34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230922 | 183400 | 65309940700 | 127500 | 127500 | 127500 | 127500 | 5461 |
| 3 | 20230922 | 183300 | 65309940700 | 127500 | 127500 | 127500 | 127500 | 0 |
| 4 | 20230922 | 183200 | 65309940700 | 127500 | 127500 | 127500 | 127500 | 0 |
| 5 | 20230922 | 183100 | 65309940700 | 127500 | 127500 | 127500 | 127500 | 0 |
| 6 | 20230922 | 183000 | 65309940700 | 127500 | 127500 | 127500 | 127500 | 0 |
| 7 | 20230922 | 182900 | 65309940700 | 127500 | 127500 | 127500 | 127500 | 0 |
| 8 | 20230922 | 182800 | 65309940700 | 127500 | 127500 | 127500 | 127500 | 0 |
| 9 | 20230922 | 182700 | 65309940700 | 127500 | 127500 | 127500 | 127500 | 0 |
| 10 | 20230922 | 182600 | 65309940700 | 127500 | 127500 | 127500 | 127500 | 0 |
| 11 | 20230922 | 182500 | 65309940700 | 127500 | 127500 | 127500 | 127500 | 0 |
| 12 | 20230922 | 182400 | 65309940700 | 127500 | 127500 | 127500 | 127500 | 0 |
| 13 | 20230922 | 182300 | 65309940700 | 127500 | 127500 | 127500 | 127500 | 0 |
| 14 | 20230922 | 182200 | 65309940700 | 127500 | 127500 | 127500 | 127500 | 0 |
| 15 | 20230922 | 182100 | 65309940700 | 127500 | 127500 | 127500 | 127500 | 0 |
| 16 | 20230922 | 182000 | 65309940700 | 127500 | 127500 | 127500 | 127500 | 0 |
| 17 | 20230922 | 181900 | 65309940700 | 127500 | 127500 | 127500 | 127500 | 0 |
| 18 | 20230922 | 181800 | 65309940700 | 127500 | 127500 | 127500 | 127500 | 0 |
| 19 | 20230922 | 181700 | 65309940700 | 127500 | 127500 | 127500 | 127500 | 0 |
| 20 | 20230922 | 181600 | 65309940700 | 127500 | 127500 | 127500 | 127500 | 0 |
| 21 | 20230922 | 181500 | 65309940700 | 127500 | 127500 | 127500 | 127500 | 0 |
| 22 | 20230922 | 181400 | 65309940700 | 127500 | 127500 | 127500 | 127500 | 0 |
| 23 | 20230922 | 181300 | 65309940700 | 127500 | 127500 | 127500 | 127500 | 0 |
| 24 | 20230922 | 181200 | 65309940700 | 127500 | 127500 | 127500 | 127500 | 0 |
| 25 | 20230922 | 181100 | 65309940700 | 127500 | 127500 | 127500 | 127500 | 0 |
| 26 | 20230922 | 181000 | 65309940700 | 127500 | 127500 | 127500 | 127500 | 0 |
| 27 | 20230922 | 180900 | 65309940700 | 127500 | 127500 | 127500 | 127500 | 0 |
| 28 | 20230922 | 180800 | 65309940700 | 127500 | 127500 | 127500 | 127500 | 0 |
| 29 | 20230922 | 180700 | 65309940700 | 127500 | 127500 | 127500 | 127500 | 0 |
| 30 | 20230922 | 180600 | 65309940700 | 127500 | 127500 | 127500 | 127500 | 0 |
| 31 | 20230922 | 180500 | 65309940700 | 127500 | 127500 | 127500 | 127500 | 0 |
| 32 | 20230922 | 180400 | 65309940700 | 127500 | 127500 | 127500 | 127500 | 5461 |
| 33 | 20230922 | 180300 | 65309940700 | 127500 | 127500 | 127500 | 127500 | 0 |
| 34 | 20230922 | 180200 | 65309940700 | 127500 | 127500 | 127500 | 127500 | 0 |
| 35 | 20230922 | 180100 | 65309940700 | 127500 | 127500 | 127500 | 127500 | 0 |
| 36 | 20230922 | 180000 | 65309940700 | 127500 | 127500 | 127500 | 127500 | 0 |
| 37 | 20230922 | 175900 | 65309940700 | 127500 | 127500 | 127500 | 127500 | 0 |
| 38 | 20230922 | 175800 | 65309940700 | 127500 | 127500 | 127500 | 127500 | 0 |
| 39 | 20230922 | 175700 | 65309940700 | 127500 | 127500 | 127500 | 127500 | 0 |
| 40 | 20230922 | 175600 | 65309940700 | 127500 | 127500 | 127500 | 127500 | 0 |
| 41 | 20230922 | 175500 | 65309940700 | 127500 | 127500 | 127500 | 127500 | 0 |
| 42 | 20230922 | 175400 | 65309940700 | 127500 | 127500 | 127500 | 127500 | 0 |
| 43 | 20230922 | 175300 | 65309940700 | 127500 | 127500 | 127500 | 127500 | 0 |
| 44 | 20230922 | 175200 | 65309940700 | 127500 | 127500 | 127500 | 127500 | 0 |
| 45 | 20230922 | 175100 | 65309940700 | 127500 | 127500 | 127500 | 127500 | 0 |
| 46 | 20230922 | 175000 | 65309940700 | 127500 | 127500 | 127500 | 127500 | 0 |
| 47 | 20230922 | 174900 | 65309940700 | 127500 | 127500 | 127500 | 127500 | 0 |
| 48 | 20230922 | 174800 | 65309940700 | 127500 | 127500 | 127500 | 127500 | 0 |
| 49 | 20230922 | 174700 | 65309940700 | 127500 | 127500 | 127500 | 127500 | 0 |
| 50 | 20230922 | 174600 | 65309940700 | 127500 | 127500 | 127500 | 127500 | 0 |
| 51 | 20230922 | 174500 | 65309940700 | 127500 | 127500 | 127500 | 127500 | 0 |
| 52 | 20230922 | 174400 | 65309940700 | 127500 | 127500 | 127500 | 127500 | 0 |
| 53 | 20230922 | 174300 | 65309940700 | 127500 | 127500 | 127500 | 127500 | 0 |
| 54 | 20230922 | 174200 | 65309940700 | 127500 | 127500 | 127500 | 127500 | 0 |
| 55 | 20230922 | 174100 | 65309940700 | 127500 | 127500 | 127500 | 127500 | 0 |
| 56 | 20230922 | 174000 | 65309940700 | 127500 | 127500 | 127500 | 127500 | 0 |
| 57 | 20230922 | 173900 | 65309940700 | 127500 | 127500 | 127500 | 127500 | 0 |
| 58 | 20230922 | 173800 | 65309940700 | 127500 | 127500 | 127500 | 127500 | 0 |
| 59 | 20230922 | 173700 | 65309940700 | 127500 | 127500 | 127500 | 127500 | 0 |
| 60 | 20230922 | 173600 | 65309940700 | 127500 | 127500 | 127500 | 127500 | 0 |
| 61 | 20230922 | 173500 | 65309940700 | 127500 | 127500 | 127500 | 127500 | 0 |
| 62 | 20230922 | 173400 | 65309940700 | 127500 | 127500 | 127500 | 127500 | 5461 |
| 63 | 20230922 | 173300 | 65309940700 | 127500 | 127500 | 127500 | 127500 | 0 |
| 64 | 20230922 | 173200 | 65309940700 | 127500 | 127500 | 127500 | 127500 | 0 |
| 65 | 20230922 | 173100 | 65309940700 | 127500 | 127500 | 127500 | 127500 | 0 |
| 66 | 20230922 | 173000 | 65309940700 | 127500 | 127500 | 127500 | 127500 | 0 |
| 67 | 20230922 | 172900 | 65309940700 | 127500 | 127500 | 127500 | 127500 | 0 |
| 68 | 20230922 | 172800 | 65309940700 | 127500 | 127500 | 127500 | 127500 | 0 |
| 69 | 20230922 | 172700 | 65309940700 | 127500 | 127500 | 127500 | 127500 | 0 |
| 70 | 20230922 | 172600 | 65309940700 | 127500 | 127500 | 127500 | 127500 | 0 |
| 71 | 20230922 | 172500 | 65309940700 | 127500 | 127500 | 127500 | 127500 | 0 |
| 72 | 20230922 | 172400 | 65309940700 | 127500 | 127500 | 127500 | 127500 | 0 |
| 73 | 20230922 | 172300 | 65309940700 | 127500 | 127500 | 127500 | 127500 | 0 |
| 74 | 20230922 | 172200 | 65309940700 | 127500 | 127500 | 127500 | 127500 | 0 |
| 75 | 20230922 | 172100 | 65309940700 | 127500 | 127500 | 127500 | 127500 | 0 |
| 76 | 20230922 | 172000 | 65309940700 | 127500 | 127500 | 127500 | 127500 | 0 |
| 77 | 20230922 | 171900 | 65309940700 | 127500 | 127500 | 127500 | 127500 | 0 |
| 78 | 20230922 | 171800 | 65309940700 | 127500 | 127500 | 127500 | 127500 | 0 |
| 79 | 20230922 | 171700 | 65309940700 | 127500 | 127500 | 127500 | 127500 | 0 |
| 80 | 20230922 | 171600 | 65309940700 | 127500 | 127500 | 127500 | 127500 | 0 |
| 81 | 20230922 | 171500 | 65309940700 | 127500 | 127500 | 127500 | 127500 | 0 |
| 82 | 20230922 | 171400 | 65309940700 | 127500 | 127500 | 127500 | 127500 | 0 |
| 83 | 20230922 | 171300 | 65309940700 | 127500 | 127500 | 127500 | 127500 | 0 |
| 84 | 20230922 | 171200 | 65309940700 | 127500 | 127500 | 127500 | 127500 | 0 |
| 85 | 20230922 | 171100 | 65309940700 | 127500 | 127500 | 127500 | 127500 | 0 |
| 86 | 20230922 | 171000 | 65309940700 | 127500 | 127500 | 127500 | 127500 | 0 |
| 87 | 20230922 | 170900 | 65309940700 | 127500 | 127500 | 127500 | 127500 | 0 |
| 88 | 20230922 | 170800 | 65309940700 | 127500 | 127500 | 127500 | 127500 | 0 |
| 89 | 20230922 | 170700 | 65309940700 | 127500 | 127500 | 127500 | 127500 | 0 |
| 90 | 20230922 | 170600 | 65309940700 | 127500 | 127500 | 127500 | 127500 | 0 |
| 91 | 20230922 | 170500 | 65309940700 | 127500 | 127500 | 127500 | 127500 | 0 |
| 92 | 20230922 | 170400 | 65309940700 | 127500 | 127500 | 127500 | 127500 | 5461 |
| 93 | 20230922 | 170300 | 65309940700 | 127500 | 127500 | 127500 | 127500 | 0 |
| 94 | 20230922 | 170200 | 65309940700 | 127500 | 127500 | 127500 | 127500 | 0 |
| 95 | 20230922 | 170100 | 65309940700 | 127500 | 127500 | 127500 | 127500 | 0 |
| 96 | 20230922 | 170000 | 65309940700 | 127500 | 127500 | 127500 | 127500 | 0 |
| 97 | 20230922 | 165900 | 65309940700 | 127500 | 127500 | 127500 | 127500 | 0 |
| 98 | 20230922 | 165800 | 65309940700 | 127500 | 127500 | 127500 | 127500 | 0 |
| 99 | 20230922 | 165700 | 65309940700 | 127500 | 127500 | 127500 | 127500 | 0 |
| 100 | 20230922 | 165600 | 65309940700 | 127500 | 127500 | 127500 | 127500 | 0 |
| 101 | 20230922 | 165500 | 65309940700 | 127500 | 127500 | 127500 | 127500 | 0 |
| 102 | 20230922 | 165400 | 65309940700 | 127500 | 127500 | 127500 | 127500 | 0 |
| 103 | 20230922 | 165300 | 65309940700 | 127500 | 127500 | 127500 | 127500 | 0 |
| 104 | 20230922 | 165200 | 65309940700 | 127500 | 127500 | 127500 | 127500 | 0 |
| 105 | 20230922 | 165100 | 65309940700 | 127500 | 127500 | 127500 | 127500 | 0 |
| 106 | 20230922 | 165000 | 65309940700 | 127500 | 127500 | 127500 | 127500 | 0 |
| 107 | 20230922 | 164900 | 65309940700 | 127500 | 127500 | 127500 | 127500 | 0 |
| 108 | 20230922 | 164800 | 65309940700 | 127500 | 127500 | 127500 | 127500 | 0 |
| 109 | 20230922 | 164700 | 65309940700 | 127500 | 127500 | 127500 | 127500 | 0 |
| 110 | 20230922 | 164600 | 65309940700 | 127500 | 127500 | 127500 | 127500 | 0 |
| 111 | 20230922 | 164500 | 65309940700 | 127500 | 127500 | 127500 | 127500 | 0 |
| 112 | 20230922 | 164400 | 65309940700 | 127500 | 127500 | 127500 | 127500 | 0 |
| 113 | 20230922 | 164300 | 65309940700 | 127500 | 127500 | 127500 | 127500 | 0 |
| 114 | 20230922 | 164200 | 65309940700 | 127500 | 127500 | 127500 | 127500 | 0 |
| 115 | 20230922 | 164100 | 65309940700 | 127500 | 127500 | 127500 | 127500 | 0 |
| 116 | 20230922 | 164000 | 65309940700 | 127500 | 127500 | 127500 | 127500 | 0 |
| 117 | 20230922 | 163900 | 65309940700 | 127500 | 127500 | 127500 | 127500 | 0 |
| 118 | 20230922 | 163800 | 65309940700 | 127500 | 127500 | 127500 | 127500 | 0 |
| 119 | 20230922 | 163700 | 65309940700 | 127500 | 127500 | 127500 | 127500 | 0 |
| 120 | 20230922 | 163600 | 65309940700 | 127500 | 127500 | 127500 | 127500 | 0 |
| 121 | 20230922 | 163500 | 65309940700 | 127500 | 127500 | 127500 | 127500 | 0 |
| 122 | 20230922 | 163400 | 65309940700 | 127500 | 127500 | 127500 | 127500 | 5461 |
| 123 | 20230922 | 163300 | 65309940700 | 127500 | 127500 | 127500 | 127500 | 0 |
| 124 | 20230922 | 163200 | 65309940700 | 127500 | 127500 | 127500 | 127500 | 0 |
| 125 | 20230922 | 163100 | 65309940700 | 127500 | 127500 | 127500 | 127500 | 0 |
| 126 | 20230922 | 163000 | 65309940700 | 127500 | 127500 | 127500 | 127500 | 0 |
| 127 | 20230922 | 162900 | 65309940700 | 127500 | 127500 | 127500 | 127500 | 0 |
| 128 | 20230922 | 162800 | 65309940700 | 127500 | 127500 | 127500 | 127500 | 0 |
| 129 | 20230922 | 162700 | 65309940700 | 127500 | 127500 | 127500 | 127500 | 0 |
| 130 | 20230922 | 162600 | 65309940700 | 127500 | 127500 | 127500 | 127500 | 0 |
| 131 | 20230922 | 162500 | 65309940700 | 127500 | 127500 | 127500 | 127500 | 0 |
| 132 | 20230922 | 162400 | 65309940700 | 127500 | 127500 | 127500 | 127500 | 0 |
| 133 | 20230922 | 162300 | 65309940700 | 127500 | 127500 | 127500 | 127500 | 0 |
| 134 | 20230922 | 162200 | 65309940700 | 127500 | 127500 | 127500 | 127500 | 0 |
| 135 | 20230922 | 162100 | 65309940700 | 127500 | 127500 | 127500 | 127500 | 0 |
| 136 | 20230922 | 162000 | 65309940700 | 127500 | 127500 | 127500 | 127500 | 0 |
| 137 | 20230922 | 161900 | 65309940700 | 127500 | 127500 | 127500 | 127500 | 0 |
| 138 | 20230922 | 161800 | 65309940700 | 127500 | 127500 | 127500 | 127500 | 0 |
| 139 | 20230922 | 161700 | 65309940700 | 127500 | 127500 | 127500 | 127500 | 0 |
| 140 | 20230922 | 161600 | 65309940700 | 127500 | 127500 | 127500 | 127500 | 0 |
| 141 | 20230922 | 161500 | 65309940700 | 127500 | 127500 | 127500 | 127500 | 0 |
| 142 | 20230922 | 161400 | 65309940700 | 127500 | 127500 | 127500 | 127500 | 0 |
| 143 | 20230922 | 161300 | 65309940700 | 127500 | 127500 | 127500 | 127500 | 0 |
| 144 | 20230922 | 161200 | 65309940700 | 127500 | 127500 | 127500 | 127500 | 0 |
| 145 | 20230922 | 161100 | 65309940700 | 127500 | 127500 | 127500 | 127500 | 0 |
| 146 | 20230922 | 161000 | 65309940700 | 127500 | 127500 | 127500 | 127500 | 0 |
| 147 | 20230922 | 160900 | 65309940700 | 127500 | 127500 | 127500 | 127500 | 0 |
| 148 | 20230922 | 160800 | 65309940700 | 127500 | 127500 | 127500 | 127500 | 0 |
| 149 | 20230922 | 160700 | 65309940700 | 127500 | 127500 | 127500 | 127500 | 0 |
| 150 | 20230922 | 160600 | 65309940700 | 127500 | 127500 | 127500 | 127500 | 0 |
| 151 | 20230922 | 160500 | 65309940700 | 127500 | 127500 | 127500 | 127500 | 0 |
| 152 | 20230922 | 160400 | 65309940700 | 127500 | 127500 | 127500 | 127500 | 5461 |
| 153 | 20230922 | 160300 | 65309940700 | 127500 | 127500 | 127500 | 127500 | 0 |
| 154 | 20230922 | 160200 | 65309940700 | 127500 | 127500 | 127500 | 127500 | 0 |
| 155 | 20230922 | 160100 | 65309940700 | 127500 | 127500 | 127500 | 127500 | 0 |
| 156 | 20230922 | 160000 | 65309940700 | 127500 | 127500 | 127500 | 127500 | 0 |
| 157 | 20230922 | 155900 | 65309940700 | 127500 | 127500 | 127500 | 127500 | 0 |
| 158 | 20230922 | 155800 | 65309940700 | 127500 | 127500 | 127500 | 127500 | 0 |
| 159 | 20230922 | 155700 | 65309940700 | 127500 | 127500 | 127500 | 127500 | 0 |
| 160 | 20230922 | 155600 | 65309940700 | 127500 | 127500 | 127500 | 127500 | 0 |
| 161 | 20230922 | 155500 | 65309940700 | 127500 | 127500 | 127500 | 127500 | 0 |
| 162 | 20230922 | 155400 | 65309940700 | 127500 | 127500 | 127500 | 127500 | 0 |
| 163 | 20230922 | 155300 | 65309940700 | 127500 | 127500 | 127500 | 127500 | 0 |
| 164 | 20230922 | 155200 | 65309940700 | 127500 | 127500 | 127500 | 127500 | 0 |
| 165 | 20230922 | 155100 | 65309940700 | 127500 | 127500 | 127500 | 127500 | 0 |
| 166 | 20230922 | 155000 | 65309940700 | 127500 | 127500 | 127500 | 127500 | 0 |
| 167 | 20230922 | 154900 | 65309940700 | 127500 | 127500 | 127500 | 127500 | 0 |
| 168 | 20230922 | 154800 | 65309940700 | 127500 | 127500 | 127500 | 127500 | 0 |
| 169 | 20230922 | 154700 | 65309940700 | 127500 | 127500 | 127500 | 127500 | 0 |
| 170 | 20230922 | 154600 | 65309940700 | 127500 | 127500 | 127500 | 127500 | 0 |
| 171 | 20230922 | 154500 | 65309940700 | 127500 | 127500 | 127500 | 127500 | 0 |
| 172 | 20230922 | 154400 | 65309940700 | 127500 | 127500 | 127500 | 127500 | 0 |
| 173 | 20230922 | 154300 | 65309940700 | 127500 | 127500 | 127500 | 127500 | 0 |
| 174 | 20230922 | 154200 | 65309940700 | 127500 | 127500 | 127500 | 127500 | 0 |
| 175 | 20230922 | 154100 | 65309940700 | 127500 | 127500 | 127500 | 127500 | 0 |
| 176 | 20230922 | 154000 | 65309940700 | 127500 | 127500 | 127500 | 127500 | 0 |
| 177 | 20230922 | 153900 | 65309940700 | 127500 | 127500 | 127500 | 127500 | 0 |
| 178 | 20230922 | 153800 | 65309940700 | 127500 | 127500 | 127500 | 127500 | 0 |
| 179 | 20230922 | 153700 | 65309940700 | 127500 | 127500 | 127500 | 127500 | 0 |
| 180 | 20230922 | 153600 | 65309940700 | 127500 | 127500 | 127500 | 127500 | 0 |
| 181 | 20230922 | 153500 | 65309940700 | 127500 | 127500 | 127500 | 127500 | 0 |
| 182 | 20230922 | 153400 | 65309940700 | 127500 | 127500 | 127500 | 127500 | 5461 |
| 183 | 20230922 | 153300 | 65309940700 | 127500 | 127500 | 127500 | 127500 | 0 |
| 184 | 20230922 | 153200 | 65309940700 | 127500 | 127500 | 127500 | 127500 | 0 |
| 185 | 20230922 | 153100 | 65309940700 | 127500 | 127500 | 127500 | 127500 | 0 |
| 186 | 20230922 | 153000 | 65309940700 | 127500 | 127500 | 127500 | 127500 | 5461 |
| 187 | 20230922 | 152900 | 64613663200 | 127400 | 127400 | 127400 | 127400 | 0 |
| 188 | 20230922 | 152800 | 64613663200 | 127400 | 127400 | 127400 | 127400 | 0 |
| 189 | 20230922 | 152700 | 64613663200 | 127400 | 127400 | 127400 | 127400 | 0 |
| 190 | 20230922 | 152600 | 64613663200 | 127400 | 127400 | 127400 | 127400 | 0 |
| 191 | 20230922 | 152500 | 64613663200 | 127400 | 127400 | 127400 | 127400 | 0 |
| 192 | 20230922 | 152400 | 64613663200 | 127400 | 127400 | 127400 | 127400 | 0 |
| 193 | 20230922 | 152300 | 64613663200 | 127400 | 127400 | 127400 | 127400 | 0 |
| 194 | 20230922 | 152200 | 64613663200 | 127400 | 127400 | 127400 | 127400 | 0 |
| 195 | 20230922 | 152100 | 64613663200 | 127400 | 127400 | 127400 | 127400 | 0 |
| 196 | 20230922 | 152000 | 64613663200 | 127400 | 127400 | 127400 | 127400 | 0 |
| 197 | 20230922 | 151900 | 64613663200 | 127400 | 127500 | 127600 | 127400 | 1911 |
| 198 | 20230922 | 151800 | 64370049600 | 127500 | 127600 | 127700 | 127500 | 986 |
| 199 | 20230922 | 151700 | 64244290100 | 127600 | 127600 | 127700 | 127500 | 486 |
| 200 | 20230922 | 151600 | 64182276200 | 127600 | 127600 | 127600 | 127500 | 1191 |
| 201 | 20230922 | 151500 | 64030334600 | 127600 | 127600 | 127600 | 127500 | 899 |
| 202 | 20230922 | 151400 | 63915628400 | 127600 | 127500 | 127600 | 127500 | 635 |
| 203 | 20230922 | 151300 | 63834628100 | 127500 | 127500 | 127600 | 127500 | 497 |
| 204 | 20230922 | 151200 | 63771254100 | 127600 | 127500 | 127600 | 127500 | 710 |
| 205 | 20230922 | 151100 | 63680686900 | 127600 | 127500 | 127600 | 127500 | 1014 |
| 206 | 20230922 | 151000 | 63551386400 | 127600 | 127500 | 127600 | 127500 | 331 |
| 207 | 20230922 | 150900 | 63509165400 | 127500 | 127500 | 127600 | 127500 | 965 |
| 208 | 20230922 | 150800 | 63386096500 | 127500 | 127400 | 127500 | 127400 | 568 |
| 209 | 20230922 | 150700 | 63313705900 | 127500 | 127400 | 127500 | 127300 | 326 |
| 210 | 20230922 | 150600 | 63272171100 | 127300 | 127300 | 127400 | 127300 | 1389 |
| 211 | 20230922 | 150500 | 63095262500 | 127400 | 127500 | 127500 | 127300 | 251 |
| 212 | 20230922 | 150400 | 63063291500 | 127300 | 127500 | 127600 | 127300 | 616 |
| 213 | 20230922 | 150300 | 62984790900 | 127500 | 127500 | 127600 | 127500 | 668 |
| 214 | 20230922 | 150200 | 62899605800 | 127600 | 127700 | 127700 | 127500 | 1157 |
| 215 | 20230922 | 150100 | 62751922900 | 127600 | 127800 | 127800 | 127600 | 864 |
| 216 | 20230922 | 150000 | 62641603100 | 127800 | 127800 | 127800 | 127700 | 372 |
| 217 | 20230922 | 145900 | 62594081300 | 127800 | 127900 | 127900 | 127800 | 413 |
| 218 | 20230922 | 145800 | 62541296700 | 127900 | 127900 | 127900 | 127800 | 130 |
| 219 | 20230922 | 145700 | 62524677000 | 127900 | 127800 | 127900 | 127800 | 150 |
| 220 | 20230922 | 145600 | 62505504400 | 127800 | 127800 | 127900 | 127700 | 440 |
| 221 | 20230922 | 145500 | 62449273900 | 127700 | 127900 | 127900 | 127700 | 368 |
| 222 | 20230922 | 145400 | 62402238000 | 127900 | 127700 | 127900 | 127700 | 374 |
| 223 | 20230922 | 145300 | 62354447700 | 127800 | 127800 | 127900 | 127700 | 375 |
| 224 | 20230922 | 145200 | 62306533900 | 127900 | 128000 | 128000 | 127800 | 417 |
| 225 | 20230922 | 145100 | 62253188500 | 127900 | 128100 | 128100 | 127900 | 116 |
| 226 | 20230922 | 145000 | 62238344700 | 127900 | 128100 | 128100 | 127900 | 1055 |
| 227 | 20230922 | 144900 | 62103299800 | 128100 | 128200 | 128300 | 128000 | 800 |
| 228 | 20230922 | 144800 | 62000810300 | 128300 | 128400 | 128500 | 128200 | 1194 |
| 229 | 20230922 | 144700 | 61847523700 | 128400 | 128300 | 128500 | 128300 | 1405 |
| 230 | 20230922 | 144600 | 61667107600 | 128300 | 128200 | 128400 | 128100 | 701 |
| 231 | 20230922 | 144500 | 61577191900 | 128200 | 127900 | 128200 | 127900 | 5392 |
| 232 | 20230922 | 144400 | 60887060200 | 127900 | 127900 | 127900 | 127800 | 293 |
| 233 | 20230922 | 144300 | 60849593000 | 127800 | 127900 | 127900 | 127800 | 788 |
| 234 | 20230922 | 144200 | 60748851000 | 127800 | 127800 | 127900 | 127800 | 798 |
| 235 | 20230922 | 144100 | 60646841500 | 127900 | 127800 | 127900 | 127800 | 1300 |
| 236 | 20230922 | 144000 | 60480596400 | 127800 | 127900 | 127900 | 127800 | 971 |
| 237 | 20230922 | 143900 | 60356420000 | 127800 | 127900 | 127900 | 127800 | 372 |
| 238 | 20230922 | 143800 | 60308873900 | 127900 | 127600 | 127900 | 127600 | 1834 |
| 239 | 20230922 | 143700 | 60074619100 | 127700 | 127600 | 127700 | 127600 | 213 |
| 240 | 20230922 | 143600 | 60047438600 | 127700 | 127700 | 127700 | 127600 | 261 |
| 241 | 20230922 | 143500 | 60014131800 | 127700 | 127700 | 127700 | 127500 | 269 |
| 242 | 20230922 | 143400 | 59979798200 | 127600 | 127600 | 127700 | 127500 | 316 |
| 243 | 20230922 | 143300 | 59939477000 | 127600 | 127700 | 127700 | 127500 | 362 |
| 244 | 20230922 | 143200 | 59893290600 | 127700 | 127600 | 127700 | 127600 | 226 |
| 245 | 20230922 | 143100 | 59864447300 | 127600 | 127500 | 127600 | 127400 | 559 |
| 246 | 20230922 | 143000 | 59793150100 | 127400 | 127400 | 127600 | 127400 | 916 |
| 247 | 20230922 | 142900 | 59676384100 | 127500 | 127500 | 127500 | 127400 | 163 |
| 248 | 20230922 | 142800 | 59655610700 | 127400 | 127500 | 127500 | 127400 | 146 |
| 249 | 20230922 | 142700 | 59637000400 | 127600 | 127600 | 127600 | 127400 | 518 |
| 250 | 20230922 | 142600 | 59570944100 | 127500 | 127600 | 127600 | 127500 | 123 |
| 251 | 20230922 | 142500 | 59555258400 | 127600 | 127400 | 127700 | 127300 | 1350 |
| 252 | 20230922 | 142400 | 59383181600 | 127400 | 127400 | 127400 | 127300 | 158 |
| 253 | 20230922 | 142300 | 59363060400 | 127300 | 127400 | 127400 | 127300 | 93 |
| 254 | 20230922 | 142200 | 59351217500 | 127400 | 127300 | 127400 | 127300 | 59 |
| 255 | 20230922 | 142100 | 59343704700 | 127400 | 127400 | 127500 | 127400 | 354 |
| 256 | 20230922 | 142000 | 59298598500 | 127500 | 127300 | 127500 | 127300 | 463 |
| 257 | 20230922 | 141900 | 59239614300 | 127300 | 127400 | 127400 | 127300 | 456 |
| 258 | 20230922 | 141800 | 59181536500 | 127400 | 127600 | 127600 | 127400 | 764 |
| 259 | 20230922 | 141700 | 59084131200 | 127500 | 127500 | 127600 | 127500 | 85 |
| 260 | 20230922 | 141600 | 59073292200 | 127600 | 127600 | 127600 | 127500 | 388 |
| 261 | 20230922 | 141500 | 59023783900 | 127600 | 127600 | 127700 | 127600 | 87 |
| 262 | 20230922 | 141400 | 59012682200 | 127700 | 127600 | 127700 | 127600 | 191 |
| 263 | 20230922 | 141300 | 58988309700 | 127700 | 127600 | 127700 | 127600 | 125 |
| 264 | 20230922 | 141200 | 58972359200 | 127700 | 127600 | 127700 | 127600 | 378 |
| 265 | 20230922 | 141100 | 58924111100 | 127700 | 127600 | 127700 | 127600 | 141 |
| 266 | 20230922 | 141000 | 58906110200 | 127700 | 127800 | 127900 | 127700 | 1593 |
| 267 | 20230922 | 140900 | 58702569000 | 127800 | 127800 | 127900 | 127800 | 130 |
| 268 | 20230922 | 140800 | 58685951200 | 127800 | 127800 | 127900 | 127800 | 136 |
| 269 | 20230922 | 140700 | 58668566000 | 127800 | 127900 | 127900 | 127800 | 160 |
| 270 | 20230922 | 140600 | 58648107000 | 127900 | 127900 | 127900 | 127800 | 293 |
| 271 | 20230922 | 140500 | 58610659700 | 127900 | 127800 | 127900 | 127700 | 461 |
| 272 | 20230922 | 140400 | 58551763100 | 127800 | 127900 | 127900 | 127800 | 618 |
| 273 | 20230922 | 140300 | 58472779000 | 127900 | 127800 | 127900 | 127800 | 110 |
| 274 | 20230922 | 140200 | 58458719900 | 127800 | 127800 | 127900 | 127800 | 113 |
| 275 | 20230922 | 140100 | 58444276300 | 127800 | 127700 | 127800 | 127700 | 396 |
| 276 | 20230922 | 140000 | 58393670000 | 127800 | 127700 | 127800 | 127700 | 72 |
| 277 | 20230922 | 135900 | 58384470700 | 127800 | 127800 | 127800 | 127700 | 125 |
| 278 | 20230922 | 135800 | 58368500600 | 127800 | 127700 | 127900 | 127700 | 312 |
| 279 | 20230922 | 135700 | 58328647100 | 127700 | 127800 | 127900 | 127700 | 570 |
| 280 | 20230922 | 135600 | 58255803700 | 127800 | 127800 | 127900 | 127700 | 202 |
| 281 | 20230922 | 135500 | 58229987900 | 127800 | 127700 | 127800 | 127700 | 283 |
| 282 | 20230922 | 135400 | 58193835400 | 127700 | 127700 | 127800 | 127500 | 193 |
| 283 | 20230922 | 135300 | 58169181600 | 127700 | 127500 | 127700 | 127400 | 72 |
| 284 | 20230922 | 135200 | 58159993700 | 127400 | 127400 | 127800 | 127300 | 1377 |
| 285 | 20230922 | 135100 | 57984439600 | 127400 | 127400 | 127400 | 127300 | 195 |
| 286 | 20230922 | 135000 | 57959598600 | 127400 | 127300 | 127400 | 127300 | 57 |
| 287 | 20230922 | 134900 | 57952341800 | 127300 | 127300 | 127300 | 127300 | 363 |
| 288 | 20230922 | 134800 | 57906131900 | 127300 | 127300 | 127300 | 127300 | 209 |
| 289 | 20230922 | 134700 | 57879526200 | 127300 | 127300 | 127400 | 127300 | 342 |
| 290 | 20230922 | 134600 | 57835989200 | 127300 | 127400 | 127400 | 127300 | 144 |
| 291 | 20230922 | 134500 | 57817654600 | 127300 | 127300 | 127400 | 127300 | 87 |
| 292 | 20230922 | 134400 | 57806576500 | 127300 | 127400 | 127400 | 127300 | 227 |
| 293 | 20230922 | 134300 | 57777672000 | 127400 | 127300 | 127400 | 127300 | 245 |
| 294 | 20230922 | 134200 | 57746480500 | 127300 | 127300 | 127300 | 127300 | 58 |
| 295 | 20230922 | 134100 | 57739097100 | 127300 | 127300 | 127400 | 127300 | 183 |
| 296 | 20230922 | 134000 | 57715795700 | 127300 | 127400 | 127400 | 127300 | 78 |
| 297 | 20230922 | 133900 | 57705863800 | 127400 | 127400 | 127400 | 127300 | 146 |
| 298 | 20230922 | 133800 | 57687274600 | 127400 | 127300 | 127400 | 127200 | 59 |
| 299 | 20230922 | 133700 | 57679765200 | 127300 | 127300 | 127300 | 127200 | 286 |
| 300 | 20230922 | 133600 | 57643379600 | 127300 | 127300 | 127300 | 127300 | 164 |
| 301 | 20230922 | 133500 | 57622502400 | 127300 | 127300 | 127300 | 127200 | 265 |
| 302 | 20230922 | 133400 | 57588768400 | 127300 | 127300 | 127300 | 127200 | 236 |
| 303 | 20230922 | 133300 | 57558737400 | 127300 | 127100 | 127400 | 127000 | 1268 |
| 304 | 20230922 | 133200 | 57397532600 | 127100 | 127000 | 127100 | 127000 | 1284 |
| 305 | 20230922 | 133100 | 57234443400 | 127100 | 127000 | 127100 | 127000 | 1493 |
| 306 | 20230922 | 133000 | 57044830200 | 127100 | 127100 | 127100 | 127000 | 400 |
| 307 | 20230922 | 132900 | 56994001100 | 127100 | 127100 | 127200 | 127100 | 449 |
| 308 | 20230922 | 132800 | 56936925300 | 127100 | 127300 | 127300 | 127100 | 523 |
| 309 | 20230922 | 132700 | 56870372000 | 127300 | 127400 | 127500 | 127300 | 390 |
| 310 | 20230922 | 132600 | 56820698300 | 127400 | 127400 | 127500 | 127400 | 294 |
| 311 | 20230922 | 132500 | 56783237500 | 127500 | 127600 | 127600 | 127500 | 151 |
| 312 | 20230922 | 132400 | 56763983300 | 127400 | 127700 | 127700 | 127400 | 425 |
| 313 | 20230922 | 132300 | 56709783700 | 127700 | 127700 | 127700 | 127700 | 519 |
| 314 | 20230922 | 132200 | 56643507400 | 127700 | 128000 | 128000 | 127600 | 2224 |
| 315 | 20230922 | 132100 | 56359138500 | 128000 | 127900 | 128000 | 127900 | 18 |
| 316 | 20230922 | 132000 | 56356835100 | 128000 | 127900 | 128000 | 127900 | 186 |
| 317 | 20230922 | 131900 | 56333043300 | 128000 | 128000 | 128000 | 127900 | 164 |
| 318 | 20230922 | 131800 | 56312053600 | 128000 | 128000 | 128000 | 127900 | 138 |
| 319 | 20230922 | 131700 | 56294392700 | 128000 | 128100 | 128100 | 127900 | 568 |
| 320 | 20230922 | 131600 | 56221730000 | 128000 | 128100 | 128100 | 127900 | 227 |
| 321 | 20230922 | 131500 | 56192675000 | 128100 | 128100 | 128100 | 128000 | 663 |
| 322 | 20230922 | 131400 | 56107801400 | 128100 | 128000 | 128100 | 127900 | 721 |
| 323 | 20230922 | 131300 | 56015510100 | 128000 | 127900 | 128000 | 127900 | 541 |
| 324 | 20230922 | 131200 | 55946311600 | 127900 | 127900 | 128000 | 127900 | 260 |
| 325 | 20230922 | 131100 | 55913034000 | 127900 | 127900 | 128000 | 127800 | 540 |
| 326 | 20230922 | 131000 | 55843958700 | 127800 | 127800 | 128000 | 127700 | 404 |
| 327 | 20230922 | 130900 | 55792307600 | 127700 | 127600 | 127700 | 127600 | 194 |
| 328 | 20230922 | 130800 | 55767540100 | 127600 | 127600 | 127700 | 127400 | 289 |
| 329 | 20230922 | 130700 | 55730664000 | 127600 | 127600 | 127700 | 127300 | 424 |
| 330 | 20230922 | 130600 | 55676560500 | 127600 | 127700 | 127700 | 127300 | 1020 |
| 331 | 20230922 | 130500 | 55546492100 | 127600 | 127700 | 127700 | 127600 | 102 |
| 332 | 20230922 | 130400 | 55533474200 | 127600 | 127600 | 127700 | 127600 | 312 |
| 333 | 20230922 | 130300 | 55493662100 | 127600 | 127500 | 127600 | 127500 | 304 |
| 334 | 20230922 | 130200 | 55454891600 | 127500 | 127500 | 127600 | 127500 | 654 |
| 335 | 20230922 | 130100 | 55371501500 | 127500 | 127500 | 127600 | 127500 | 150 |
| 336 | 20230922 | 130000 | 55352366500 | 127600 | 127500 | 127600 | 127500 | 239 |
| 337 | 20230922 | 125900 | 55321882200 | 127600 | 127600 | 127600 | 127500 | 199 |
| 338 | 20230922 | 125800 | 55296499400 | 127600 | 127600 | 127600 | 127500 | 223 |
| 339 | 20230922 | 125700 | 55268050900 | 127500 | 127500 | 127600 | 127500 | 440 |
| 340 | 20230922 | 125600 | 55211950100 | 127500 | 127500 | 127600 | 127500 | 539 |
| 341 | 20230922 | 125500 | 55143227500 | 127500 | 127400 | 127500 | 127300 | 364 |
| 342 | 20230922 | 125400 | 55096872500 | 127400 | 127400 | 127400 | 127300 | 323 |
| 343 | 20230922 | 125300 | 55055744200 | 127400 | 127400 | 127500 | 127300 | 364 |
| 344 | 20230922 | 125200 | 55009371300 | 127500 | 127300 | 127500 | 127300 | 202 |
| 345 | 20230922 | 125100 | 54983639200 | 127300 | 127600 | 127600 | 127100 | 1193 |
| 346 | 20230922 | 125000 | 54831843500 | 127500 | 127500 | 127600 | 127500 | 1115 |
| 347 | 20230922 | 124900 | 54689618300 | 127600 | 127600 | 127700 | 127500 | 1111 |
| 348 | 20230922 | 124800 | 54547894300 | 127600 | 127900 | 127900 | 127600 | 812 |
| 349 | 20230922 | 124700 | 54444128500 | 127900 | 128100 | 128100 | 127900 | 508 |
| 350 | 20230922 | 124600 | 54379100000 | 128100 | 128300 | 128300 | 128100 | 440 |
| 351 | 20230922 | 124500 | 54322700300 | 128200 | 128400 | 128400 | 128200 | 1068 |
| 352 | 20230922 | 124400 | 54185625600 | 128400 | 128500 | 128500 | 128300 | 485 |
| 353 | 20230922 | 124300 | 54123357100 | 128600 | 128700 | 128800 | 128400 | 1454 |
| 354 | 20230922 | 124200 | 53936363300 | 128800 | 128700 | 128800 | 128700 | 893 |
| 355 | 20230922 | 124100 | 53821390500 | 128700 | 128600 | 128700 | 128600 | 607 |
| 356 | 20230922 | 124000 | 53743315600 | 128600 | 128500 | 128600 | 128400 | 1216 |
| 357 | 20230922 | 123900 | 53587052200 | 128500 | 128400 | 128500 | 128300 | 460 |
| 358 | 20230922 | 123800 | 53527984500 | 128400 | 128300 | 128400 | 128300 | 1116 |
| 359 | 20230922 | 123700 | 53384765200 | 128300 | 128400 | 128400 | 128300 | 221 |
| 360 | 20230922 | 123600 | 53356391100 | 128400 | 128300 | 128400 | 128200 | 1439 |
| 361 | 20230922 | 123500 | 53171798900 | 128200 | 128200 | 128300 | 128200 | 428 |
| 362 | 20230922 | 123400 | 53116928100 | 128100 | 128100 | 128200 | 128100 | 211 |
| 363 | 20230922 | 123300 | 53089890100 | 128200 | 128000 | 128200 | 128000 | 158 |
| 364 | 20230922 | 123200 | 53069639600 | 128100 | 128000 | 128100 | 128000 | 488 |
| 365 | 20230922 | 123100 | 53007155700 | 128000 | 128000 | 128100 | 128000 | 172 |
| 366 | 20230922 | 123000 | 52985132000 | 128000 | 128000 | 128100 | 128000 | 208 |
| 367 | 20230922 | 122900 | 52958494700 | 128000 | 127900 | 128000 | 127800 | 1839 |
| 368 | 20230922 | 122800 | 52723157400 | 127900 | 127800 | 127900 | 127800 | 380 |
| 369 | 20230922 | 122700 | 52674590000 | 127900 | 128200 | 128200 | 127800 | 1276 |
| 370 | 20230922 | 122600 | 52511265500 | 128200 | 128100 | 128200 | 128100 | 141 |
| 371 | 20230922 | 122500 | 52493195600 | 128100 | 128100 | 128200 | 128100 | 361 |
| 372 | 20230922 | 122400 | 52446925700 | 128100 | 128200 | 128200 | 128100 | 634 |
| 373 | 20230922 | 122300 | 52365709300 | 128100 | 128100 | 128200 | 128100 | 324 |
| 374 | 20230922 | 122200 | 52324186700 | 128100 | 128100 | 128200 | 128000 | 340 |
| 375 | 20230922 | 122100 | 52280634100 | 128000 | 128000 | 128100 | 128000 | 198 |
| 376 | 20230922 | 122000 | 52255283300 | 128100 | 128200 | 128200 | 128000 | 630 |
| 377 | 20230922 | 121900 | 52174587700 | 128200 | 128300 | 128300 | 128100 | 295 |
| 378 | 20230922 | 121800 | 52136756700 | 128300 | 128400 | 128400 | 128100 | 505 |
| 379 | 20230922 | 121700 | 52071941100 | 128400 | 128000 | 128400 | 127800 | 5867 |
| 380 | 20230922 | 121600 | 51320702000 | 128000 | 128000 | 128000 | 127900 | 679 |
| 381 | 20230922 | 121500 | 51233842400 | 127900 | 127600 | 128000 | 127500 | 2077 |
| 382 | 20230922 | 121400 | 50968372200 | 127500 | 127400 | 127500 | 127300 | 899 |
| 383 | 20230922 | 121300 | 50853842700 | 127400 | 127300 | 127400 | 127300 | 85 |
| 384 | 20230922 | 121200 | 50843018900 | 127300 | 127200 | 127400 | 127200 | 512 |
| 385 | 20230922 | 121100 | 50777840900 | 127300 | 127200 | 127300 | 127100 | 370 |
| 386 | 20230922 | 121000 | 50730780900 | 127300 | 127100 | 127300 | 127100 | 345 |
| 387 | 20230922 | 120900 | 50686906300 | 127100 | 126900 | 127100 | 126900 | 230 |
| 388 | 20230922 | 120800 | 50657700600 | 126900 | 127100 | 127200 | 126800 | 321 |
| 389 | 20230922 | 120700 | 50616929000 | 127100 | 127000 | 127400 | 127000 | 253 |
| 390 | 20230922 | 120600 | 50584740000 | 127000 | 127000 | 127200 | 126900 | 252 |
| 391 | 20230922 | 120500 | 50552726100 | 126900 | 127100 | 127100 | 126700 | 875 |
| 392 | 20230922 | 120400 | 50441634500 | 127200 | 127400 | 127400 | 127100 | 229 |
| 393 | 20230922 | 120300 | 50412497200 | 127400 | 127500 | 127500 | 127400 | 242 |
| 394 | 20230922 | 120200 | 50381661700 | 127500 | 127500 | 127500 | 127300 | 222 |
| 395 | 20230922 | 120100 | 50353372300 | 127600 | 127600 | 127600 | 127500 | 619 |
| 396 | 20230922 | 120000 | 50274444800 | 127600 | 127600 | 127700 | 127500 | 194 |
| 397 | 20230922 | 115900 | 50249699700 | 127600 | 127600 | 127600 | 127500 | 213 |
| 398 | 20230922 | 115800 | 50222532600 | 127600 | 127600 | 127700 | 127500 | 280 |
| 399 | 20230922 | 115700 | 50186803600 | 127500 | 127600 | 127600 | 127500 | 162 |
| 400 | 20230922 | 115600 | 50166147100 | 127600 | 127600 | 127600 | 127200 | 500 |
| 401 | 20230922 | 115500 | 50102382800 | 127600 | 127300 | 127700 | 127200 | 1879 |
| 402 | 20230922 | 115400 | 49862954600 | 127300 | 127300 | 127300 | 127200 | 265 |
| 403 | 20230922 | 115300 | 49829237300 | 127300 | 127200 | 127300 | 127100 | 204 |
| 404 | 20230922 | 115200 | 49803280100 | 127200 | 127400 | 127500 | 127100 | 350 |
| 405 | 20230922 | 115100 | 49758698200 | 127500 | 127200 | 127500 | 127100 | 1266 |
| 406 | 20230922 | 115000 | 49597450800 | 127100 | 127200 | 127200 | 127100 | 143 |
| 407 | 20230922 | 114900 | 49579269800 | 127200 | 127100 | 127200 | 127100 | 249 |
| 408 | 20230922 | 114800 | 49547608200 | 127200 | 127200 | 127200 | 127100 | 149 |
| 409 | 20230922 | 114700 | 49528655600 | 127300 | 126800 | 127300 | 126700 | 1963 |
| 410 | 20230922 | 114600 | 49279452800 | 126800 | 126800 | 126900 | 126800 | 320 |
| 411 | 20230922 | 114500 | 49238876600 | 126800 | 126800 | 126900 | 126800 | 528 |
| 412 | 20230922 | 114400 | 49171909600 | 126800 | 126900 | 126900 | 126800 | 361 |
| 413 | 20230922 | 114300 | 49126131300 | 126800 | 126900 | 127000 | 126800 | 865 |
| 414 | 20230922 | 114200 | 49016357000 | 126900 | 126900 | 127000 | 126800 | 61 |
| 415 | 20230922 | 114100 | 49008618800 | 126800 | 127000 | 127000 | 126800 | 247 |
| 416 | 20230922 | 114000 | 48977279000 | 127000 | 126900 | 127000 | 126900 | 395 |
| 417 | 20230922 | 113900 | 48927142100 | 127000 | 126900 | 127000 | 126900 | 180 |
| 418 | 20230922 | 113800 | 48904299600 | 126900 | 126900 | 127000 | 126900 | 202 |
| 419 | 20230922 | 113700 | 48878665500 | 127000 | 127000 | 127000 | 126900 | 336 |
| 420 | 20230922 | 113600 | 48835996300 | 127000 | 127100 | 127100 | 127000 | 371 |
| 421 | 20230922 | 113500 | 48788876800 | 127000 | 127100 | 127100 | 127000 | 112 |
| 422 | 20230922 | 113400 | 48774648700 | 127000 | 127100 | 127200 | 127000 | 387 |
| 423 | 20230922 | 113300 | 48725465600 | 127200 | 127200 | 127300 | 127100 | 557 |
| 424 | 20230922 | 113200 | 48654615500 | 127200 | 127100 | 127200 | 127100 | 204 |
| 425 | 20230922 | 113100 | 48628679000 | 127100 | 126900 | 127100 | 126900 | 165 |
| 426 | 20230922 | 113000 | 48607714100 | 126800 | 126700 | 127000 | 126600 | 393 |
| 427 | 20230922 | 112900 | 48557893300 | 126700 | 126600 | 126700 | 126600 | 195 |
| 428 | 20230922 | 112800 | 48533192000 | 126600 | 126700 | 126800 | 126600 | 238 |
| 429 | 20230922 | 112700 | 48503038100 | 126700 | 126500 | 126800 | 126500 | 840 |
| 430 | 20230922 | 112600 | 48396670500 | 126600 | 126800 | 126800 | 126500 | 812 |
| 431 | 20230922 | 112500 | 48293862900 | 126800 | 127000 | 127000 | 126800 | 757 |
| 432 | 20230922 | 112400 | 48197824700 | 127000 | 127100 | 127100 | 127000 | 951 |
| 433 | 20230922 | 112300 | 48077035800 | 127100 | 127000 | 127100 | 127000 | 608 |
| 434 | 20230922 | 112200 | 47999805600 | 127000 | 127300 | 127300 | 127000 | 627 |
| 435 | 20230922 | 112100 | 47920110100 | 127300 | 127500 | 127500 | 127100 | 1262 |
| 436 | 20230922 | 112000 | 47759466100 | 127500 | 127500 | 127500 | 127400 | 301 |
| 437 | 20230922 | 111900 | 47721103100 | 127500 | 127200 | 127500 | 127200 | 334 |
| 438 | 20230922 | 111800 | 47678552700 | 127200 | 127100 | 127300 | 127100 | 189 |
| 439 | 20230922 | 111700 | 47654511800 | 127100 | 127100 | 127200 | 127100 | 352 |
| 440 | 20230922 | 111600 | 47609747600 | 127200 | 127000 | 127300 | 127000 | 365 |
| 441 | 20230922 | 111500 | 47563329100 | 127100 | 127300 | 127300 | 127000 | 326 |
| 442 | 20230922 | 111400 | 47521891700 | 127100 | 127500 | 127600 | 127100 | 446 |
| 443 | 20230922 | 111300 | 47465133400 | 127600 | 127400 | 127600 | 127300 | 204 |
| 444 | 20230922 | 111200 | 47439129900 | 127400 | 127800 | 127800 | 127300 | 1084 |
| 445 | 20230922 | 111100 | 47300792900 | 127800 | 127800 | 127900 | 127700 | 462 |
| 446 | 20230922 | 111000 | 47241763800 | 127900 | 127800 | 128000 | 127800 | 1201 |
| 447 | 20230922 | 110900 | 47088188000 | 127800 | 127800 | 127900 | 127800 | 1304 |
| 448 | 20230922 | 110800 | 46921471100 | 127800 | 127600 | 127800 | 127600 | 716 |
| 449 | 20230922 | 110700 | 46830009400 | 127700 | 127600 | 127700 | 127600 | 319 |
| 450 | 20230922 | 110600 | 46789287200 | 127600 | 127300 | 127600 | 127300 | 666 |
| 451 | 20230922 | 110500 | 46704339800 | 127400 | 127100 | 127400 | 126800 | 890 |
| 452 | 20230922 | 110400 | 46591234700 | 127100 | 127300 | 127400 | 127100 | 291 |
| 453 | 20230922 | 110300 | 46554202400 | 127400 | 127600 | 127700 | 127300 | 858 |
| 454 | 20230922 | 110200 | 46444799800 | 127600 | 127700 | 127800 | 127500 | 1061 |
| 455 | 20230922 | 110100 | 46309315500 | 127700 | 127700 | 127800 | 127600 | 1918 |
| 456 | 20230922 | 110000 | 46064325500 | 127700 | 127300 | 127700 | 127300 | 2340 |
| 457 | 20230922 | 105900 | 45766005000 | 127300 | 127400 | 127400 | 127300 | 521 |
| 458 | 20230922 | 105800 | 45699664100 | 127400 | 127500 | 127500 | 127300 | 591 |
| 459 | 20230922 | 105700 | 45624374400 | 127500 | 126800 | 127500 | 126700 | 4039 |
| 460 | 20230922 | 105600 | 45110872700 | 126800 | 126700 | 126800 | 126700 | 320 |
| 461 | 20230922 | 105500 | 45070299200 | 126800 | 126700 | 126800 | 126700 | 446 |
| 462 | 20230922 | 105400 | 45013770200 | 126700 | 126700 | 126800 | 126700 | 737 |
| 463 | 20230922 | 105300 | 44920378800 | 126700 | 127000 | 127000 | 126700 | 309 |
| 464 | 20230922 | 105200 | 44881172800 | 126900 | 126300 | 127000 | 126100 | 4640 |
| 465 | 20230922 | 105100 | 44293439600 | 126300 | 126300 | 126500 | 126300 | 1502 |
| 466 | 20230922 | 105000 | 44103622600 | 126400 | 126700 | 126700 | 126400 | 1866 |
| 467 | 20230922 | 104900 | 43867498700 | 126700 | 126700 | 126700 | 126600 | 488 |
| 468 | 20230922 | 104800 | 43805706400 | 126700 | 126600 | 126700 | 126600 | 624 |
| 469 | 20230922 | 104700 | 43726679900 | 126600 | 126600 | 126700 | 126600 | 515 |
| 470 | 20230922 | 104600 | 43661471400 | 126600 | 126700 | 126700 | 126600 | 701 |
| 471 | 20230922 | 104500 | 43572715400 | 126700 | 126600 | 126700 | 126600 | 252 |
| 472 | 20230922 | 104400 | 43540805700 | 126700 | 126600 | 126700 | 126600 | 296 |
| 473 | 20230922 | 104300 | 43503321200 | 126600 | 126600 | 126800 | 126600 | 754 |
| 474 | 20230922 | 104200 | 43407794500 | 126700 | 126600 | 126700 | 126500 | 901 |
| 475 | 20230922 | 104100 | 43293683900 | 126600 | 126600 | 126600 | 126500 | 510 |
| 476 | 20230922 | 104000 | 43229146100 | 126600 | 126700 | 126800 | 126500 | 1085 |
| 477 | 20230922 | 103900 | 43091736700 | 126800 | 126700 | 126800 | 126600 | 1012 |
| 478 | 20230922 | 103800 | 42963469300 | 126600 | 126500 | 126700 | 126300 | 1741 |
| 479 | 20230922 | 103700 | 42743218200 | 126400 | 126200 | 126500 | 126200 | 854 |
| 480 | 20230922 | 103600 | 42635337100 | 126300 | 126500 | 126500 | 126100 | 3893 |
| 481 | 20230922 | 103500 | 42143521900 | 126500 | 126500 | 126500 | 126400 | 755 |
| 482 | 20230922 | 103400 | 42048030900 | 126500 | 126400 | 126500 | 126400 | 1190 |
| 483 | 20230922 | 103300 | 41897581600 | 126400 | 126400 | 126400 | 126300 | 1547 |
| 484 | 20230922 | 103200 | 41702085400 | 126400 | 126100 | 126400 | 126100 | 1115 |
| 485 | 20230922 | 103100 | 41561297400 | 126200 | 126100 | 126200 | 126000 | 2086 |
| 486 | 20230922 | 103000 | 41298284200 | 126000 | 125700 | 126000 | 125700 | 1920 |
| 487 | 20230922 | 102900 | 41056603900 | 125700 | 125500 | 125700 | 125500 | 1220 |
| 488 | 20230922 | 102800 | 40903375800 | 125500 | 125600 | 125600 | 125400 | 958 |
| 489 | 20230922 | 102700 | 40783109400 | 125600 | 125600 | 125700 | 125400 | 1765 |
| 490 | 20230922 | 102600 | 40561497700 | 125600 | 125700 | 125700 | 125500 | 1223 |
| 491 | 20230922 | 102500 | 40407853400 | 125600 | 125100 | 125700 | 125100 | 1826 |
| 492 | 20230922 | 102400 | 40178822700 | 125200 | 124900 | 125200 | 124800 | 1051 |
| 493 | 20230922 | 102300 | 40047464600 | 124800 | 124900 | 125000 | 124700 | 1559 |
| 494 | 20230922 | 102200 | 39852907500 | 124900 | 124200 | 124900 | 124100 | 1915 |
| 495 | 20230922 | 102100 | 39614520300 | 124300 | 124200 | 124300 | 124200 | 801 |
| 496 | 20230922 | 102000 | 39514998000 | 124300 | 124300 | 124500 | 124200 | 743 |
| 497 | 20230922 | 101900 | 39422599100 | 124400 | 124400 | 124400 | 124200 | 1312 |
| 498 | 20230922 | 101800 | 39259468000 | 124400 | 124400 | 124500 | 124300 | 1804 |
| 499 | 20230922 | 101700 | 39035062800 | 124500 | 124500 | 124600 | 124500 | 1064 |
| 500 | 20230922 | 101600 | 38902568700 | 124500 | 124400 | 124600 | 124300 | 874 |
| 501 | 20230922 | 101500 | 38793776900 | 124400 | 124700 | 124900 | 124400 | 1692 |
| 502 | 20230922 | 101400 | 38583053800 | 124800 | 124400 | 124900 | 124400 | 2482 |
| 503 | 20230922 | 101300 | 38273611300 | 124400 | 123800 | 124400 | 123700 | 2763 |
| 504 | 20230922 | 101200 | 37930729700 | 123800 | 123600 | 123900 | 123500 | 1162 |
| 505 | 20230922 | 101100 | 37786993800 | 123600 | 123400 | 123600 | 123300 | 1180 |
| 506 | 20230922 | 101000 | 37641329000 | 123300 | 123300 | 123400 | 123100 | 1114 |
| 507 | 20230922 | 100900 | 37504047500 | 123300 | 123100 | 123300 | 123000 | 4554 |
| 508 | 20230922 | 100800 | 36943405100 | 123000 | 123000 | 123100 | 122900 | 1408 |
| 509 | 20230922 | 100700 | 36770231700 | 123000 | 123000 | 123200 | 122900 | 2436 |
| 510 | 20230922 | 100600 | 36470633600 | 123100 | 122700 | 123200 | 122600 | 3524 |
| 511 | 20230922 | 100500 | 36037215700 | 122700 | 122800 | 122900 | 122500 | 6438 |
| 512 | 20230922 | 100400 | 35247611700 | 122900 | 123300 | 123400 | 122800 | 12027 |
| 513 | 20230922 | 100300 | 33767902800 | 123400 | 123400 | 123400 | 123300 | 1110 |
| 514 | 20230922 | 100200 | 33630988500 | 123400 | 123200 | 123400 | 123000 | 7170 |
| 515 | 20230922 | 100100 | 32748102100 | 123200 | 123600 | 123600 | 123100 | 7715 |
| 516 | 20230922 | 100000 | 31795932800 | 123600 | 123700 | 123700 | 123500 | 1297 |
| 517 | 20230922 | 095900 | 31635666800 | 123500 | 123700 | 123700 | 123500 | 4446 |
| 518 | 20230922 | 095800 | 31086290400 | 123700 | 123900 | 123900 | 123600 | 3782 |
| 519 | 20230922 | 095700 | 30618202200 | 123900 | 123900 | 124200 | 123800 | 2239 |
| 520 | 20230922 | 095600 | 30340863700 | 123900 | 123800 | 124100 | 123800 | 2615 |
| 521 | 20230922 | 095500 | 30016894300 | 123900 | 124000 | 124000 | 123800 | 3946 |
| 522 | 20230922 | 095400 | 29528124400 | 124000 | 124000 | 124100 | 123900 | 2637 |
| 523 | 20230922 | 095300 | 29201121300 | 124100 | 124400 | 124400 | 124000 | 2224 |
| 524 | 20230922 | 095200 | 28925024100 | 124300 | 124500 | 124500 | 124300 | 1089 |
| 525 | 20230922 | 095100 | 28789578800 | 124500 | 124700 | 124700 | 124400 | 1171 |
| 526 | 20230922 | 095000 | 28643713800 | 124700 | 124400 | 124700 | 124300 | 1589 |
| 527 | 20230922 | 094900 | 28445927400 | 124300 | 124300 | 124400 | 124200 | 883 |
| 528 | 20230922 | 094800 | 28336154500 | 124300 | 124100 | 124500 | 124100 | 1170 |
| 529 | 20230922 | 094700 | 28190733800 | 124100 | 123900 | 124300 | 123800 | 2707 |
| 530 | 20230922 | 094600 | 27855247700 | 123900 | 124200 | 124300 | 123900 | 14686 |
| 531 | 20230922 | 094500 | 26033994000 | 124200 | 124700 | 124700 | 124200 | 5298 |
| 532 | 20230922 | 094400 | 25374350100 | 124800 | 124800 | 124900 | 124700 | 1679 |
| 533 | 20230922 | 094300 | 25164852800 | 124900 | 124800 | 124900 | 124800 | 975 |
| 534 | 20230922 | 094200 | 25043147600 | 124800 | 124900 | 125000 | 124800 | 663 |
| 535 | 20230922 | 094100 | 24960376000 | 124900 | 125100 | 125200 | 124800 | 2746 |
| 536 | 20230922 | 094000 | 24617155200 | 125200 | 125600 | 125700 | 125000 | 3781 |
| 537 | 20230922 | 093900 | 24143260100 | 125600 | 125600 | 125700 | 125400 | 1157 |
| 538 | 20230922 | 093800 | 23998009000 | 125600 | 125200 | 125700 | 125100 | 1756 |
| 539 | 20230922 | 093700 | 23778067400 | 125200 | 125000 | 125200 | 124900 | 2138 |
| 540 | 20230922 | 093600 | 23510767400 | 124900 | 124800 | 125000 | 124800 | 1187 |
| 541 | 20230922 | 093500 | 23362568700 | 124900 | 124800 | 125000 | 124700 | 1313 |
| 542 | 20230922 | 093400 | 23198580300 | 124700 | 124600 | 125000 | 124500 | 6872 |
| 543 | 20230922 | 093300 | 22342281400 | 124600 | 125000 | 125000 | 124600 | 3785 |
| 544 | 20230922 | 093200 | 21870071600 | 124900 | 125100 | 125100 | 124900 | 2786 |
| 545 | 20230922 | 093100 | 21521796300 | 125100 | 125200 | 125200 | 125000 | 2239 |
| 546 | 20230922 | 093000 | 21241651700 | 125200 | 125100 | 125200 | 125000 | 2322 |
| 547 | 20230922 | 092900 | 20951252800 | 125000 | 125100 | 125200 | 125000 | 6790 |
| 548 | 20230922 | 092800 | 20102354400 | 125100 | 125400 | 125400 | 125100 | 3494 |
| 549 | 20230922 | 092700 | 19664978400 | 125300 | 125600 | 125700 | 125300 | 3873 |
| 550 | 20230922 | 092600 | 19178971900 | 125700 | 125900 | 125900 | 125600 | 1971 |
| 551 | 20230922 | 092500 | 18931133700 | 125900 | 126200 | 126400 | 125700 | 4640 |
| 552 | 20230922 | 092400 | 18346540400 | 126200 | 126700 | 126700 | 126000 | 4136 |
| 553 | 20230922 | 092300 | 17824051900 | 126600 | 126300 | 126700 | 126300 | 1206 |
| 554 | 20230922 | 092200 | 17671539900 | 126200 | 126100 | 126300 | 126000 | 1436 |
| 555 | 20230922 | 092100 | 17490428900 | 126000 | 126200 | 126400 | 126000 | 2524 |
| 556 | 20230922 | 092000 | 17171893100 | 126100 | 125900 | 126200 | 125800 | 1683 |
| 557 | 20230922 | 091900 | 16959802400 | 125800 | 125700 | 126000 | 125700 | 1177 |
| 558 | 20230922 | 091800 | 16811739800 | 125700 | 125600 | 125700 | 125500 | 1114 |
| 559 | 20230922 | 091700 | 16671815900 | 125500 | 125400 | 125800 | 125400 | 1970 |
| 560 | 20230922 | 091600 | 16424584100 | 125400 | 125500 | 125500 | 125300 | 2489 |
| 561 | 20230922 | 091500 | 16112426100 | 125400 | 125800 | 125900 | 125400 | 6183 |
| 562 | 20230922 | 091400 | 15335698800 | 125800 | 125900 | 125900 | 125700 | 2129 |
| 563 | 20230922 | 091300 | 15067896000 | 125800 | 125800 | 126400 | 125700 | 6379 |
| 564 | 20230922 | 091200 | 14264770700 | 125800 | 125900 | 126000 | 125500 | 2425 |
| 565 | 20230922 | 091100 | 13960083200 | 125900 | 126000 | 126200 | 125500 | 4803 |
| 566 | 20230922 | 091000 | 13355757700 | 126000 | 126400 | 126400 | 125800 | 4944 |
| 567 | 20230922 | 090900 | 12732486200 | 126400 | 126700 | 126800 | 126200 | 4876 |
| 568 | 20230922 | 090800 | 12115480900 | 126700 | 126400 | 127500 | 126200 | 5907 |
| 569 | 20230922 | 090700 | 11367304200 | 126200 | 125300 | 126400 | 125300 | 4124 |
| 570 | 20230922 | 090600 | 10848659700 | 125300 | 124100 | 125500 | 123800 | 10624 |
| 571 | 20230922 | 090500 | 9527037500 | 124100 | 125100 | 125600 | 123900 | 14504 |
| 572 | 20230922 | 090400 | 7718918300 | 125100 | 125600 | 125900 | 125100 | 10808 |
| 573 | 20230922 | 090300 | 6361918900 | 125600 | 125800 | 125900 | 125400 | 7125 |
| 574 | 20230922 | 090200 | 5467269700 | 125500 | 125800 | 126100 | 125400 | 8444 |
| 575 | 20230922 | 090100 | 4406222600 | 125800 | 127000 | 127500 | 125700 | 16415 |
| 576 | 20230922 | 090000 | 2333031900 | 127200 | 126100 | 127200 | 125600 | 18277 |