | 85300 | 85400 | 85200 | 598 |
| 228 | 20230913 | 144600 | 18305874400 | 85200 | 85300 | 85300 | 85100 | 493 |
| 229 | 20230913 | 144500 | 18263858000 | 85300 | 85100 | 85300 | 85000 | 692 |
| 230 | 20230913 | 144400 | 18204894600 | 85200 | 85200 | 85300 | 85100 | 549 |
| 231 | 20230913 | 144300 | 18158110000 | 85300 | 85200 | 85300 | 85100 | 662 |
| 232 | 20230913 | 144200 | 18101669100 | 85300 | 85200 | 85300 | 85100 | 785 |
| 233 | 20230913 | 144100 | 18034802900 | 85200 | 85300 | 85400 | 85100 | 852 |
| 234 | 20230913 | 144000 | 17962190700 | 85300 | 85400 | 85400 | 85200 | 440 |
| 235 | 20230913 | 143900 | 17924643200 | 85300 | 85300 | 85400 | 85200 | 703 |
| 236 | 20230913 | 143800 | 17864670700 | 85300 | 85200 | 85400 | 85200 | 608 |
| 237 | 20230913 | 143700 | 17812775700 | 85200 | 85400 | 85400 | 85200 | 349 |
| 238 | 20230913 | 143600 | 17782984400 | 85400 | 85400 | 85400 | 85300 | 539 |
| 239 | 20230913 | 143500 | 17736956000 | 85400 | 85300 | 85400 | 85200 | 521 |
| 240 | 20230913 | 143400 | 17692490200 | 85300 | 85400 | 85400 | 85200 | 358 |
| 241 | 20230913 | 143300 | 17661938500 | 85400 | 85300 | 85400 | 85300 | 604 |
| 242 | 20230913 | 143200 | 17610361600 | 85400 | 85300 | 85400 | 85200 | 384 |
| 243 | 20230913 | 143100 | 17577598800 | 85300 | 85300 | 85300 | 85200 | 411 |
| 244 | 20230913 | 143000 | 17542545100 | 85300 | 85400 | 85400 | 85100 | 524 |
| 245 | 20230913 | 142900 | 17497872100 | 85400 | 85400 | 85400 | 85300 | 566 |
| 246 | 20230913 | 142800 | 17449543100 | 85400 | 85400 | 85400 | 85200 | 389 |
| 247 | 20230913 | 142700 | 17416326400 | 85400 | 85200 | 85400 | 85100 | 489 |
| 248 | 20230913 | 142600 | 17374628700 | 85300 | 85300 | 85400 | 84900 | 833 |
| 249 | 20230913 | 142500 | 17303688400 | 85200 | 85300 | 85400 | 85200 | 308 |
| 250 | 20230913 | 142400 | 17277412500 | 85300 | 85200 | 85400 | 85200 | 201 |
| 251 | 20230913 | 142300 | 17260256500 | 85400 | 85400 | 85400 | 85200 | 1085 |
| 252 | 20230913 | 142200 | 17167693800 | 85400 | 85400 | 85400 | 85300 | 209 |
| 253 | 20230913 | 142100 | 17149850500 | 85400 | 85400 | 85400 | 85300 | 503 |
| 254 | 20230913 | 142000 | 17106899500 | 85300 | 85200 | 85400 | 85200 | 212 |
| 255 | 20230913 | 141900 | 17088802300 | 85300 | 85100 | 85300 | 85100 | 345 |
| 256 | 20230913 | 141800 | 17059403500 | 85200 | 85300 | 85400 | 85000 | 1665 |
| 257 | 20230913 | 141700 | 16917692600 | 85400 | 85400 | 85500 | 85100 | 2144 |
| 258 | 20230913 | 141600 | 16734914800 | 85500 | 85500 | 85500 | 85400 | 574 |
| 259 | 20230913 | 141500 | 16685850500 | 85500 | 85400 | 85500 | 85400 | 298 |
| 260 | 20230913 | 141400 | 16660384500 | 85500 | 85400 | 85500 | 85300 | 455 |
| 261 | 20230913 | 141300 | 16621507900 | 85400 | 85400 | 85400 | 85300 | 440 |
| 262 | 20230913 | 141200 | 16583939400 | 85400 | 85500 | 85500 | 85400 | 439 |
| 263 | 20230913 | 141100 | 16546424400 | 85600 | 85500 | 85600 | 85400 | 418 |
| 264 | 20230913 | 141000 | 16510688400 | 85400 | 85400 | 85500 | 85400 | 326 |
| 265 | 20230913 | 140900 | 16482823600 | 85500 | 85400 | 85500 | 85300 | 537 |
| 266 | 20230913 | 140800 | 16436934800 | 85300 | 85400 | 85500 | 85300 | 391 |
| 267 | 20230913 | 140700 | 16403520900 | 85500 | 85400 | 85500 | 85300 | 343 |
| 268 | 20230913 | 140600 | 16374208200 | 85400 | 85400 | 85400 | 85300 | 653 |
| 269 | 20230913 | 140500 | 16318445000 | 85500 | 85600 | 85600 | 85400 | 281 |
| 270 | 20230913 | 140400 | 16294409600 | 85400 | 85500 | 85600 | 85400 | 380 |
| 271 | 20230913 | 140300 | 16261912900 | 85500 | 85600 | 85600 | 85400 | 426 |
| 272 | 20230913 | 140200 | 16225485100 | 85600 | 85400 | 85600 | 85300 | 372 |
| 273 | 20230913 | 140100 | 16193695500 | 85300 | 85600 | 85600 | 85300 | 236 |
| 274 | 20230913 | 140000 | 16173511700 | 85600 | 85600 | 85600 | 85400 | 404 |
| 275 | 20230913 | 135900 | 16138947800 | 85600 | 85500 | 85600 | 85300 | 1784 |
| 276 | 20230913 | 135800 | 15986612900 | 85500 | 85500 | 85600 | 85400 | 299 |
| 277 | 20230913 | 135700 | 15961047200 | 85600 | 85600 | 85700 | 85500 | 403 |
| 278 | 20230913 | 135600 | 15926546600 | 85500 | 85600 | 85700 | 85500 | 516 |
| 279 | 20230913 | 135500 | 15882371300 | 85600 | 85600 | 85700 | 85600 | 335 |
| 280 | 20230913 | 135400 | 15853668800 | 85700 | 85800 | 85800 | 85600 | 482 |
| 281 | 20230913 | 135300 | 15812355100 | 85800 | 85800 | 85800 | 85600 | 483 |
| 282 | 20230913 | 135200 | 15770923100 | 85800 | 85700 | 85800 | 85600 | 527 |
| 283 | 20230913 | 135100 | 15725760900 | 85600 | 85700 | 85700 | 85600 | 138 |
| 284 | 20230913 | 135000 | 15713937500 | 85700 | 85700 | 85800 | 85600 | 543 |
| 285 | 20230913 | 134900 | 15667385900 | 85700 | 85600 | 85700 | 85400 | 372 |
| 286 | 20230913 | 134800 | 15635520400 | 85500 | 85500 | 85600 | 85500 | 272 |
| 287 | 20230913 | 134700 | 15612254900 | 85400 | 85400 | 85400 | 85200 | 567 |
| 288 | 20230913 | 134600 | 15563867000 | 85300 | 85300 | 85400 | 85200 | 425 |
| 289 | 20230913 | 134500 | 15527585900 | 85300 | 85200 | 85400 | 85200 | 349 |
| 290 | 20230913 | 134400 | 15497820900 | 85300 | 85200 | 85300 | 85200 | 207 |
| 291 | 20230913 | 134300 | 15480169000 | 85200 | 85200 | 85300 | 85100 | 468 |
| 292 | 20230913 | 134200 | 15440275500 | 85200 | 85300 | 85300 | 85200 | 389 |
| 293 | 20230913 | 134100 | 15407100900 | 85300 | 85400 | 85500 | 85300 | 315 |
| 294 | 20230913 | 134000 | 15380208300 | 85400 | 85400 | 85400 | 85300 | 280 |
| 295 | 20230913 | 133900 | 15356301500 | 85300 | 85500 | 85500 | 85300 | 522 |
| 296 | 20230913 | 133800 | 15311680200 | 85400 | 85500 | 85600 | 85300 | 397 |
| 297 | 20230913 | 133700 | 15277749100 | 85500 | 85600 | 85600 | 85300 | 483 |
| 298 | 20230913 | 133600 | 15236475600 | 85600 | 85200 | 85700 | 85200 | 678 |
| 299 | 20230913 | 133500 | 15178614500 | 85200 | 85300 | 85400 | 85100 | 1275 |
| 300 | 20230913 | 133400 | 15069977300 | 85300 | 85400 | 85500 | 85300 | 199 |
| 301 | 20230913 | 133300 | 15052984000 | 85500 | 85400 | 85700 | 85300 | 526 |
| 302 | 20230913 | 133200 | 15008006800 | 85300 | 85600 | 85600 | 85300 | 430 |
| 303 | 20230913 | 133100 | 14971235300 | 85600 | 85700 | 85700 | 85500 | 208 |
| 304 | 20230913 | 133000 | 14953419600 | 85600 | 85600 | 85700 | 85500 | 366 |
| 305 | 20230913 | 132900 | 14922077900 | 85700 | 85600 | 85700 | 85500 | 423 |
| 306 | 20230913 | 132800 | 14885857300 | 85600 | 85600 | 85700 | 85600 | 480 |
| 307 | 20230913 | 132700 | 14844735500 | 85600 | 85700 | 85700 | 85500 | 618 |
| 308 | 20230913 | 132600 | 14791801900 | 85700 | 85500 | 85700 | 85500 | 418 |
| 309 | 20230913 | 132500 | 14756027200 | 85500 | 85600 | 85600 | 85400 | 289 |
| 310 | 20230913 | 132400 | 14731310200 | 85500 | 85500 | 85600 | 85400 | 188 |
| 311 | 20230913 | 132300 | 14715234000 | 85500 | 85700 | 85700 | 85200 | 1593 |
| 312 | 20230913 | 132200 | 14579071600 | 85700 | 85600 | 85800 | 85600 | 291 |
| 313 | 20230913 | 132100 | 14554127100 | 85700 | 85800 | 85800 | 85700 | 346 |
| 314 | 20230913 | 132000 | 14524462200 | 85800 | 85800 | 85800 | 85600 | 650 |
| 315 | 20230913 | 131900 | 14468744400 | 85700 | 85800 | 85900 | 85700 | 358 |
| 316 | 20230913 | 131800 | 14438030500 | 85800 | 85800 | 85800 | 85600 | 475 |
| 317 | 20230913 | 131700 | 14397313400 | 85800 | 85700 | 85800 | 85600 | 340 |
| 318 | 20230913 | 131600 | 14368172300 | 85600 | 85800 | 85900 | 85600 | 537 |
| 319 | 20230913 | 131500 | 14322079300 | 85700 | 85600 | 85800 | 85600 | 342 |
| 320 | 20230913 | 131400 | 14292757500 | 85600 | 85600 | 85600 | 85500 | 238 |
| 321 | 20230913 | 131300 | 14272390800 | 85600 | 85800 | 85900 | 85500 | 609 |
| 322 | 20230913 | 131200 | 14220218700 | 85900 | 85800 | 86000 | 85700 | 340 |
| 323 | 20230913 | 131100 | 14191021500 | 85900 | 85800 | 85900 | 85700 | 283 |
| 324 | 20230913 | 131000 | 14166727800 | 85600 | 85800 | 85900 | 85600 | 327 |
| 325 | 20230913 | 130900 | 14138676500 | 85800 | 85700 | 85900 | 85700 | 475 |
| 326 | 20230913 | 130800 | 14097921600 | 85700 | 85700 | 85800 | 85600 | 160 |
| 327 | 20230913 | 130700 | 14084200400 | 85500 | 85800 | 85800 | 85500 | 429 |
| 328 | 20230913 | 130600 | 14047454000 | 85800 | 85900 | 86000 | 85700 | 556 |
| 329 | 20230913 | 130500 | 13999709200 | 85900 | 85800 | 85900 | 85800 | 236 |
| 330 | 20230913 | 130400 | 13979441700 | 85900 | 85900 | 85900 | 85800 | 347 |
| 331 | 20230913 | 130300 | 13949638000 | 85900 | 85800 | 86000 | 85700 | 447 |
| 332 | 20230913 | 130200 | 13911270800 | 85900 | 85800 | 85900 | 85700 | 225 |
| 333 | 20230913 | 130100 | 13891954800 | 85800 | 85900 | 85900 | 85700 | 279 |
| 334 | 20230913 | 130000 | 13868002700 | 86000 | 85700 | 86000 | 85700 | 488 |
| 335 | 20230913 | 125900 | 13826105100 | 85800 | 85900 | 86000 | 85800 | 823 |
| 336 | 20230913 | 125800 | 13755414500 | 85900 | 85900 | 86000 | 85800 | 177 |
| 337 | 20230913 | 125700 | 13740208000 | 85900 | 85800 | 85900 | 85800 | 434 |
| 338 | 20230913 | 125600 | 13702959200 | 85800 | 86000 | 86000 | 85700 | 282 |
| 339 | 20230913 | 125500 | 13678757500 | 86000 | 85800 | 86000 | 85800 | 250 |
| 340 | 20230913 | 125400 | 13657288800 | 85900 | 86000 | 86000 | 85800 | 538 |
| 341 | 20230913 | 125300 | 13611074200 | 86000 | 86100 | 86100 | 85900 | 614 |
| 342 | 20230913 | 125200 | 13558290400 | 86100 | 86000 | 86100 | 85900 | 417 |
| 343 | 20230913 | 125100 | 13522427500 | 85900 | 85900 | 86000 | 85900 | 340 |
| 344 | 20230913 | 125000 | 13493200800 | 85900 | 85900 | 86000 | 85900 | 286 |
| 345 | 20230913 | 124900 | 13468611700 | 85900 | 85900 | 86000 | 85800 | 432 |
| 346 | 20230913 | 124800 | 13431491000 | 85900 | 86000 | 86000 | 85800 | 304 |
| 347 | 20230913 | 124700 | 13405373600 | 86000 | 85900 | 86000 | 85800 | 465 |
| 348 | 20230913 | 124600 | 13365429800 | 86000 | 85900 | 86000 | 85900 | 505 |
| 349 | 20230913 | 124500 | 13322038100 | 85800 | 85900 | 85900 | 85800 | 651 |
| 350 | 20230913 | 124400 | 13266144400 | 85800 | 85800 | 85900 | 85800 | 141 |
| 351 | 20230913 | 124300 | 13254036400 | 85800 | 85700 | 85800 | 85600 | 826 |
| 352 | 20230913 | 124200 | 13183194600 | 85700 | 85700 | 85700 | 85600 | 351 |
| 353 | 20230913 | 124100 | 13153122900 | 85700 | 85700 | 85700 | 85600 | 262 |
| 354 | 20230913 | 124000 | 13130679000 | 85700 | 85600 | 85700 | 85500 | 424 |
| 355 | 20230913 | 123900 | 13094367600 | 85600 | 85600 | 85600 | 85500 | 403 |
| 356 | 20230913 | 123800 | 13059877900 | 85600 | 85600 | 85700 | 85500 | 159 |
| 357 | 20230913 | 123700 | 13046268800 | 85700 | 85600 | 85700 | 85400 | 397 |
| 358 | 20230913 | 123600 | 13012281200 | 85500 | 85600 | 85700 | 85500 | 333 |
| 359 | 20230913 | 123500 | 12983778400 | 85600 | 85600 | 85600 | 85500 | 222 |
| 360 | 20230913 | 123400 | 12964779500 | 85600 | 85600 | 85600 | 85500 | 471 |
| 361 | 20230913 | 123300 | 12924471700 | 85500 | 85500 | 85600 | 85400 | 281 |
| 362 | 20230913 | 123200 | 12900427000 | 85500 | 85600 | 85600 | 85300 | 289 |
| 363 | 20230913 | 123100 | 12875718900 | 85600 | 85500 | 85600 | 85500 | 296 |
| 364 | 20230913 | 123000 | 12850385900 | 85600 | 85500 | 85700 | 85400 | 434 |
| 365 | 20230913 | 122900 | 12813253900 | 85600 | 85600 | 85700 | 85400 | 459 |
| 366 | 20230913 | 122800 | 12773970300 | 85600 | 85500 | 85600 | 85400 | 243 |
| 367 | 20230913 | 122700 | 12753185700 | 85500 | 85500 | 85700 | 85400 | 281 |
| 368 | 20230913 | 122600 | 12729149700 | 85500 | 85600 | 85700 | 85400 | 288 |
| 369 | 20230913 | 122500 | 12704505000 | 85600 | 85400 | 85600 | 85400 | 384 |
| 370 | 20230913 | 122400 | 12671676400 | 85400 | 85500 | 85600 | 85400 | 225 |
| 371 | 20230913 | 122300 | 12652435900 | 85400 | 85400 | 85600 | 85300 | 392 |
| 372 | 20230913 | 122200 | 12618912100 | 85200 | 85400 | 85500 | 85200 | 566 |
| 373 | 20230913 | 122100 | 12570593900 | 85300 | 85500 | 85500 | 85300 | 227 |
| 374 | 20230913 | 122000 | 12551197000 | 85500 | 85400 | 85500 | 85300 | 339 |
| 375 | 20230913 | 121900 | 12522243100 | 85300 | 85400 | 85500 | 85300 | 361 |
| 376 | 20230913 | 121800 | 12491401000 | 85400 | 85300 | 85400 | 85300 | 317 |
| 377 | 20230913 | 121700 | 12464331300 | 85300 | 85500 | 85600 | 85300 | 222 |
| 378 | 20230913 | 121600 | 12445367800 | 85500 | 85600 | 85600 | 85400 | 603 |
| 379 | 20230913 | 121500 | 12393768400 | 85600 | 85600 | 85600 | 85500 | 180 |
| 380 | 20230913 | 121400 | 12378363800 | 85600 | 85600 | 85700 | 85400 | 678 |
| 381 | 20230913 | 121300 | 12320305000 | 85600 | 85500 | 85700 | 85500 | 477 |
| 382 | 20230913 | 121200 | 12279484100 | 85500 | 85400 | 85600 | 85300 | 214 |
| 383 | 20230913 | 121100 | 12261193300 | 85400 | 85500 | 85600 | 85300 | 345 |
| 384 | 20230913 | 121000 | 12231705300 | 85500 | 85600 | 85600 | 85400 | 336 |
| 385 | 20230913 | 120900 | 12202979900 | 85600 | 85400 | 85600 | 85400 | 442 |
| 386 | 20230913 | 120800 | 12165177500 | 85500 | 85400 | 85600 | 85400 | 365 |
| 387 | 20230913 | 120700 | 12133957500 | 85500 | 85500 | 85500 | 85400 | 228 |
| 388 | 20230913 | 120600 | 12114469000 | 85500 | 85400 | 85500 | 85300 | 473 |
| 389 | 20230913 | 120500 | 12074058300 | 85400 | 85500 | 85500 | 85300 | 289 |
| 390 | 20230913 | 120400 | 12049365200 | 85500 | 85500 | 85600 | 85400 | 459 |
| 391 | 20230913 | 120300 | 12010126100 | 85500 | 85400 | 85600 | 85400 | 327 |
| 392 | 20230913 | 120200 | 11982165100 | 85400 | 85400 | 85500 | 85400 | 497 |
| 393 | 20230913 | 120100 | 11939687400 | 85300 | 85400 | 85500 | 85200 | 354 |
| 394 | 20230913 | 120000 | 11909450500 | 85500 | 85200 | 85600 | 85100 | 277 |
| 395 | 20230913 | 115900 | 11885801300 | 85600 | 85300 | 85600 | 85200 | 561 |
| 396 | 20230913 | 115800 | 11837880800 | 85300 | 85500 | 85500 | 85100 | 240 |
| 397 | 20230913 | 115700 | 11817386300 | 85400 | 85100 | 85500 | 85100 | 350 |
| 398 | 20230913 | 115600 | 11787513600 | 85200 | 85400 | 85400 | 85100 | 325 |
| 399 | 20230913 | 115500 | 11759792800 | 85400 | 85300 | 85400 | 85200 | 273 |
| 400 | 20230913 | 115400 | 11736513400 | 85300 | 85400 | 85400 | 85200 | 391 |
| 401 | 20230913 | 115300 | 11703144200 | 85300 | 85400 | 85400 | 85200 | 345 |
| 402 | 20230913 | 115200 | 11673706300 | 85300 | 85400 | 85500 | 85300 | 353 |
| 403 | 20230913 | 115100 | 11643560100 | 85300 | 85400 | 85400 | 85300 | 252 |
| 404 | 20230913 | 115000 | 11622045100 | 85400 | 85200 | 85500 | 85200 | 241 |
| 405 | 20230913 | 114900 | 11601462700 | 85200 | 85400 | 85400 | 85200 | 497 |
| 406 | 20230913 | 114800 | 11559059100 | 85400 | 85300 | 85500 | 85100 | 214 |
| 407 | 20230913 | 114700 | 11540785700 | 85200 | 85400 | 85500 | 85200 | 408 |
| 408 | 20230913 | 114600 | 11505952200 | 85400 | 85300 | 85400 | 85300 | 382 |
| 409 | 20230913 | 114500 | 11473338700 | 85400 | 85300 | 85500 | 85300 | 384 |
| 410 | 20230913 | 114400 | 11440555500 | 85300 | 85200 | 85300 | 85200 | 217 |
| 411 | 20230913 | 114300 | 11422050200 | 85300 | 85300 | 85500 | 85300 | 402 |
| 412 | 20230913 | 114200 | 11387711700 | 85400 | 85500 | 85500 | 85300 | 337 |
| 413 | 20230913 | 114100 | 11358907500 | 85500 | 85300 | 85500 | 85300 | 335 |
| 414 | 20230913 | 114000 | 11330307000 | 85300 | 85100 | 85400 | 85100 | 420 |
| 415 | 20230913 | 113900 | 11294483900 | 85100 | 85200 | 85300 | 85000 | 417 |
| 416 | 20230913 | 113800 | 11258934500 | 85200 | 85300 | 85400 | 85100 | 142 |
| 417 | 20230913 | 113700 | 11246827200 | 85200 | 85300 | 85400 | 85200 | 438 |
| 418 | 20230913 | 113600 | 11209472900 | 85300 | 85200 | 85300 | 85200 | 366 |
| 419 | 20230913 | 113500 | 11178269400 | 85200 | 85200 | 85200 | 85100 | 330 |
| 420 | 20230913 | 113400 | 11150155100 | 85200 | 85200 | 85300 | 85100 | 307 |
| 421 | 20230913 | 113300 | 11124003500 | 85300 | 85100 | 85300 | 85100 | 452 |
| 422 | 20230913 | 113200 | 11085473200 | 85100 | 85200 | 85200 | 85000 | 276 |
| 423 | 20230913 | 113100 | 11061982600 | 85300 | 85200 | 85300 | 85100 | 256 |
| 424 | 20230913 | 113000 | 11040159000 | 85200 | 85500 | 85500 | 85200 | 899 |
| 425 | 20230913 | 112900 | 10963386000 | 85500 | 85200 | 85600 | 85100 | 393 |
| 426 | 20230913 | 112800 | 10929851200 | 85100 | 85300 | 85500 | 85100 | 537 |
| 427 | 20230913 | 112700 | 10883997200 | 85300 | 85400 | 85400 | 85100 | 328 |
| 428 | 20230913 | 112600 | 10856006000 | 85400 | 85400 | 85400 | 85200 | 269 |
| 429 | 20230913 | 112500 | 10833051500 | 85400 | 85400 | 85500 | 85100 | 489 |
| 430 | 20230913 | 112400 | 10791368400 | 85400 | 85300 | 85400 | 85200 | 386 |
| 431 | 20230913 | 112300 | 10758430200 | 85300 | 85300 | 85400 | 85200 | 459 |
| 432 | 20230913 | 112200 | 10719247300 | 85300 | 85400 | 85400 | 85100 | 292 |
| 433 | 20230913 | 112100 | 10694349300 | 85200 | 85200 | 85400 | 85200 | 461 |
| 434 | 20230913 | 112000 | 10655002300 | 85300 | 84900 | 85300 | 84900 | 350 |
| 435 | 20230913 | 111900 | 10625208000 | 85000 | 85100 | 85100 | 84900 | 755 |
| 436 | 20230913 | 111800 | 10560986200 | 85000 | 85200 | 85200 | 85000 | 359 |
| 437 | 20230913 | 111700 | 10530439600 | 85100 | 85100 | 85300 | 85000 | 485 |
| 438 | 20230913 | 111600 | 10489111000 | 85000 | 84900 | 85100 | 84900 | 523 |
| 439 | 20230913 | 111500 | 10444684400 | 84900 | 85100 | 85100 | 84800 | 1137 |
| 440 | 20230913 | 111400 | 10348045100 | 85000 | 85200 | 85300 | 85000 | 390 |
| 441 | 20230913 | 111300 | 10314813300 | 85200 | 85200 | 85300 | 85100 | 527 |
| 442 | 20230913 | 111200 | 10269915500 | 85100 | 85200 | 85400 | 85100 | 568 |
| 443 | 20230913 | 111100 | 10221427400 | 85100 | 85400 | 85400 | 85000 | 420 |
| 444 | 20230913 | 111000 | 10185643300 | 85300 | 85100 | 85400 | 85100 | 405 |
| 445 | 20230913 | 110900 | 10151082700 | 85200 | 85100 | 85300 | 85000 | 534 |
| 446 | 20230913 | 110800 | 10105592000 | 85100 | 85100 | 85200 | 85000 | 549 |
| 447 | 20230913 | 110700 | 10058862800 | 85100 | 85000 | 85100 | 84900 | 429 |
| 448 | 20230913 | 110600 | 10022378400 | 85000 | 85000 | 85000 | 84900 | 502 |
| 449 | 20230913 | 110500 | 9979714900 | 85000 | 85100 | 85100 | 84900 | 447 |
| 450 | 20230913 | 110400 | 9941704800 | 85100 | 85200 | 85400 | 85000 | 552 |
| 451 | 20230913 | 110300 | 9894681500 | 85200 | 85300 | 85400 | 85200 | 438 |
| 452 | 20230913 | 110200 | 9857315200 | 85300 | 85400 | 85400 | 85200 | 261 |
| 453 | 20230913 | 110100 | 9835044100 | 85300 | 85400 | 85400 | 85200 | 462 |
| 454 | 20230913 | 110000 | 9795595200 | 85300 | 85300 | 85400 | 85300 | 232 |
| 455 | 20230913 | 105900 | 9775800500 | 85300 | 85200 | 85300 | 85100 | 674 |
| 456 | 20230913 | 105800 | 9718340400 | 85200 | 85100 | 85300 | 84900 | 1126 |
| 457 | 20230913 | 105700 | 9622501600 | 85100 | 85100 | 85200 | 85000 | 499 |
| 458 | 20230913 | 105600 | 9580039900 | 85100 | 85100 | 85100 | 84900 | 418 |
| 459 | 20230913 | 105500 | 9544485600 | 85100 | 85100 | 85100 | 85000 | 313 |
| 460 | 20230913 | 105400 | 9517855900 | 85100 | 85000 | 85200 | 85000 | 435 |
| 461 | 20230913 | 105300 | 9480833100 | 85100 | 84900 | 85100 | 84900 | 528 |
| 462 | 20230913 | 105200 | 9435951900 | 84700 | 85100 | 85100 | 84700 | 700 |
| 463 | 20230913 | 105100 | 9376515100 | 85000 | 85000 | 85100 | 84900 | 294 |
| 464 | 20230913 | 105000 | 9351522500 | 85000 | 85000 | 85100 | 84900 | 558 |
| 465 | 20230913 | 104900 | 9304085100 | 85100 | 85100 | 85100 | 84900 | 771 |
| 466 | 20230913 | 104800 | 9238566000 | 85100 | 85400 | 85400 | 85000 | 432 |
| 467 | 20230913 | 104700 | 9201762600 | 85400 | 85200 | 85500 | 85200 | 588 |
| 468 | 20230913 | 104600 | 9151542900 | 85300 | 85200 | 85300 | 85100 | 426 |
| 469 | 20230913 | 104500 | 9115234300 | 85200 | 85100 | 85400 | 85100 | 431 |
| 470 | 20230913 | 104400 | 9078474100 | 85100 | 85400 | 85400 | 85100 | 419 |
| 471 | 20230913 | 104300 | 9042724500 | 85400 | 85200 | 85600 | 85100 | 557 |
| 472 | 20230913 | 104200 | 8995165900 | 85200 | 85300 | 85400 | 85200 | 439 |
| 473 | 20230913 | 104100 | 8957731500 | 85400 | 85300 | 85400 | 85200 | 484 |
| 474 | 20230913 | 104000 | 8916422000 | 85300 | 85100 | 85300 | 85000 | 469 |
| 475 | 20230913 | 103900 | 8876499200 | 85200 | 85400 | 85400 | 85100 | 403 |
| 476 | 20230913 | 103800 | 8842169900 | 85100 | 85400 | 85500 | 85100 | 437 |
| 477 | 20230913 | 103700 | 8804864800 | 85300 | 85300 | 85400 | 85000 | 1830 |
| 478 | 20230913 | 103600 | 8649136000 | 85300 | 85200 | 85400 | 85200 | 636 |
| 479 | 20230913 | 103500 | 8594893400 | 85100 | 85200 | 85300 | 85000 | 523 |
| 480 | 20230913 | 103400 | 8550326500 | 85100 | 85500 | 85500 | 85000 | 2430 |
| 481 | 20230913 | 103300 | 8343126200 | 85600 | 85300 | 85800 | 85300 | 706 |
| 482 | 20230913 | 103200 | 8282766600 | 85300 | 85200 | 85300 | 85100 | 428 |
| 483 | 20230913 | 103100 | 8246287600 | 85200 | 85300 | 85300 | 85200 | 317 |
| 484 | 20230913 | 103000 | 8219267100 | 85300 | 85100 | 85900 | 85000 | 1917 |
| 485 | 20230913 | 102900 | 8055629500 | 85100 | 85300 | 85300 | 84900 | 1717 |
| 486 | 20230913 | 102800 | 7909601600 | 85200 | 85400 | 85400 | 85200 | 272 |
| 487 | 20230913 | 102700 | 7886382400 | 85400 | 85400 | 85500 | 85300 | 525 |
| 488 | 20230913 | 102600 | 7841557000 | 85500 | 85400 | 85600 | 85400 | 498 |
| 489 | 20230913 | 102500 | 7798971900 | 85400 | 85500 | 85500 | 85300 | 381 |
| 490 | 20230913 | 102400 | 7766424000 | 85500 | 85600 | 85800 | 85400 | 835 |
| 491 | 20230913 | 102300 | 7695038800 | 85700 | 85700 | 85900 | 85500 | 648 |
| 492 | 20230913 | 102200 | 7639476300 | 85700 | 85600 | 85700 | 85500 | 375 |
| 493 | 20230913 | 102100 | 7607356400 | 85700 | 85700 | 85800 | 85600 | 548 |
| 494 | 20230913 | 102000 | 7560375400 | 85700 | 85700 | 85800 | 85500 | 425 |
| 495 | 20230913 | 101900 | 7523968700 | 85700 | 85900 | 85900 | 85600 | 599 |
| 496 | 20230913 | 101800 | 7472552600 | 85900 | 85900 | 86000 | 85800 | 417 |
| 497 | 20230913 | 101700 | 7436724200 | 85900 | 85900 | 85900 | 85800 | 315 |
| 498 | 20230913 | 101600 | 7409669800 | 85900 | 85900 | 86100 | 85800 | 586 |
| 499 | 20230913 | 101500 | 7359314800 | 85800 | 85900 | 85900 | 85700 | 346 |
| 500 | 20230913 | 101400 | 7329607600 | 85900 | 86000 | 86000 | 85600 | 358 |
| 501 | 20230913 | 101300 | 7298868300 | 86000 | 85900 | 86000 | 85700 | 576 |
| 502 | 20230913 | 101200 | 7249415200 | 85900 | 85900 | 85900 | 85700 | 509 |
| 503 | 20230913 | 101100 | 7205714500 | 85800 | 85900 | 85900 | 85800 | 366 |
| 504 | 20230913 | 101000 | 7174293700 | 85900 | 85800 | 85900 | 85700 | 285 |
| 505 | 20230913 | 100900 | 7149835200 | 85800 | 85900 | 85900 | 85400 | 514 |
| 506 | 20230913 | 100800 | 7105757100 | 85900 | 85700 | 85900 | 85700 | 526 |
| 507 | 20230913 | 100700 | 7060600900 | 85800 | 85800 | 85800 | 85700 | 258 |
| 508 | 20230913 | 100600 | 7038467500 | 85800 | 85700 | 85900 | 85600 | 671 |
| 509 | 20230913 | 100500 | 6980888300 | 85700 | 85800 | 85900 | 85600 | 460 |
| 510 | 20230913 | 100400 | 6941449000 | 85800 | 85900 | 86000 | 85600 | 446 |
| 511 | 20230913 | 100300 | 6903159900 | 85900 | 85600 | 85900 | 85600 | 856 |
| 512 | 20230913 | 100200 | 6829799200 | 85600 | 85600 | 85600 | 85400 | 270 |
| 513 | 20230913 | 100100 | 6806723500 | 85600 | 85400 | 85600 | 85300 | 524 |
| 514 | 20230913 | 100000 | 6761944200 | 85400 | 85400 | 85600 | 85300 | 512 |
| 515 | 20230913 | 095900 | 6718206500 | 85500 | 85500 | 85500 | 85400 | 688 |
| 516 | 20230913 | 095800 | 6659390000 | 85500 | 85500 | 85600 | 85400 | 668 |
| 517 | 20230913 | 095700 | 6602289000 | 85500 | 85600 | 85600 | 85400 | 493 |
| 518 | 20230913 | 095600 | 6560123300 | 85600 | 85500 | 85600 | 85400 | 518 |
| 519 | 20230913 | 095500 | 6515820100 | 85600 | 85600 | 85700 | 85400 | 472 |
| 520 | 20230913 | 095400 | 6475431700 | 85600 | 85600 | 85800 | 85500 | 530 |
| 521 | 20230913 | 095300 | 6430020200 | 85600 | 85700 | 85800 | 85500 | 417 |
| 522 | 20230913 | 095200 | 6394292400 | 85700 | 85600 | 85800 | 85500 | 736 |
| 523 | 20230913 | 095100 | 6331300200 | 85600 | 85500 | 85700 | 85400 | 670 |
| 524 | 20230913 | 095000 | 6273979100 | 85400 | 85700 | 85700 | 85300 | 909 |
| 525 | 20230913 | 094900 | 6196228900 | 85700 | 85600 | 85700 | 85500 | 795 |
| 526 | 20230913 | 094800 | 6128178500 | 85600 | 85700 | 85700 | 85500 | 587 |
| 527 | 20230913 | 094700 | 6077913800 | 85600 | 85800 | 85800 | 85500 | 957 |
| 528 | 20230913 | 094600 | 5995962900 | 85800 | 86000 | 86200 | 85700 | 785 |
| 529 | 20230913 | 094500 | 5928433500 | 86000 | 86100 | 86200 | 85900 | 581 |
| 530 | 20230913 | 094400 | 5878442000 | 86100 | 86100 | 86200 | 85800 | 373 |
| 531 | 20230913 | 094300 | 5846316600 | 86100 | 86100 | 86300 | 85800 | 1138 |
| 532 | 20230913 | 094200 | 5748443800 | 86300 | 86500 | 86500 | 86100 | 1189 |
| 533 | 20230913 | 094100 | 5645731100 | 86500 | 86500 | 86500 | 86400 | 1145 |
| 534 | 20230913 | 094000 | 5546740400 | 86500 | 86300 | 86500 | 86200 | 1276 |
| 535 | 20230913 | 093900 | 5436553000 | 86400 | 86200 | 86400 | 86100 | 947 |
| 536 | 20230913 | 093800 | 5354847800 | 86200 | 86200 | 86300 | 86100 | 400 |
| 537 | 20230913 | 093700 | 5320346700 | 86200 | 86500 | 86500 | 86100 | 928 |
| 538 | 20230913 | 093600 | 5240296200 | 86500 | 86200 | 86600 | 86100 | 2778 |
| 539 | 20230913 | 093500 | 5000346400 | 86200 | 85900 | 86300 | 85900 | 2122 |
| 540 | 20230913 | 093400 | 4817600900 | 86000 | 85500 | 86000 | 85400 | 1199 |
| 541 | 20230913 | 093300 | 4714895100 | 85500 | 85300 | 85600 | 85200 | 2654 |
| 542 | 20230913 | 093200 | 4488303600 | 85300 | 84900 | 86100 | 84900 | 3226 |
| 543 | 20230913 | 093100 | 4213145000 | 85000 | 84600 | 85100 | 84400 | 1539 |
| 544 | 20230913 | 093000 | 4082586100 | 84600 | 84500 | 84600 | 84300 | 654 |
| 545 | 20230913 | 092900 | 4027335700 | 84400 | 84500 | 84500 | 84200 | 911 |
| 546 | 20230913 | 092800 | 3950450700 | 84500 | 84600 | 84600 | 84400 | 432 |
| 547 | 20230913 | 092700 | 3913945400 | 84600 | 84100 | 84600 | 84100 | 1015 |
| 548 | 20230913 | 092600 | 3828255600 | 84100 | 84400 | 84500 | 84000 | 1492 |
| 549 | 20230913 | 092500 | 3702520000 | 84300 | 84500 | 84600 | 84300 | 637 |
| 550 | 20230913 | 092400 | 3648720600 | 84500 | 84300 | 84500 | 84100 | 693 |
| 551 | 20230913 | 092300 | 3590255300 | 84300 | 84300 | 84400 | 83900 | 397 |
| 552 | 20230913 | 092200 | 3556807000 | 84300 | 84000 | 84300 | 83900 | 856 |
| 553 | 20230913 | 092100 | 3484849400 | 83900 | 84000 | 84100 | 83900 | 998 |
| 554 | 20230913 | 092000 | 3400996800 | 83900 | 84500 | 84600 | 83900 | 2918 |
| 555 | 20230913 | 091900 | 3154967500 | 84600 | 84700 | 84800 | 84500 | 243 |
| 556 | 20230913 | 091800 | 3134388700 | 84800 | 84700 | 84900 | 84700 | 716 |
| 557 | 20230913 | 091700 | 3073707000 | 84600 | 84500 | 84700 | 84300 | 807 |
| 558 | 20230913 | 091600 | 3005515000 | 84300 | 84600 | 84700 | 84300 | 1681 |
| 559 | 20230913 | 091500 | 2863440000 | 84700 | 84600 | 84800 | 84500 | 1424 |
| 560 | 20230913 | 091400 | 2742967800 | 84500 | 84400 | 84600 | 84300 | 1798 |
| 561 | 20230913 | 091300 | 2591176400 | 84300 | 84300 | 84500 | 84200 | 2696 |
| 562 | 20230913 | 091200 | 2363887800 | 84300 | 84500 | 84500 | 84200 | 477 |
| 563 | 20230913 | 091100 | 2323649900 | 84500 | 83900 | 84500 | 83800 | 1408 |
| 564 | 20230913 | 091000 | 2205144200 | 83900 | 83700 | 84400 | 83700 | 1422 |
| 565 | 20230913 | 090900 | 2085631500 | 83800 | 83800 | 83900 | 83600 | 1455 |
| 566 | 20230913 | 090800 | 1963694200 | 83800 | 84300 | 84400 | 83800 | 1555 |
| 567 | 20230913 | 090700 | 1832934000 | 84300 | 84000 | 84500 | 84000 | 1054 |
| 568 | 20230913 | 090600 | 1744162300 | 84000 | 83600 | 84300 | 83500 | 1871 |
| 569 | 20230913 | 090500 | 1587339300 | 83600 | 84000 | 84300 | 83600 | 2900 |
| 570 | 20230913 | 090400 | 1344019200 | 83700 | 84200 | 84300 | 83600 | 3891 |
| 571 | 20230913 | 090300 | 1017268700 | 84200 | 84900 | 85000 | 84200 | 3805 |
| 572 | 20230913 | 090200 | 695465300 | 84800 | 85000 | 85100 | 84800 | 1274 |
| 573 | 20230913 | 090100 | 587299200 | 85100 | 85600 | 85600 | 84700 | 4770 |
| 574 | 20230913 | 090000 | 181083500 | 85600 | 85700 | 85900 | 85500 | 2100 |