34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230920 | 183400 | 54189725000 | 130800 | 130800 | 130800 | 130800 | 11712 |
| 3 | 20230920 | 183300 | 54189725000 | 130800 | 130800 | 130800 | 130800 | 0 |
| 4 | 20230920 | 183200 | 54189725000 | 130800 | 130800 | 130800 | 130800 | 0 |
| 5 | 20230920 | 183100 | 54189725000 | 130800 | 130800 | 130800 | 130800 | 0 |
| 6 | 20230920 | 183000 | 54189725000 | 130800 | 130800 | 130800 | 130800 | 0 |
| 7 | 20230920 | 182900 | 54189725000 | 130800 | 130800 | 130800 | 130800 | 0 |
| 8 | 20230920 | 182800 | 54189725000 | 130800 | 130800 | 130800 | 130800 | 0 |
| 9 | 20230920 | 182700 | 54189725000 | 130800 | 130800 | 130800 | 130800 | 0 |
| 10 | 20230920 | 182600 | 54189725000 | 130800 | 130800 | 130800 | 130800 | 0 |
| 11 | 20230920 | 182500 | 54189725000 | 130800 | 130800 | 130800 | 130800 | 0 |
| 12 | 20230920 | 182400 | 54189725000 | 130800 | 130800 | 130800 | 130800 | 0 |
| 13 | 20230920 | 182300 | 54189725000 | 130800 | 130800 | 130800 | 130800 | 0 |
| 14 | 20230920 | 182200 | 54189725000 | 130800 | 130800 | 130800 | 130800 | 0 |
| 15 | 20230920 | 182100 | 54189725000 | 130800 | 130800 | 130800 | 130800 | 0 |
| 16 | 20230920 | 182000 | 54189725000 | 130800 | 130800 | 130800 | 130800 | 0 |
| 17 | 20230920 | 181900 | 54189725000 | 130800 | 130800 | 130800 | 130800 | 0 |
| 18 | 20230920 | 181800 | 54189725000 | 130800 | 130800 | 130800 | 130800 | 0 |
| 19 | 20230920 | 181700 | 54189725000 | 130800 | 130800 | 130800 | 130800 | 0 |
| 20 | 20230920 | 181600 | 54189725000 | 130800 | 130800 | 130800 | 130800 | 0 |
| 21 | 20230920 | 181500 | 54189725000 | 130800 | 130800 | 130800 | 130800 | 0 |
| 22 | 20230920 | 181400 | 54189725000 | 130800 | 130800 | 130800 | 130800 | 0 |
| 23 | 20230920 | 181300 | 54189725000 | 130800 | 130800 | 130800 | 130800 | 0 |
| 24 | 20230920 | 181200 | 54189725000 | 130800 | 130800 | 130800 | 130800 | 0 |
| 25 | 20230920 | 181100 | 54189725000 | 130800 | 130800 | 130800 | 130800 | 0 |
| 26 | 20230920 | 181000 | 54189725000 | 130800 | 130800 | 130800 | 130800 | 0 |
| 27 | 20230920 | 180900 | 54189725000 | 130800 | 130800 | 130800 | 130800 | 0 |
| 28 | 20230920 | 180800 | 54189725000 | 130800 | 130800 | 130800 | 130800 | 0 |
| 29 | 20230920 | 180700 | 54189725000 | 130800 | 130800 | 130800 | 130800 | 0 |
| 30 | 20230920 | 180600 | 54189725000 | 130800 | 130800 | 130800 | 130800 | 0 |
| 31 | 20230920 | 180500 | 54189725000 | 130800 | 130800 | 130800 | 130800 | 0 |
| 32 | 20230920 | 180400 | 54189725000 | 130800 | 130800 | 130800 | 130800 | 11712 |
| 33 | 20230920 | 180300 | 54189725000 | 130800 | 130800 | 130800 | 130800 | 0 |
| 34 | 20230920 | 180200 | 54189725000 | 130800 | 130800 | 130800 | 130800 | 0 |
| 35 | 20230920 | 180100 | 54189725000 | 130800 | 130800 | 130800 | 130800 | 0 |
| 36 | 20230920 | 180000 | 54189725000 | 130800 | 130800 | 130800 | 130800 | 0 |
| 37 | 20230920 | 175900 | 54189725000 | 130800 | 130800 | 130800 | 130800 | 0 |
| 38 | 20230920 | 175800 | 54189725000 | 130800 | 130800 | 130800 | 130800 | 0 |
| 39 | 20230920 | 175700 | 54189725000 | 130800 | 130800 | 130800 | 130800 | 0 |
| 40 | 20230920 | 175600 | 54189725000 | 130800 | 130800 | 130800 | 130800 | 0 |
| 41 | 20230920 | 175500 | 54189725000 | 130800 | 130800 | 130800 | 130800 | 0 |
| 42 | 20230920 | 175400 | 54189725000 | 130800 | 130800 | 130800 | 130800 | 0 |
| 43 | 20230920 | 175300 | 54189725000 | 130800 | 130800 | 130800 | 130800 | 0 |
| 44 | 20230920 | 175200 | 54189725000 | 130800 | 130800 | 130800 | 130800 | 0 |
| 45 | 20230920 | 175100 | 54189725000 | 130800 | 130800 | 130800 | 130800 | 0 |
| 46 | 20230920 | 175000 | 54189725000 | 130800 | 130800 | 130800 | 130800 | 0 |
| 47 | 20230920 | 174900 | 54189725000 | 130800 | 130800 | 130800 | 130800 | 0 |
| 48 | 20230920 | 174800 | 54189725000 | 130800 | 130800 | 130800 | 130800 | 0 |
| 49 | 20230920 | 174700 | 54189725000 | 130800 | 130800 | 130800 | 130800 | 0 |
| 50 | 20230920 | 174600 | 54189725000 | 130800 | 130800 | 130800 | 130800 | 0 |
| 51 | 20230920 | 174500 | 54189725000 | 130800 | 130800 | 130800 | 130800 | 0 |
| 52 | 20230920 | 174400 | 54189725000 | 130800 | 130800 | 130800 | 130800 | 0 |
| 53 | 20230920 | 174300 | 54189725000 | 130800 | 130800 | 130800 | 130800 | 0 |
| 54 | 20230920 | 174200 | 54189725000 | 130800 | 130800 | 130800 | 130800 | 0 |
| 55 | 20230920 | 174100 | 54189725000 | 130800 | 130800 | 130800 | 130800 | 0 |
| 56 | 20230920 | 174000 | 54189725000 | 130800 | 130800 | 130800 | 130800 | 0 |
| 57 | 20230920 | 173900 | 54189725000 | 130800 | 130800 | 130800 | 130800 | 0 |
| 58 | 20230920 | 173800 | 54189725000 | 130800 | 130800 | 130800 | 130800 | 0 |
| 59 | 20230920 | 173700 | 54189725000 | 130800 | 130800 | 130800 | 130800 | 0 |
| 60 | 20230920 | 173600 | 54189725000 | 130800 | 130800 | 130800 | 130800 | 0 |
| 61 | 20230920 | 173500 | 54189725000 | 130800 | 130800 | 130800 | 130800 | 0 |
| 62 | 20230920 | 173400 | 54189725000 | 130800 | 130800 | 130800 | 130800 | 11712 |
| 63 | 20230920 | 173300 | 54189725000 | 130800 | 130800 | 130800 | 130800 | 0 |
| 64 | 20230920 | 173200 | 54189725000 | 130800 | 130800 | 130800 | 130800 | 0 |
| 65 | 20230920 | 173100 | 54189725000 | 130800 | 130800 | 130800 | 130800 | 0 |
| 66 | 20230920 | 173000 | 54189725000 | 130800 | 130800 | 130800 | 130800 | 0 |
| 67 | 20230920 | 172900 | 54189725000 | 130800 | 130800 | 130800 | 130800 | 0 |
| 68 | 20230920 | 172800 | 54189725000 | 130800 | 130800 | 130800 | 130800 | 0 |
| 69 | 20230920 | 172700 | 54189725000 | 130800 | 130800 | 130800 | 130800 | 0 |
| 70 | 20230920 | 172600 | 54189725000 | 130800 | 130800 | 130800 | 130800 | 0 |
| 71 | 20230920 | 172500 | 54189725000 | 130800 | 130800 | 130800 | 130800 | 0 |
| 72 | 20230920 | 172400 | 54189725000 | 130800 | 130800 | 130800 | 130800 | 0 |
| 73 | 20230920 | 172300 | 54189725000 | 130800 | 130800 | 130800 | 130800 | 0 |
| 74 | 20230920 | 172200 | 54189725000 | 130800 | 130800 | 130800 | 130800 | 0 |
| 75 | 20230920 | 172100 | 54189725000 | 130800 | 130800 | 130800 | 130800 | 0 |
| 76 | 20230920 | 172000 | 54189725000 | 130800 | 130800 | 130800 | 130800 | 0 |
| 77 | 20230920 | 171900 | 54189725000 | 130800 | 130800 | 130800 | 130800 | 0 |
| 78 | 20230920 | 171800 | 54189725000 | 130800 | 130800 | 130800 | 130800 | 0 |
| 79 | 20230920 | 171700 | 54189725000 | 130800 | 130800 | 130800 | 130800 | 0 |
| 80 | 20230920 | 171600 | 54189725000 | 130800 | 130800 | 130800 | 130800 | 0 |
| 81 | 20230920 | 171500 | 54189725000 | 130800 | 130800 | 130800 | 130800 | 0 |
| 82 | 20230920 | 171400 | 54189725000 | 130800 | 130800 | 130800 | 130800 | 0 |
| 83 | 20230920 | 171300 | 54189725000 | 130800 | 130800 | 130800 | 130800 | 0 |
| 84 | 20230920 | 171200 | 54189725000 | 130800 | 130800 | 130800 | 130800 | 0 |
| 85 | 20230920 | 171100 | 54189725000 | 130800 | 130800 | 130800 | 130800 | 0 |
| 86 | 20230920 | 171000 | 54189725000 | 130800 | 130800 | 130800 | 130800 | 0 |
| 87 | 20230920 | 170900 | 54189725000 | 130800 | 130800 | 130800 | 130800 | 0 |
| 88 | 20230920 | 170800 | 54189725000 | 130800 | 130800 | 130800 | 130800 | 0 |
| 89 | 20230920 | 170700 | 54189725000 | 130800 | 130800 | 130800 | 130800 | 0 |
| 90 | 20230920 | 170600 | 54189725000 | 130800 | 130800 | 130800 | 130800 | 0 |
| 91 | 20230920 | 170500 | 54189725000 | 130800 | 130800 | 130800 | 130800 | 0 |
| 92 | 20230920 | 170400 | 54189725000 | 130800 | 130800 | 130800 | 130800 | 11712 |
| 93 | 20230920 | 170300 | 54189725000 | 130800 | 130800 | 130800 | 130800 | 0 |
| 94 | 20230920 | 170200 | 54189725000 | 130800 | 130800 | 130800 | 130800 | 0 |
| 95 | 20230920 | 170100 | 54189725000 | 130800 | 130800 | 130800 | 130800 | 0 |
| 96 | 20230920 | 170000 | 54189725000 | 130800 | 130800 | 130800 | 130800 | 0 |
| 97 | 20230920 | 165900 | 54189725000 | 130800 | 130800 | 130800 | 130800 | 0 |
| 98 | 20230920 | 165800 | 54189725000 | 130800 | 130800 | 130800 | 130800 | 0 |
| 99 | 20230920 | 165700 | 54189725000 | 130800 | 130800 | 130800 | 130800 | 0 |
| 100 | 20230920 | 165600 | 54189725000 | 130800 | 130800 | 130800 | 130800 | 0 |
| 101 | 20230920 | 165500 | 54189725000 | 130800 | 130800 | 130800 | 130800 | 0 |
| 102 | 20230920 | 165400 | 54189725000 | 130800 | 130800 | 130800 | 130800 | 0 |
| 103 | 20230920 | 165300 | 54189725000 | 130800 | 130800 | 130800 | 130800 | 0 |
| 104 | 20230920 | 165200 | 54189725000 | 130800 | 130800 | 130800 | 130800 | 0 |
| 105 | 20230920 | 165100 | 54189725000 | 130800 | 130800 | 130800 | 130800 | 0 |
| 106 | 20230920 | 165000 | 54189725000 | 130800 | 130800 | 130800 | 130800 | 0 |
| 107 | 20230920 | 164900 | 54189725000 | 130800 | 130800 | 130800 | 130800 | 0 |
| 108 | 20230920 | 164800 | 54189725000 | 130800 | 130800 | 130800 | 130800 | 0 |
| 109 | 20230920 | 164700 | 54189725000 | 130800 | 130800 | 130800 | 130800 | 0 |
| 110 | 20230920 | 164600 | 54189725000 | 130800 | 130800 | 130800 | 130800 | 0 |
| 111 | 20230920 | 164500 | 54189725000 | 130800 | 130800 | 130800 | 130800 | 0 |
| 112 | 20230920 | 164400 | 54189725000 | 130800 | 130800 | 130800 | 130800 | 0 |
| 113 | 20230920 | 164300 | 54189725000 | 130800 | 130800 | 130800 | 130800 | 0 |
| 114 | 20230920 | 164200 | 54189725000 | 130800 | 130800 | 130800 | 130800 | 0 |
| 115 | 20230920 | 164100 | 54189725000 | 130800 | 130800 | 130800 | 130800 | 0 |
| 116 | 20230920 | 164000 | 54189725000 | 130800 | 130800 | 130800 | 130800 | 0 |
| 117 | 20230920 | 163900 | 54189725000 | 130800 | 130800 | 130800 | 130800 | 0 |
| 118 | 20230920 | 163800 | 54189725000 | 130800 | 130800 | 130800 | 130800 | 0 |
| 119 | 20230920 | 163700 | 54189725000 | 130800 | 130800 | 130800 | 130800 | 0 |
| 120 | 20230920 | 163600 | 54189725000 | 130800 | 130800 | 130800 | 130800 | 0 |
| 121 | 20230920 | 163500 | 54189725000 | 130800 | 130800 | 130800 | 130800 | 0 |
| 122 | 20230920 | 163400 | 54189725000 | 130800 | 130800 | 130800 | 130800 | 11712 |
| 123 | 20230920 | 163300 | 54189725000 | 130800 | 130800 | 130800 | 130800 | 0 |
| 124 | 20230920 | 163200 | 54189725000 | 130800 | 130800 | 130800 | 130800 | 0 |
| 125 | 20230920 | 163100 | 54189725000 | 130800 | 130800 | 130800 | 130800 | 0 |
| 126 | 20230920 | 163000 | 54189725000 | 130800 | 130800 | 130800 | 130800 | 0 |
| 127 | 20230920 | 162900 | 54189725000 | 130800 | 130800 | 130800 | 130800 | 0 |
| 128 | 20230920 | 162800 | 54189725000 | 130800 | 130800 | 130800 | 130800 | 0 |
| 129 | 20230920 | 162700 | 54189725000 | 130800 | 130800 | 130800 | 130800 | 0 |
| 130 | 20230920 | 162600 | 54189725000 | 130800 | 130800 | 130800 | 130800 | 0 |
| 131 | 20230920 | 162500 | 54189725000 | 130800 | 130800 | 130800 | 130800 | 0 |
| 132 | 20230920 | 162400 | 54189725000 | 130800 | 130800 | 130800 | 130800 | 0 |
| 133 | 20230920 | 162300 | 54189725000 | 130800 | 130800 | 130800 | 130800 | 0 |
| 134 | 20230920 | 162200 | 54189725000 | 130800 | 130800 | 130800 | 130800 | 0 |
| 135 | 20230920 | 162100 | 54189725000 | 130800 | 130800 | 130800 | 130800 | 0 |
| 136 | 20230920 | 162000 | 54189725000 | 130800 | 130800 | 130800 | 130800 | 0 |
| 137 | 20230920 | 161900 | 54189725000 | 130800 | 130800 | 130800 | 130800 | 0 |
| 138 | 20230920 | 161800 | 54189725000 | 130800 | 130800 | 130800 | 130800 | 0 |
| 139 | 20230920 | 161700 | 54189725000 | 130800 | 130800 | 130800 | 130800 | 0 |
| 140 | 20230920 | 161600 | 54189725000 | 130800 | 130800 | 130800 | 130800 | 0 |
| 141 | 20230920 | 161500 | 54189725000 | 130800 | 130800 | 130800 | 130800 | 0 |
| 142 | 20230920 | 161400 | 54189725000 | 130800 | 130800 | 130800 | 130800 | 0 |
| 143 | 20230920 | 161300 | 54189725000 | 130800 | 130800 | 130800 | 130800 | 0 |
| 144 | 20230920 | 161200 | 54189725000 | 130800 | 130800 | 130800 | 130800 | 0 |
| 145 | 20230920 | 161100 | 54189725000 | 130800 | 130800 | 130800 | 130800 | 0 |
| 146 | 20230920 | 161000 | 54189725000 | 130800 | 130800 | 130800 | 130800 | 0 |
| 147 | 20230920 | 160900 | 54189725000 | 130800 | 130800 | 130800 | 130800 | 0 |
| 148 | 20230920 | 160800 | 54189725000 | 130800 | 130800 | 130800 | 130800 | 0 |
| 149 | 20230920 | 160700 | 54189725000 | 130800 | 130800 | 130800 | 130800 | 0 |
| 150 | 20230920 | 160600 | 54189725000 | 130800 | 130800 | 130800 | 130800 | 0 |
| 151 | 20230920 | 160500 | 54189725000 | 130800 | 130800 | 130800 | 130800 | 0 |
| 152 | 20230920 | 160400 | 54189725000 | 130800 | 130800 | 130800 | 130800 | 11712 |
| 153 | 20230920 | 160300 | 54189725000 | 130800 | 130800 | 130800 | 130800 | 0 |
| 154 | 20230920 | 160200 | 54189725000 | 130800 | 130800 | 130800 | 130800 | 0 |
| 155 | 20230920 | 160100 | 54189725000 | 130800 | 130800 | 130800 | 130800 | 0 |
| 156 | 20230920 | 160000 | 54189725000 | 130800 | 130800 | 130800 | 130800 | 0 |
| 157 | 20230920 | 155900 | 54189725000 | 130800 | 130800 | 130800 | 130800 | 0 |
| 158 | 20230920 | 155800 | 54189725000 | 130800 | 130800 | 130800 | 130800 | 0 |
| 159 | 20230920 | 155700 | 54189725000 | 130800 | 130800 | 130800 | 130800 | 0 |
| 160 | 20230920 | 155600 | 54189725000 | 130800 | 130800 | 130800 | 130800 | 0 |
| 161 | 20230920 | 155500 | 54189725000 | 130800 | 130800 | 130800 | 130800 | 0 |
| 162 | 20230920 | 155400 | 54189725000 | 130800 | 130800 | 130800 | 130800 | 0 |
| 163 | 20230920 | 155300 | 54189725000 | 130800 | 130800 | 130800 | 130800 | 0 |
| 164 | 20230920 | 155200 | 54189725000 | 130800 | 130800 | 130800 | 130800 | 0 |
| 165 | 20230920 | 155100 | 54189725000 | 130800 | 130800 | 130800 | 130800 | 0 |
| 166 | 20230920 | 155000 | 54189725000 | 130800 | 130800 | 130800 | 130800 | 0 |
| 167 | 20230920 | 154900 | 54189725000 | 130800 | 130800 | 130800 | 130800 | 0 |
| 168 | 20230920 | 154800 | 54189725000 | 130800 | 130800 | 130800 | 130800 | 0 |
| 169 | 20230920 | 154700 | 54189725000 | 130800 | 130800 | 130800 | 130800 | 0 |
| 170 | 20230920 | 154600 | 54189725000 | 130800 | 130800 | 130800 | 130800 | 0 |
| 171 | 20230920 | 154500 | 54189725000 | 130800 | 130800 | 130800 | 130800 | 0 |
| 172 | 20230920 | 154400 | 54189725000 | 130800 | 130800 | 130800 | 130800 | 0 |
| 173 | 20230920 | 154300 | 54189725000 | 130800 | 130800 | 130800 | 130800 | 0 |
| 174 | 20230920 | 154200 | 54189725000 | 130800 | 130800 | 130800 | 130800 | 0 |
| 175 | 20230920 | 154100 | 54189725000 | 130800 | 130800 | 130800 | 130800 | 0 |
| 176 | 20230920 | 154000 | 54189725000 | 130800 | 130800 | 130800 | 130800 | 0 |
| 177 | 20230920 | 153900 | 54189725000 | 130800 | 130800 | 130800 | 130800 | 0 |
| 178 | 20230920 | 153800 | 54189725000 | 130800 | 130800 | 130800 | 130800 | 0 |
| 179 | 20230920 | 153700 | 54189725000 | 130800 | 130800 | 130800 | 130800 | 0 |
| 180 | 20230920 | 153600 | 54189725000 | 130800 | 130800 | 130800 | 130800 | 0 |
| 181 | 20230920 | 153500 | 54189725000 | 130800 | 130800 | 130800 | 130800 | 0 |
| 182 | 20230920 | 153400 | 54189725000 | 130800 | 130800 | 130800 | 130800 | 11712 |
| 183 | 20230920 | 153300 | 54189725000 | 130800 | 130800 | 130800 | 130800 | 0 |
| 184 | 20230920 | 153200 | 54189725000 | 130800 | 130800 | 130800 | 130800 | 0 |
| 185 | 20230920 | 153100 | 54189725000 | 130800 | 130800 | 130800 | 130800 | 0 |
| 186 | 20230920 | 153000 | 54189725000 | 130800 | 130800 | 130800 | 130800 | 11712 |
| 187 | 20230920 | 152900 | 52657795400 | 130700 | 130700 | 130700 | 130700 | 0 |
| 188 | 20230920 | 152800 | 52657795400 | 130700 | 130700 | 130700 | 130700 | 0 |
| 189 | 20230920 | 152700 | 52657795400 | 130700 | 130700 | 130700 | 130700 | 0 |
| 190 | 20230920 | 152600 | 52657795400 | 130700 | 130700 | 130700 | 130700 | 0 |
| 191 | 20230920 | 152500 | 52657795400 | 130700 | 130700 | 130700 | 130700 | 0 |
| 192 | 20230920 | 152400 | 52657795400 | 130700 | 130700 | 130700 | 130700 | 0 |
| 193 | 20230920 | 152300 | 52657795400 | 130700 | 130700 | 130700 | 130700 | 0 |
| 194 | 20230920 | 152200 | 52657795400 | 130700 | 130700 | 130700 | 130700 | 0 |
| 195 | 20230920 | 152100 | 52657795400 | 130700 | 130700 | 130700 | 130700 | 0 |
| 196 | 20230920 | 152000 | 52657795400 | 130700 | 130700 | 130700 | 130700 | 0 |
| 197 | 20230920 | 151900 | 52657795400 | 130700 | 130700 | 130800 | 130700 | 1979 |
| 198 | 20230920 | 151800 | 52399039400 | 130700 | 130600 | 130900 | 130600 | 3223 |
| 199 | 20230920 | 151700 | 51977652600 | 130700 | 130700 | 130700 | 130600 | 980 |
| 200 | 20230920 | 151600 | 51849615200 | 130600 | 130600 | 130700 | 130600 | 508 |
| 201 | 20230920 | 151500 | 51783243100 | 130600 | 130700 | 130700 | 130500 | 1840 |
| 202 | 20230920 | 151400 | 51542945000 | 130700 | 130600 | 130700 | 130600 | 1318 |
| 203 | 20230920 | 151300 | 51370793000 | 130700 | 130600 | 130700 | 130600 | 510 |
| 204 | 20230920 | 151200 | 51304161700 | 130700 | 130600 | 130700 | 130500 | 1945 |
| 205 | 20230920 | 151100 | 51050119500 | 130600 | 130700 | 130800 | 130600 | 1089 |
| 206 | 20230920 | 151000 | 50907814300 | 130700 | 130800 | 130800 | 130700 | 1117 |
| 207 | 20230920 | 150900 | 50761773500 | 130800 | 131000 | 131000 | 130800 | 2778 |
| 208 | 20230920 | 150800 | 50398325800 | 131000 | 131000 | 131000 | 130900 | 1478 |
| 209 | 20230920 | 150700 | 50204825800 | 130900 | 131000 | 131000 | 130900 | 1699 |
| 210 | 20230920 | 150600 | 49982386200 | 130900 | 131000 | 131100 | 130900 | 2042 |
| 211 | 20230920 | 150500 | 49714827600 | 131100 | 131100 | 131100 | 131000 | 2026 |
| 212 | 20230920 | 150400 | 49449331300 | 131100 | 131100 | 131100 | 131000 | 412 |
| 213 | 20230920 | 150300 | 49395320000 | 131100 | 130900 | 131100 | 130900 | 2086 |
| 214 | 20230920 | 150200 | 49122052800 | 130900 | 131000 | 131000 | 130900 | 698 |
| 215 | 20230920 | 150100 | 49030665900 | 130900 | 130900 | 131000 | 130800 | 2131 |
| 216 | 20230920 | 150000 | 48751549200 | 130900 | 130800 | 130900 | 130600 | 2782 |
| 217 | 20230920 | 145900 | 48387683200 | 130700 | 130700 | 130800 | 130700 | 283 |
| 218 | 20230920 | 145800 | 48350693500 | 130800 | 130700 | 130800 | 130600 | 620 |
| 219 | 20230920 | 145700 | 48269666600 | 130700 | 130600 | 130700 | 130600 | 659 |
| 220 | 20230920 | 145600 | 48183579900 | 130700 | 130700 | 130700 | 130600 | 524 |
| 221 | 20230920 | 145500 | 48115108500 | 130700 | 130700 | 130700 | 130600 | 640 |
| 222 | 20230920 | 145400 | 48031493800 | 130700 | 130700 | 130700 | 130600 | 407 |
| 223 | 20230920 | 145300 | 47978304900 | 130700 | 130700 | 130800 | 130600 | 777 |
| 224 | 20230920 | 145200 | 47876721300 | 130600 | 130400 | 130700 | 130400 | 1166 |
| 225 | 20230920 | 145100 | 47724449600 | 130500 | 130400 | 130500 | 130400 | 310 |
| 226 | 20230920 | 145000 | 47684018600 | 130500 | 130600 | 130600 | 130400 | 1063 |
| 227 | 20230920 | 144900 | 47545257300 | 130600 | 130600 | 130700 | 130600 | 208 |
| 228 | 20230920 | 144800 | 47518089000 | 130600 | 130600 | 130700 | 130500 | 720 |
| 229 | 20230920 | 144700 | 47424028200 | 130500 | 130400 | 130600 | 130400 | 1668 |
| 230 | 20230920 | 144600 | 47206350300 | 130400 | 130500 | 130500 | 130400 | 1111 |
| 231 | 20230920 | 144500 | 47061466400 | 130400 | 130400 | 130500 | 130400 | 231 |
| 232 | 20230920 | 144400 | 47031339200 | 130400 | 130400 | 130500 | 130400 | 1239 |
| 233 | 20230920 | 144300 | 46869773100 | 130400 | 130500 | 130500 | 130400 | 98 |
| 234 | 20230920 | 144200 | 46856992800 | 130400 | 130400 | 130500 | 130400 | 353 |
| 235 | 20230920 | 144100 | 46810954000 | 130400 | 130400 | 130500 | 130400 | 300 |
| 236 | 20230920 | 144000 | 46771831900 | 130400 | 130600 | 130700 | 130400 | 640 |
| 237 | 20230920 | 143900 | 46688284600 | 130600 | 130700 | 130800 | 130600 | 260 |
| 238 | 20230920 | 143800 | 46654318000 | 130600 | 130900 | 130900 | 130600 | 1193 |
| 239 | 20230920 | 143700 | 46498297700 | 130900 | 130800 | 130900 | 130800 | 1878 |
| 240 | 20230920 | 143600 | 46252575800 | 130800 | 130800 | 130900 | 130800 | 464 |
| 241 | 20230920 | 143500 | 46191881000 | 130800 | 130600 | 130900 | 130600 | 956 |
| 242 | 20230920 | 143400 | 46066867500 | 130600 | 130500 | 130700 | 130500 | 258 |
| 243 | 20230920 | 143300 | 46033171200 | 130600 | 130600 | 130600 | 130500 | 680 |
| 244 | 20230920 | 143200 | 45944373200 | 130500 | 130400 | 130600 | 130400 | 354 |
| 245 | 20230920 | 143100 | 45898175500 | 130400 | 130400 | 130500 | 130400 | 347 |
| 246 | 20230920 | 143000 | 45852900100 | 130500 | 130400 | 130500 | 130400 | 175 |
| 247 | 20230920 | 142900 | 45830072200 | 130500 | 130500 | 130600 | 130400 | 707 |
| 248 | 20230920 | 142800 | 45737837800 | 130500 | 130500 | 130500 | 130400 | 356 |
| 249 | 20230920 | 142700 | 45691383600 | 130500 | 130400 | 130500 | 130400 | 179 |
| 250 | 20230920 | 142600 | 45668031100 | 130400 | 130600 | 130600 | 130400 | 124 |
| 251 | 20230920 | 142500 | 45651850100 | 130600 | 130500 | 130600 | 130500 | 546 |
| 252 | 20230920 | 142400 | 45580586100 | 130600 | 130700 | 130700 | 130600 | 1715 |
| 253 | 20230920 | 142300 | 45356569300 | 130700 | 130700 | 130700 | 130600 | 189 |
| 254 | 20230920 | 142200 | 45331871500 | 130700 | 130700 | 130800 | 130700 | 341 |
| 255 | 20230920 | 142100 | 45287302100 | 130700 | 130700 | 130800 | 130700 | 272 |
| 256 | 20230920 | 142000 | 45251741300 | 130800 | 130700 | 130800 | 130700 | 220 |
| 257 | 20230920 | 141900 | 45222985400 | 130700 | 130800 | 130800 | 130700 | 711 |
| 258 | 20230920 | 141800 | 45130046500 | 130800 | 130600 | 130800 | 130600 | 608 |
| 259 | 20230920 | 141700 | 45050557300 | 130600 | 130600 | 130700 | 130600 | 136 |
| 260 | 20230920 | 141600 | 45032795500 | 130600 | 130500 | 130600 | 130500 | 306 |
| 261 | 20230920 | 141500 | 44992849300 | 130600 | 130800 | 130800 | 130600 | 649 |
| 262 | 20230920 | 141400 | 44908036100 | 130800 | 130900 | 130900 | 130700 | 269 |
| 263 | 20230920 | 141300 | 44872853300 | 130800 | 130800 | 130900 | 130800 | 367 |
| 264 | 20230920 | 141200 | 44824844800 | 130900 | 130800 | 130900 | 130800 | 159 |
| 265 | 20230920 | 141100 | 44804045000 | 130800 | 130900 | 130900 | 130800 | 491 |
| 266 | 20230920 | 141000 | 44739804300 | 130800 | 130600 | 130800 | 130600 | 490 |
| 267 | 20230920 | 140900 | 44675752100 | 130600 | 130500 | 130600 | 130500 | 823 |
| 268 | 20230920 | 140800 | 44568269800 | 130500 | 130600 | 130600 | 130500 | 168 |
| 269 | 20230920 | 140700 | 44546345000 | 130600 | 130600 | 130700 | 130600 | 65 |
| 270 | 20230920 | 140600 | 44537855900 | 130700 | 130600 | 130700 | 130500 | 119 |
| 271 | 20230920 | 140500 | 44522307300 | 130500 | 130500 | 130700 | 130400 | 2053 |
| 272 | 20230920 | 140400 | 44254342900 | 130400 | 130300 | 130500 | 130300 | 681 |
| 273 | 20230920 | 140300 | 44165553700 | 130400 | 130300 | 130500 | 130300 | 219 |
| 274 | 20230920 | 140200 | 44137000900 | 130300 | 130500 | 130500 | 130300 | 606 |
| 275 | 20230920 | 140100 | 44058001500 | 130400 | 130500 | 130500 | 130400 | 558 |
| 276 | 20230920 | 140000 | 43985190500 | 130600 | 130700 | 130700 | 130600 | 510 |
| 277 | 20230920 | 135900 | 43918579000 | 130700 | 130600 | 130700 | 130600 | 398 |
| 278 | 20230920 | 135800 | 43866597300 | 130600 | 130700 | 130700 | 130600 | 380 |
| 279 | 20230920 | 135700 | 43816964200 | 130600 | 130700 | 130800 | 130600 | 143 |
| 280 | 20230920 | 135600 | 43798276200 | 130800 | 130800 | 130800 | 130700 | 108 |
| 281 | 20230920 | 135500 | 43784155500 | 130800 | 130900 | 130900 | 130700 | 452 |
| 282 | 20230920 | 135400 | 43725044500 | 130900 | 130800 | 130900 | 130700 | 160 |
| 283 | 20230920 | 135300 | 43704115900 | 130800 | 130900 | 130900 | 130800 | 232 |
| 284 | 20230920 | 135200 | 43673769500 | 130900 | 131000 | 131100 | 130900 | 131 |
| 285 | 20230920 | 135100 | 43656608400 | 131000 | 130600 | 131000 | 130600 | 727 |
| 286 | 20230920 | 135000 | 43561578900 | 130600 | 131000 | 131000 | 130600 | 579 |
| 287 | 20230920 | 134900 | 43485884900 | 131000 | 131200 | 131200 | 130900 | 685 |
| 288 | 20230920 | 134800 | 43396087800 | 131100 | 131100 | 131200 | 131100 | 801 |
| 289 | 20230920 | 134700 | 43291018700 | 131100 | 130700 | 131100 | 130700 | 5431 |
| 290 | 20230920 | 134600 | 42579782900 | 130700 | 130700 | 130800 | 130700 | 212 |
| 291 | 20230920 | 134500 | 42552073100 | 130800 | 130800 | 130800 | 130700 | 158 |
| 292 | 20230920 | 134400 | 42531407000 | 130800 | 130800 | 130900 | 130800 | 306 |
| 293 | 20230920 | 134300 | 42491382100 | 130800 | 130800 | 130900 | 130800 | 603 |
| 294 | 20230920 | 134200 | 42412504500 | 130900 | 130900 | 130900 | 130800 | 758 |
| 295 | 20230920 | 134100 | 42313282500 | 130900 | 130800 | 130900 | 130800 | 399 |
| 296 | 20230920 | 134000 | 42261079300 | 130900 | 130900 | 130900 | 130800 | 196 |
| 297 | 20230920 | 133900 | 42235424400 | 130900 | 130900 | 131000 | 130900 | 514 |
| 298 | 20230920 | 133800 | 42168141400 | 131000 | 130900 | 131000 | 130900 | 264 |
| 299 | 20230920 | 133700 | 42133581800 | 130900 | 130800 | 130900 | 130800 | 655 |
| 300 | 20230920 | 133600 | 42047860700 | 130800 | 130700 | 130900 | 130700 | 763 |
| 301 | 20230920 | 133500 | 41948098800 | 130700 | 130500 | 130700 | 130500 | 498 |
| 302 | 20230920 | 133400 | 41883058400 | 130600 | 130600 | 130600 | 130400 | 253 |
| 303 | 20230920 | 133300 | 41850046500 | 130600 | 130300 | 130600 | 130300 | 1496 |
| 304 | 20230920 | 133200 | 41654963900 | 130400 | 130300 | 130400 | 130300 | 486 |
| 305 | 20230920 | 133100 | 41591598600 | 130300 | 130400 | 130400 | 130300 | 102 |
| 306 | 20230920 | 133000 | 41578300100 | 130300 | 130300 | 130400 | 130300 | 319 |
| 307 | 20230920 | 132900 | 41536707300 | 130300 | 130500 | 130600 | 130300 | 755 |
| 308 | 20230920 | 132800 | 41438221600 | 130600 | 130700 | 130700 | 130600 | 1349 |
| 309 | 20230920 | 132700 | 41262041800 | 130700 | 130700 | 130700 | 130600 | 146 |
| 310 | 20230920 | 132600 | 41242961600 | 130700 | 130700 | 130700 | 130600 | 374 |
| 311 | 20230920 | 132500 | 41194083100 | 130700 | 130600 | 130700 | 130600 | 311 |
| 312 | 20230920 | 132400 | 41153463500 | 130600 | 130600 | 130700 | 130600 | 351 |
| 313 | 20230920 | 132300 | 41107616200 | 130700 | 130700 | 130700 | 130600 | 237 |
| 314 | 20230920 | 132200 | 41076641500 | 130700 | 130800 | 130800 | 130600 | 162 |
| 315 | 20230920 | 132100 | 41055466900 | 130700 | 130700 | 130700 | 130600 | 467 |
| 316 | 20230920 | 132000 | 40994430300 | 130700 | 130900 | 130900 | 130600 | 712 |
| 317 | 20230920 | 131900 | 40901262300 | 130900 | 131000 | 131000 | 130900 | 138 |
| 318 | 20230920 | 131800 | 40883194100 | 131000 | 131000 | 131100 | 131000 | 1208 |
| 319 | 20230920 | 131700 | 40724935600 | 131000 | 131100 | 131100 | 131000 | 728 |
| 320 | 20230920 | 131600 | 40629500100 | 131100 | 131000 | 131100 | 131000 | 147 |
| 321 | 20230920 | 131500 | 40610236800 | 131000 | 130500 | 131000 | 130500 | 3762 |
| 322 | 20230920 | 131400 | 40117946700 | 130600 | 130600 | 130700 | 130400 | 508 |
| 323 | 20230920 | 131300 | 40051635400 | 130700 | 130700 | 130700 | 130700 | 73 |
| 324 | 20230920 | 131200 | 40042094300 | 130700 | 130800 | 130900 | 130700 | 347 |
| 325 | 20230920 | 131100 | 39996707200 | 130800 | 130900 | 130900 | 130800 | 307 |
| 326 | 20230920 | 131000 | 39956544900 | 130900 | 130900 | 130900 | 130800 | 176 |
| 327 | 20230920 | 130900 | 39933507600 | 130900 | 130600 | 130900 | 130600 | 2279 |
| 328 | 20230920 | 130800 | 39635581000 | 130400 | 130500 | 130500 | 130400 | 393 |
| 329 | 20230920 | 130700 | 39584317900 | 130500 | 130600 | 130600 | 130500 | 274 |
| 330 | 20230920 | 130600 | 39548547800 | 130600 | 130700 | 130700 | 130500 | 522 |
| 331 | 20230920 | 130500 | 39480373500 | 130700 | 130700 | 130800 | 130700 | 271 |
| 332 | 20230920 | 130400 | 39444953100 | 130700 | 130800 | 130900 | 130700 | 114 |
| 333 | 20230920 | 130300 | 39430043200 | 130800 | 130800 | 130900 | 130800 | 223 |
| 334 | 20230920 | 130200 | 39400871600 | 130800 | 130900 | 130900 | 130800 | 806 |
| 335 | 20230920 | 130100 | 39295383900 | 130900 | 130900 | 130900 | 130800 | 752 |
| 336 | 20230920 | 130000 | 39196967700 | 130800 | 131100 | 131100 | 130800 | 1513 |
| 337 | 20230920 | 125900 | 38998785400 | 131100 | 130600 | 131100 | 130600 | 6158 |
| 338 | 20230920 | 125800 | 38192447500 | 130700 | 130500 | 130700 | 130400 | 1565 |
| 339 | 20230920 | 125700 | 37988073900 | 130400 | 130400 | 130500 | 130300 | 731 |
| 340 | 20230920 | 125600 | 37892752800 | 130300 | 130400 | 130400 | 130300 | 125 |
| 341 | 20230920 | 125500 | 37876460600 | 130300 | 130300 | 130400 | 130300 | 543 |
| 342 | 20230920 | 125400 | 37805675500 | 130300 | 130300 | 130400 | 130300 | 664 |
| 343 | 20230920 | 125300 | 37719150800 | 130300 | 130100 | 130300 | 130100 | 319 |
| 344 | 20230920 | 125200 | 37677617900 | 130100 | 130100 | 130200 | 130100 | 174 |
| 345 | 20230920 | 125100 | 37654971200 | 130200 | 130000 | 130200 | 130000 | 1033 |
| 346 | 20230920 | 125000 | 37520574700 | 130000 | 130100 | 130100 | 130000 | 451 |
| 347 | 20230920 | 124900 | 37461938000 | 130100 | 130100 | 130100 | 130000 | 147 |
| 348 | 20230920 | 124800 | 37442816600 | 130100 | 130100 | 130100 | 130000 | 176 |
| 349 | 20230920 | 124700 | 37419931400 | 130000 | 130000 | 130100 | 130000 | 100 |
| 350 | 20230920 | 124600 | 37406929100 | 130100 | 130100 | 130100 | 130000 | 125 |
| 351 | 20230920 | 124500 | 37390676600 | 130000 | 130100 | 130100 | 130000 | 463 |
| 352 | 20230920 | 124400 | 37330455000 | 130100 | 130100 | 130100 | 130000 | 338 |
| 353 | 20230920 | 124300 | 37286483500 | 130100 | 130100 | 130100 | 130000 | 497 |
| 354 | 20230920 | 124200 | 37221839000 | 130100 | 130000 | 130100 | 130000 | 167 |
| 355 | 20230920 | 124100 | 37200119900 | 130000 | 130000 | 130100 | 130000 | 628 |
| 356 | 20230920 | 124000 | 37118447800 | 130100 | 130000 | 130100 | 130000 | 383 |
| 357 | 20230920 | 123900 | 37068623100 | 130000 | 130000 | 130100 | 130000 | 170 |
| 358 | 20230920 | 123800 | 37046513300 | 130000 | 130000 | 130100 | 130000 | 800 |
| 359 | 20230920 | 123700 | 36942510900 | 130000 | 130100 | 130100 | 130000 | 171 |
| 360 | 20230920 | 123600 | 36920267900 | 130000 | 130100 | 130100 | 130000 | 370 |
| 361 | 20230920 | 123500 | 36872136100 | 130000 | 130100 | 130200 | 130000 | 330 |
| 362 | 20230920 | 123400 | 36829201700 | 130200 | 130100 | 130200 | 130100 | 250 |
| 363 | 20230920 | 123300 | 36796676300 | 130100 | 130100 | 130200 | 130100 | 706 |
| 364 | 20230920 | 123200 | 36704813900 | 130200 | 130100 | 130200 | 130100 | 646 |
| 365 | 20230920 | 123100 | 36620706000 | 130200 | 130100 | 130200 | 130100 | 2585 |
| 366 | 20230920 | 123000 | 36284156100 | 130100 | 130100 | 130100 | 130100 | 158 |
| 367 | 20230920 | 122900 | 36263600300 | 130100 | 130200 | 130200 | 130100 | 117 |
| 368 | 20230920 | 122800 | 36248378000 | 130100 | 130100 | 130200 | 130100 | 156 |
| 369 | 20230920 | 122700 | 36228078000 | 130100 | 130100 | 130200 | 130100 | 131 |
| 370 | 20230920 | 122600 | 36211028700 | 130100 | 130100 | 130200 | 130100 | 73 |
| 371 | 20230920 | 122500 | 36201529400 | 130100 | 130200 | 130200 | 130100 | 376 |
| 372 | 20230920 | 122400 | 36152608700 | 130100 | 130100 | 130200 | 130100 | 104 |
| 373 | 20230920 | 122300 | 36139074000 | 130200 | 130100 | 130200 | 130100 | 97 |
| 374 | 20230920 | 122200 | 36126452800 | 130100 | 130100 | 130100 | 130000 | 366 |
| 375 | 20230920 | 122100 | 36078837800 | 130000 | 130100 | 130100 | 130000 | 145 |
| 376 | 20230920 | 122000 | 36059978700 | 130100 | 130000 | 130100 | 130000 | 171 |
| 377 | 20230920 | 121900 | 36037742500 | 130100 | 130000 | 130100 | 130000 | 147 |
| 378 | 20230920 | 121800 | 36018630900 | 130000 | 130000 | 130100 | 130000 | 118 |
| 379 | 20230920 | 121700 | 36003288700 | 130100 | 130100 | 130100 | 130000 | 285 |
| 380 | 20230920 | 121600 | 35966227200 | 130100 | 130100 | 130100 | 130100 | 7 |
| 381 | 20230920 | 121500 | 35965316500 | 130100 | 130000 | 130100 | 129900 | 876 |
| 382 | 20230920 | 121400 | 35851492900 | 130000 | 130000 | 130000 | 129900 | 362 |
| 383 | 20230920 | 121300 | 35804435200 | 130000 | 130000 | 130100 | 129900 | 367 |
| 384 | 20230920 | 121200 | 35756725000 | 130000 | 129900 | 130000 | 129900 | 143 |
| 385 | 20230920 | 121100 | 35738140000 | 129900 | 130000 | 130000 | 129900 | 109 |
| 386 | 20230920 | 121000 | 35723980700 | 130000 | 129900 | 130000 | 129900 | 127 |
| 387 | 20230920 | 120900 | 35707482200 | 129900 | 130000 | 130000 | 129900 | 183 |
| 388 | 20230920 | 120800 | 35683707000 | 130000 | 130000 | 130000 | 130000 | 102 |
| 389 | 20230920 | 120700 | 35670447000 | 130000 | 129900 | 130000 | 129900 | 146 |
| 390 | 20230920 | 120600 | 35651470300 | 129900 | 129800 | 129900 | 129800 | 324 |
| 391 | 20230920 | 120500 | 35609384900 | 129900 | 129800 | 129900 | 129800 | 135 |
| 392 | 20230920 | 120400 | 35591855400 | 129800 | 130000 | 130000 | 129800 | 1522 |
| 393 | 20230920 | 120300 | 35394064900 | 130000 | 130000 | 130100 | 130000 | 150 |
| 394 | 20230920 | 120200 | 35374562100 | 130000 | 130100 | 130100 | 130000 | 406 |
| 395 | 20230920 | 120100 | 35321769000 | 130000 | 130100 | 130100 | 130000 | 257 |
| 396 | 20230920 | 120000 | 35288349300 | 130000 | 130100 | 130100 | 130000 | 249 |
| 397 | 20230920 | 115900 | 35255964600 | 130000 | 130000 | 130100 | 130000 | 608 |
| 398 | 20230920 | 115800 | 35176911300 | 130000 | 130100 | 130100 | 130000 | 147 |
| 399 | 20230920 | 115700 | 35157789200 | 130100 | 130200 | 130200 | 130100 | 133 |
| 400 | 20230920 | 115600 | 35140484300 | 130200 | 130300 | 130300 | 130100 | 266 |
| 401 | 20230920 | 115500 | 35105859400 | 130300 | 130200 | 130300 | 130200 | 72 |
| 402 | 20230920 | 115400 | 35096484100 | 130200 | 130300 | 130300 | 130200 | 360 |
| 403 | 20230920 | 115300 | 35049606700 | 130200 | 130300 | 130400 | 130200 | 298 |
| 404 | 20230920 | 115200 | 35010784500 | 130400 | 130500 | 130600 | 130400 | 557 |
| 405 | 20230920 | 115100 | 34938100300 | 130500 | 130500 | 130600 | 130500 | 60 |
| 406 | 20230920 | 115000 | 34930269900 | 130500 | 130700 | 130700 | 130500 | 139 |
| 407 | 20230920 | 114900 | 34912121400 | 130700 | 130700 | 130700 | 130400 | 227 |
| 408 | 20230920 | 114800 | 34882479000 | 130700 | 130700 | 130800 | 130300 | 636 |
| 409 | 20230920 | 114700 | 34799349200 | 130700 | 130700 | 130700 | 130400 | 1490 |
| 410 | 20230920 | 114600 | 34604857000 | 130600 | 130500 | 130700 | 130500 | 886 |
| 411 | 20230920 | 114500 | 34489149900 | 130500 | 130600 | 130600 | 130400 | 276 |
| 412 | 20230920 | 114400 | 34453124700 | 130600 | 130600 | 130600 | 130500 | 211 |
| 413 | 20230920 | 114300 | 34425572100 | 130500 | 130500 | 130600 | 130500 | 94 |
| 414 | 20230920 | 114200 | 34413304800 | 130600 | 130600 | 130600 | 130500 | 273 |
| 415 | 20230920 | 114100 | 34377654300 | 130600 | 130700 | 130700 | 130500 | 616 |
| 416 | 20230920 | 114000 | 34297211000 | 130700 | 130700 | 130700 | 130600 | 672 |
| 417 | 20230920 | 113900 | 34209392400 | 130700 | 130600 | 130800 | 130600 | 823 |
| 418 | 20230920 | 113800 | 34101807300 | 130600 | 130600 | 130600 | 130500 | 1113 |
| 419 | 20230920 | 113700 | 33956470900 | 130600 | 130200 | 130600 | 130200 | 2224 |
| 420 | 20230920 | 113600 | 33666449900 | 130200 | 130200 | 130300 | 130200 | 72 |
| 421 | 20230920 | 113500 | 33657073500 | 130300 | 130200 | 130300 | 130100 | 395 |
| 422 | 20230920 | 113400 | 33605642600 | 130200 | 130100 | 130300 | 130100 | 284 |
| 423 | 20230920 | 113300 | 33568646800 | 130100 | 130000 | 130100 | 130000 | 66 |
| 424 | 20230920 | 113200 | 33560062800 | 130000 | 130200 | 130300 | 130000 | 703 |
| 425 | 20230920 | 113100 | 33468523200 | 130200 | 130200 | 130200 | 130100 | 133 |
| 426 | 20230920 | 113000 | 33451217700 | 130200 | 130200 | 130200 | 130200 | 305 |
| 427 | 20230920 | 112900 | 33411506700 | 130300 | 130300 | 130300 | 130200 | 186 |
| 428 | 20230920 | 112800 | 33387284900 | 130300 | 130300 | 130300 | 130200 | 190 |
| 429 | 20230920 | 112700 | 33362537200 | 130200 | 130200 | 130300 | 130200 | 867 |
| 430 | 20230920 | 112600 | 33249567300 | 130300 | 130300 | 130300 | 130100 | 149 |
| 431 | 20230920 | 112500 | 33230154400 | 130300 | 130000 | 130300 | 130000 | 1191 |
| 432 | 20230920 | 112400 | 33075016100 | 130000 | 130100 | 130200 | 130000 | 143 |
| 433 | 20230920 | 112300 | 33056413300 | 130100 | 130200 | 130200 | 130100 | 273 |
| 434 | 20230920 | 112200 | 33020880800 | 130200 | 130200 | 130200 | 130100 | 299 |
| 435 | 20230920 | 112100 | 32981961000 | 130300 | 130200 | 130300 | 130100 | 378 |
| 436 | 20230920 | 112000 | 32932747700 | 130200 | 130300 | 130300 | 130200 | 250 |
| 437 | 20230920 | 111900 | 32900178400 | 130300 | 130100 | 130300 | 130000 | 934 |
| 438 | 20230920 | 111800 | 32778633800 | 130000 | 130000 | 130000 | 129900 | 426 |
| 439 | 20230920 | 111700 | 32723271100 | 130000 | 129900 | 130000 | 129900 | 214 |
| 440 | 20230920 | 111600 | 32695469900 | 129900 | 129900 | 130000 | 129800 | 413 |
| 441 | 20230920 | 111500 | 32641818300 | 129900 | 130000 | 130000 | 129900 | 500 |
| 442 | 20230920 | 111400 | 32576828500 | 130000 | 129900 | 130000 | 129800 | 343 |
| 443 | 20230920 | 111300 | 32532263100 | 129900 | 130000 | 130000 | 129900 | 447 |
| 444 | 20230920 | 111200 | 32474192300 | 130000 | 129900 | 130000 | 129900 | 139 |
| 445 | 20230920 | 111100 | 32456122700 | 130000 | 130000 | 130100 | 130000 | 234 |
| 446 | 20230920 | 111000 | 32425702600 | 130100 | 130000 | 130100 | 130000 | 553 |
| 447 | 20230920 | 110900 | 32353811800 | 130000 | 130100 | 130100 | 130000 | 99 |
| 448 | 20230920 | 110800 | 32340933300 | 130100 | 130100 | 130100 | 130000 | 259 |
| 449 | 20230920 | 110700 | 32307239400 | 130100 | 130000 | 130100 | 130000 | 91 |
| 450 | 20230920 | 110600 | 32295401100 | 130000 | 130000 | 130100 | 130000 | 304 |
| 451 | 20230920 | 110500 | 32255881000 | 130100 | 130100 | 130200 | 130100 | 449 |
| 452 | 20230920 | 110400 | 32197465100 | 130100 | 130300 | 130400 | 130100 | 1048 |
| 453 | 20230920 | 110300 | 32060966100 | 130300 | 130100 | 130300 | 130100 | 491 |
| 454 | 20230920 | 110200 | 31997056400 | 130100 | 130100 | 130100 | 129900 | 340 |
| 455 | 20230920 | 110100 | 31952841300 | 130100 | 129900 | 130100 | 129800 | 1188 |
| 456 | 20230920 | 110000 | 31798437600 | 129900 | 129900 | 129900 | 129800 | 69 |
| 457 | 20230920 | 105900 | 31789477000 | 129800 | 129900 | 129900 | 129800 | 266 |
| 458 | 20230920 | 105800 | 31754945000 | 129800 | 129700 | 129900 | 129600 | 857 |
| 459 | 20230920 | 105700 | 31643750700 | 129700 | 129700 | 129700 | 129600 | 315 |
| 460 | 20230920 | 105600 | 31602895700 | 129600 | 129700 | 129700 | 129600 | 764 |
| 461 | 20230920 | 105500 | 31503821300 | 129600 | 129600 | 129700 | 129600 | 310 |
| 462 | 20230920 | 105400 | 31463644300 | 129600 | 129700 | 129700 | 129600 | 358 |
| 463 | 20230920 | 105300 | 31417221700 | 129700 | 129600 | 129800 | 129500 | 341 |
| 464 | 20230920 | 105200 | 31373030600 | 129600 | 129500 | 129600 | 129500 | 845 |
| 465 | 20230920 | 105100 | 31263561500 | 129400 | 129300 | 129500 | 129300 | 961 |
| 466 | 20230920 | 105000 | 31139203100 | 129300 | 129300 | 129400 | 129300 | 494 |
| 467 | 20230920 | 104900 | 31075326200 | 129300 | 129300 | 129400 | 129300 | 1400 |
| 468 | 20230920 | 104800 | 30894300900 | 129300 | 129400 | 129400 | 129300 | 498 |
| 469 | 20230920 | 104700 | 30829870300 | 129400 | 129600 | 129600 | 129400 | 852 |
| 470 | 20230920 | 104600 | 30719562700 | 129600 | 129800 | 129800 | 129600 | 602 |
| 471 | 20230920 | 104500 | 30641513700 | 129800 | 129900 | 129900 | 129700 | 156 |
| 472 | 20230920 | 104400 | 30621257700 | 129900 | 130000 | 130000 | 129800 | 1012 |
| 473 | 20230920 | 104300 | 30489782800 | 129900 | 130000 | 130000 | 129900 | 234 |
| 474 | 20230920 | 104200 | 30459378900 | 130000 | 129600 | 130000 | 129600 | 2452 |
| 475 | 20230920 | 104100 | 30141085500 | 129600 | 129700 | 129700 | 129500 | 808 |
| 476 | 20230920 | 104000 | 30036358100 | 129600 | 129700 | 129700 | 129600 | 511 |
| 477 | 20230920 | 103900 | 29970102800 | 129700 | 129700 | 129800 | 129600 | 449 |
| 478 | 20230920 | 103800 | 29911864300 | 129600 | 129200 | 129700 | 129200 | 4224 |
| 479 | 20230920 | 103700 | 29365373700 | 129300 | 129300 | 129300 | 129200 | 1066 |
| 480 | 20230920 | 103600 | 29227621800 | 129300 | 129300 | 129300 | 129200 | 1147 |
| 481 | 20230920 | 103500 | 29079406400 | 129300 | 129300 | 129300 | 129200 | 974 |
| 482 | 20230920 | 103400 | 28953521100 | 129300 | 129300 | 129400 | 129300 | 1788 |
| 483 | 20230920 | 103300 | 28722327400 | 129300 | 129400 | 129500 | 129300 | 1830 |
| 484 | 20230920 | 103200 | 28485555400 | 129400 | 129500 | 129500 | 129400 | 1174 |
| 485 | 20230920 | 103100 | 28333627800 | 129400 | 129400 | 129500 | 129400 | 713 |
| 486 | 20230920 | 103000 | 28241338600 | 129500 | 129400 | 129500 | 129400 | 1066 |
| 487 | 20230920 | 102900 | 28103361900 | 129400 | 129500 | 129500 | 129400 | 735 |
| 488 | 20230920 | 102800 | 28008228400 | 129500 | 129600 | 129600 | 129400 | 1246 |
| 489 | 20230920 | 102700 | 27846847300 | 129600 | 129700 | 129700 | 129500 | 1543 |
| 490 | 20230920 | 102600 | 27646921300 | 129700 | 130000 | 130000 | 129700 | 3030 |
| 491 | 20230920 | 102500 | 27253370900 | 130100 | 130100 | 130100 | 130000 | 877 |
| 492 | 20230920 | 102400 | 27139303600 | 130100 | 130200 | 130300 | 130100 | 673 |
| 493 | 20230920 | 102300 | 27051706300 | 130200 | 130500 | 130500 | 130200 | 622 |
| 494 | 20230920 | 102200 | 26970620600 | 130500 | 130500 | 130600 | 130300 | 558 |
| 495 | 20230920 | 102100 | 26897790200 | 130500 | 130500 | 130500 | 130200 | 945 |
| 496 | 20230920 | 102000 | 26774478200 | 130100 | 130200 | 130400 | 130100 | 2194 |
| 497 | 20230920 | 101900 | 26488852100 | 130100 | 130100 | 130200 | 130100 | 485 |
| 498 | 20230920 | 101800 | 26425744500 | 130100 | 130200 | 130200 | 130100 | 571 |
| 499 | 20230920 | 101700 | 26351415400 | 130200 | 130300 | 130400 | 130200 | 640 |
| 500 | 20230920 | 101600 | 26268040400 | 130400 | 130500 | 130500 | 130400 | 2249 |
| 501 | 20230920 | 101500 | 25974741200 | 130500 | 130500 | 130500 | 130400 | 908 |
| 502 | 20230920 | 101400 | 25856254600 | 130500 | 130400 | 130500 | 130300 | 1283 |
| 503 | 20230920 | 101300 | 25688927000 | 130300 | 130200 | 130300 | 130200 | 1163 |
| 504 | 20230920 | 101200 | 25537450100 | 130200 | 130200 | 130200 | 130100 | 368 |
| 505 | 20230920 | 101100 | 25489541200 | 130200 | 130100 | 130200 | 130100 | 599 |
| 506 | 20230920 | 101000 | 25411581400 | 130100 | 130100 | 130200 | 130000 | 1558 |
| 507 | 20230920 | 100900 | 25208889600 | 130100 | 130100 | 130100 | 130000 | 241 |
| 508 | 20230920 | 100800 | 25177548500 | 130000 | 130000 | 130100 | 130000 | 1107 |
| 509 | 20230920 | 100700 | 25033615400 | 130000 | 130000 | 130000 | 129900 | 1611 |
| 510 | 20230920 | 100600 | 24824209800 | 129900 | 130200 | 130400 | 129900 | 2388 |
| 511 | 20230920 | 100500 | 24513654000 | 130200 | 130000 | 130200 | 129900 | 738 |
| 512 | 20230920 | 100400 | 24417716200 | 129900 | 130000 | 130000 | 129900 | 1884 |
| 513 | 20230920 | 100300 | 24172886000 | 129900 | 129800 | 130000 | 129700 | 1021 |
| 514 | 20230920 | 100200 | 24040242400 | 129700 | 129500 | 129800 | 129400 | 2698 |
| 515 | 20230920 | 100100 | 23690541800 | 129500 | 129600 | 129700 | 129400 | 5484 |
| 516 | 20230920 | 100000 | 22980194600 | 129600 | 130000 | 130000 | 129600 | 2496 |
| 517 | 20230920 | 095900 | 22656314100 | 130000 | 130200 | 130200 | 130000 | 3910 |
| 518 | 20230920 | 095800 | 22147896200 | 130100 | 130300 | 130300 | 130100 | 3596 |
| 519 | 20230920 | 095700 | 21679680000 | 130300 | 130400 | 130400 | 130300 | 4272 |
| 520 | 20230920 | 095600 | 21123033300 | 130300 | 130400 | 130400 | 130300 | 773 |
| 521 | 20230920 | 095500 | 21022273800 | 130300 | 130500 | 130600 | 130300 | 1188 |
| 522 | 20230920 | 095400 | 20867379200 | 130600 | 130600 | 130700 | 130600 | 639 |
| 523 | 20230920 | 095300 | 20783915400 | 130700 | 130300 | 130700 | 130300 | 1292 |
| 524 | 20230920 | 095200 | 20615421800 | 130400 | 130600 | 130600 | 130300 | 5357 |
| 525 | 20230920 | 095100 | 19916438100 | 130500 | 130600 | 130700 | 130500 | 2580 |
| 526 | 20230920 | 095000 | 19579489900 | 130600 | 130900 | 130900 | 130600 | 2663 |
| 527 | 20230920 | 094900 | 19231133500 | 131000 | 131000 | 131100 | 130900 | 1225 |
| 528 | 20230920 | 094800 | 19070675100 | 131000 | 131200 | 131200 | 131000 | 833 |
| 529 | 20230920 | 094700 | 18961500900 | 131200 | 131000 | 131200 | 131000 | 327 |
| 530 | 20230920 | 094600 | 18918631500 | 131000 | 131400 | 131400 | 130700 | 1929 |
| 531 | 20230920 | 094500 | 18665866000 | 131400 | 131600 | 131600 | 131400 | 703 |
| 532 | 20230920 | 094400 | 18573428300 | 131600 | 131500 | 131600 | 131400 | 1837 |
| 533 | 20230920 | 094300 | 18331854000 | 131500 | 131600 | 131600 | 131400 | 1156 |
| 534 | 20230920 | 094200 | 18179846600 | 131500 | 131500 | 131600 | 131500 | 981 |
| 535 | 20230920 | 094100 | 18050823400 | 131500 | 131500 | 131600 | 131400 | 904 |
| 536 | 20230920 | 094000 | 17931925300 | 131500 | 131600 | 131600 | 131400 | 941 |
| 537 | 20230920 | 093900 | 17808175600 | 131200 | 131200 | 131600 | 131000 | 2350 |
| 538 | 20230920 | 093800 | 17499567900 | 131200 | 131300 | 131300 | 130900 | 1662 |
| 539 | 20230920 | 093700 | 17281530600 | 131300 | 130700 | 131700 | 130600 | 4941 |
| 540 | 20230920 | 093600 | 16633196800 | 130600 | 130600 | 130700 | 130500 | 1551 |
| 541 | 20230920 | 093500 | 16430666600 | 130600 | 130800 | 130900 | 130600 | 1351 |
| 542 | 20230920 | 093400 | 16254082300 | 130800 | 130900 | 130900 | 130800 | 820 |
| 543 | 20230920 | 093300 | 16146788400 | 130900 | 131000 | 131000 | 130900 | 1154 |
| 544 | 20230920 | 093200 | 15995690700 | 131000 | 130800 | 131000 | 130700 | 864 |
| 545 | 20230920 | 093100 | 15882583700 | 130800 | 130800 | 130900 | 130600 | 744 |
| 546 | 20230920 | 093000 | 15785269300 | 131000 | 130400 | 131000 | 130400 | 5053 |
| 547 | 20230920 | 092900 | 15125181900 | 130400 | 130700 | 130700 | 130400 | 3213 |
| 548 | 20230920 | 092800 | 14705972300 | 130600 | 130800 | 130900 | 130600 | 1162 |
| 549 | 20230920 | 092700 | 14554115600 | 130800 | 131000 | 131000 | 130800 | 1904 |
| 550 | 20230920 | 092600 | 14304882700 | 131100 | 131400 | 131400 | 130900 | 4149 |
| 551 | 20230920 | 092500 | 13761166300 | 131300 | 131500 | 131500 | 131100 | 1829 |
| 552 | 20230920 | 092400 | 13521166100 | 131300 | 131800 | 131900 | 131300 | 3135 |
| 553 | 20230920 | 092300 | 13108866500 | 131900 | 131700 | 131900 | 131600 | 2503 |
| 554 | 20230920 | 092200 | 12779124600 | 131700 | 131900 | 132000 | 131500 | 3719 |
| 555 | 20230920 | 092100 | 12289233500 | 132000 | 131200 | 132000 | 131000 | 6092 |
| 556 | 20230920 | 092000 | 11487189800 | 131200 | 131100 | 131400 | 130800 | 2625 |
| 557 | 20230920 | 091900 | 11142714900 | 131200 | 131100 | 131400 | 130700 | 3498 |
| 558 | 20230920 | 091800 | 10683867700 | 131200 | 131100 | 131400 | 130600 | 3004 |
| 559 | 20230920 | 091700 | 10290196200 | 131100 | 131500 | 131500 | 131100 | 2643 |
| 560 | 20230920 | 091600 | 9943204200 | 131400 | 131500 | 131600 | 131100 | 1796 |
| 561 | 20230920 | 091500 | 9707129000 | 131400 | 131300 | 131500 | 131100 | 2287 |
| 562 | 20230920 | 091400 | 9406802500 | 131300 | 131200 | 131400 | 131000 | 2263 |
| 563 | 20230920 | 091300 | 9109820600 | 131200 | 132000 | 132000 | 131200 | 7114 |
| 564 | 20230920 | 091200 | 8173261300 | 132000 | 131900 | 132200 | 131500 | 5538 |
| 565 | 20230920 | 091100 | 7442398000 | 132000 | 131200 | 132000 | 131000 | 8486 |
| 566 | 20230920 | 091000 | 6324584600 | 131200 | 131100 | 131300 | 130700 | 7901 |
| 567 | 20230920 | 090900 | 5288785700 | 131200 | 131000 | 131200 | 130900 | 2220 |
| 568 | 20230920 | 090800 | 4997817700 | 130900 | 130800 | 131200 | 130500 | 8492 |
| 569 | 20230920 | 090700 | 3886794900 | 130700 | 130900 | 131000 | 130500 | 3145 |
| 570 | 20230920 | 090600 | 3475543700 | 131100 | 129900 | 131100 | 129900 | 5637 |
| 571 | 20230920 | 090500 | 2739076700 | 129900 | 129800 | 130000 | 129800 | 1534 |
| 572 | 20230920 | 090400 | 2539866000 | 129800 | 129500 | 129900 | 129300 | 1991 |
| 573 | 20230920 | 090300 | 2281921600 | 129600 | 130100 | 130100 | 129300 | 2164 |
| 574 | 20230920 | 090200 | 2001068400 | 130100 | 130700 | 130800 | 129300 | 3680 |
| 575 | 20230920 | 090100 | 1521965700 | 130800 | 129600 | 130900 | 129400 | 7313 |
| 576 | 20230920 | 090000 | 569138100 | 129600 | 129300 | 129800 | 129000 | 4182 |