34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230919 | 184100 | 55169204700 | 190000 | 190000 | 190000 | 190000 | 26774 |
| 3 | 20230919 | 184000 | 55169204700 | 190000 | 190000 | 190000 | 190000 | 0 |
| 4 | 20230919 | 183900 | 55169204700 | 190000 | 190000 | 190000 | 190000 | 0 |
| 5 | 20230919 | 183800 | 55169204700 | 190000 | 190000 | 190000 | 190000 | 0 |
| 6 | 20230919 | 183700 | 55169204700 | 190000 | 190000 | 190000 | 190000 | 0 |
| 7 | 20230919 | 183600 | 55169204700 | 190000 | 190000 | 190000 | 190000 | 0 |
| 8 | 20230919 | 183500 | 55169204700 | 190000 | 190000 | 190000 | 190000 | 0 |
| 9 | 20230919 | 183400 | 55169204700 | 190000 | 190000 | 190000 | 190000 | 0 |
| 10 | 20230919 | 183300 | 55169204700 | 190000 | 190000 | 190000 | 190000 | 0 |
| 11 | 20230919 | 183200 | 55169204700 | 190000 | 190000 | 190000 | 190000 | 0 |
| 12 | 20230919 | 183100 | 55169204700 | 190000 | 190000 | 190000 | 190000 | 0 |
| 13 | 20230919 | 183000 | 55169204700 | 190000 | 190000 | 190000 | 190000 | 0 |
| 14 | 20230919 | 182900 | 55169204700 | 190000 | 190000 | 190000 | 190000 | 0 |
| 15 | 20230919 | 182800 | 55169204700 | 190000 | 190000 | 190000 | 190000 | 0 |
| 16 | 20230919 | 182700 | 55169204700 | 190000 | 190000 | 190000 | 190000 | 0 |
| 17 | 20230919 | 182600 | 55169204700 | 190000 | 190000 | 190000 | 190000 | 0 |
| 18 | 20230919 | 182500 | 55169204700 | 190000 | 190000 | 190000 | 190000 | 0 |
| 19 | 20230919 | 182400 | 55169204700 | 190000 | 190000 | 190000 | 190000 | 0 |
| 20 | 20230919 | 182300 | 55169204700 | 190000 | 190000 | 190000 | 190000 | 0 |
| 21 | 20230919 | 182200 | 55169204700 | 190000 | 190000 | 190000 | 190000 | 0 |
| 22 | 20230919 | 182100 | 55169204700 | 190000 | 190000 | 190000 | 190000 | 0 |
| 23 | 20230919 | 182000 | 55169204700 | 190000 | 190000 | 190000 | 190000 | 0 |
| 24 | 20230919 | 181900 | 55169204700 | 190000 | 190000 | 190000 | 190000 | 0 |
| 25 | 20230919 | 181800 | 55169204700 | 190000 | 190000 | 190000 | 190000 | 0 |
| 26 | 20230919 | 181700 | 55169204700 | 190000 | 190000 | 190000 | 190000 | 0 |
| 27 | 20230919 | 181600 | 55169204700 | 190000 | 190000 | 190000 | 190000 | 0 |
| 28 | 20230919 | 181500 | 55169204700 | 190000 | 190000 | 190000 | 190000 | 0 |
| 29 | 20230919 | 181400 | 55169204700 | 190000 | 190000 | 190000 | 190000 | 0 |
| 30 | 20230919 | 181300 | 55169204700 | 190000 | 190000 | 190000 | 190000 | 0 |
| 31 | 20230919 | 181200 | 55169204700 | 190000 | 190000 | 190000 | 190000 | 0 |
| 32 | 20230919 | 181100 | 55169204700 | 190000 | 190000 | 190000 | 190000 | 26774 |
| 33 | 20230919 | 181000 | 55169204700 | 190000 | 190000 | 190000 | 190000 | 0 |
| 34 | 20230919 | 180900 | 55169204700 | 190000 | 190000 | 190000 | 190000 | 0 |
| 35 | 20230919 | 180800 | 55169204700 | 190000 | 190000 | 190000 | 190000 | 0 |
| 36 | 20230919 | 180700 | 55169204700 | 190000 | 190000 | 190000 | 190000 | 0 |
| 37 | 20230919 | 180600 | 55169204700 | 190000 | 190000 | 190000 | 190000 | 0 |
| 38 | 20230919 | 180500 | 55169204700 | 190000 | 190000 | 190000 | 190000 | 0 |
| 39 | 20230919 | 180400 | 55169204700 | 190000 | 190000 | 190000 | 190000 | 0 |
| 40 | 20230919 | 180300 | 55169204700 | 190000 | 190000 | 190000 | 190000 | 0 |
| 41 | 20230919 | 180200 | 55169204700 | 190000 | 190000 | 190000 | 190000 | 0 |
| 42 | 20230919 | 180100 | 55169204700 | 190000 | 190000 | 190000 | 190000 | 0 |
| 43 | 20230919 | 180000 | 55169204700 | 190000 | 190000 | 190000 | 190000 | 0 |
| 44 | 20230919 | 175900 | 55169204700 | 190000 | 190000 | 190000 | 190000 | 0 |
| 45 | 20230919 | 175800 | 55169204700 | 190000 | 190000 | 190000 | 190000 | 0 |
| 46 | 20230919 | 175700 | 55169204700 | 190000 | 190000 | 190000 | 190000 | 0 |
| 47 | 20230919 | 175600 | 55169204700 | 190000 | 190000 | 190000 | 190000 | 0 |
| 48 | 20230919 | 175500 | 55169204700 | 190000 | 190000 | 190000 | 190000 | 0 |
| 49 | 20230919 | 175400 | 55169204700 | 190000 | 190000 | 190000 | 190000 | 0 |
| 50 | 20230919 | 175300 | 55169204700 | 190000 | 190000 | 190000 | 190000 | 0 |
| 51 | 20230919 | 175200 | 55169204700 | 190000 | 190000 | 190000 | 190000 | 0 |
| 52 | 20230919 | 175100 | 55169204700 | 190000 | 190000 | 190000 | 190000 | 0 |
| 53 | 20230919 | 175000 | 55169204700 | 190000 | 190000 | 190000 | 190000 | 0 |
| 54 | 20230919 | 174900 | 55169204700 | 190000 | 190000 | 190000 | 190000 | 0 |
| 55 | 20230919 | 174800 | 55169204700 | 190000 | 190000 | 190000 | 190000 | 0 |
| 56 | 20230919 | 174700 | 55169204700 | 190000 | 190000 | 190000 | 190000 | 0 |
| 57 | 20230919 | 174600 | 55169204700 | 190000 | 190000 | 190000 | 190000 | 0 |
| 58 | 20230919 | 174500 | 55169204700 | 190000 | 190000 | 190000 | 190000 | 0 |
| 59 | 20230919 | 174400 | 55169204700 | 190000 | 190000 | 190000 | 190000 | 0 |
| 60 | 20230919 | 174300 | 55169204700 | 190000 | 190000 | 190000 | 190000 | 0 |
| 61 | 20230919 | 174200 | 55169204700 | 190000 | 190000 | 190000 | 190000 | 0 |
| 62 | 20230919 | 174100 | 55169204700 | 190000 | 190000 | 190000 | 190000 | 26774 |
| 63 | 20230919 | 174000 | 55169204700 | 190000 | 190000 | 190000 | 190000 | 0 |
| 64 | 20230919 | 173900 | 55169204700 | 190000 | 190000 | 190000 | 190000 | 0 |
| 65 | 20230919 | 173800 | 55169204700 | 190000 | 190000 | 190000 | 190000 | 0 |
| 66 | 20230919 | 173700 | 55169204700 | 190000 | 190000 | 190000 | 190000 | 0 |
| 67 | 20230919 | 173600 | 55169204700 | 190000 | 190000 | 190000 | 190000 | 0 |
| 68 | 20230919 | 173500 | 55169204700 | 190000 | 190000 | 190000 | 190000 | 0 |
| 69 | 20230919 | 173400 | 55169204700 | 190000 | 190000 | 190000 | 190000 | 0 |
| 70 | 20230919 | 173300 | 55169204700 | 190000 | 190000 | 190000 | 190000 | 0 |
| 71 | 20230919 | 173200 | 55169204700 | 190000 | 190000 | 190000 | 190000 | 0 |
| 72 | 20230919 | 173100 | 55169204700 | 190000 | 190000 | 190000 | 190000 | 0 |
| 73 | 20230919 | 173000 | 55169204700 | 190000 | 190000 | 190000 | 190000 | 0 |
| 74 | 20230919 | 172900 | 55169204700 | 190000 | 190000 | 190000 | 190000 | 0 |
| 75 | 20230919 | 172800 | 55169204700 | 190000 | 190000 | 190000 | 190000 | 0 |
| 76 | 20230919 | 172700 | 55169204700 | 190000 | 190000 | 190000 | 190000 | 0 |
| 77 | 20230919 | 172600 | 55169204700 | 190000 | 190000 | 190000 | 190000 | 0 |
| 78 | 20230919 | 172500 | 55169204700 | 190000 | 190000 | 190000 | 190000 | 0 |
| 79 | 20230919 | 172400 | 55169204700 | 190000 | 190000 | 190000 | 190000 | 0 |
| 80 | 20230919 | 172300 | 55169204700 | 190000 | 190000 | 190000 | 190000 | 0 |
| 81 | 20230919 | 172200 | 55169204700 | 190000 | 190000 | 190000 | 190000 | 0 |
| 82 | 20230919 | 172100 | 55169204700 | 190000 | 190000 | 190000 | 190000 | 0 |
| 83 | 20230919 | 172000 | 55169204700 | 190000 | 190000 | 190000 | 190000 | 0 |
| 84 | 20230919 | 171900 | 55169204700 | 190000 | 190000 | 190000 | 190000 | 0 |
| 85 | 20230919 | 171800 | 55169204700 | 190000 | 190000 | 190000 | 190000 | 0 |
| 86 | 20230919 | 171700 | 55169204700 | 190000 | 190000 | 190000 | 190000 | 0 |
| 87 | 20230919 | 171600 | 55169204700 | 190000 | 190000 | 190000 | 190000 | 0 |
| 88 | 20230919 | 171500 | 55169204700 | 190000 | 190000 | 190000 | 190000 | 0 |
| 89 | 20230919 | 171400 | 55169204700 | 190000 | 190000 | 190000 | 190000 | 0 |
| 90 | 20230919 | 171300 | 55169204700 | 190000 | 190000 | 190000 | 190000 | 0 |
| 91 | 20230919 | 171200 | 55169204700 | 190000 | 190000 | 190000 | 190000 | 0 |
| 92 | 20230919 | 171100 | 55169204700 | 190000 | 190000 | 190000 | 190000 | 26774 |
| 93 | 20230919 | 171000 | 55169204700 | 190000 | 190000 | 190000 | 190000 | 0 |
| 94 | 20230919 | 170900 | 55169204700 | 190000 | 190000 | 190000 | 190000 | 0 |
| 95 | 20230919 | 170800 | 55169204700 | 190000 | 190000 | 190000 | 190000 | 0 |
| 96 | 20230919 | 170700 | 55169204700 | 190000 | 190000 | 190000 | 190000 | 0 |
| 97 | 20230919 | 170600 | 55169204700 | 190000 | 190000 | 190000 | 190000 | 0 |
| 98 | 20230919 | 170500 | 55169204700 | 190000 | 190000 | 190000 | 190000 | 0 |
| 99 | 20230919 | 170400 | 55169204700 | 190000 | 190000 | 190000 | 190000 | 0 |
| 100 | 20230919 | 170300 | 55169204700 | 190000 | 190000 | 190000 | 190000 | 0 |
| 101 | 20230919 | 170200 | 55169204700 | 190000 | 190000 | 190000 | 190000 | 0 |
| 102 | 20230919 | 170100 | 55169204700 | 190000 | 190000 | 190000 | 190000 | 0 |
| 103 | 20230919 | 170000 | 55169204700 | 190000 | 190000 | 190000 | 190000 | 0 |
| 104 | 20230919 | 165900 | 55169204700 | 190000 | 190000 | 190000 | 190000 | 0 |
| 105 | 20230919 | 165800 | 55169204700 | 190000 | 190000 | 190000 | 190000 | 0 |
| 106 | 20230919 | 165700 | 55169204700 | 190000 | 190000 | 190000 | 190000 | 0 |
| 107 | 20230919 | 165600 | 55169204700 | 190000 | 190000 | 190000 | 190000 | 0 |
| 108 | 20230919 | 165500 | 55169204700 | 190000 | 190000 | 190000 | 190000 | 0 |
| 109 | 20230919 | 165400 | 55169204700 | 190000 | 190000 | 190000 | 190000 | 0 |
| 110 | 20230919 | 165300 | 55169204700 | 190000 | 190000 | 190000 | 190000 | 0 |
| 111 | 20230919 | 165200 | 55169204700 | 190000 | 190000 | 190000 | 190000 | 0 |
| 112 | 20230919 | 165100 | 55169204700 | 190000 | 190000 | 190000 | 190000 | 0 |
| 113 | 20230919 | 165000 | 55169204700 | 190000 | 190000 | 190000 | 190000 | 0 |
| 114 | 20230919 | 164900 | 55169204700 | 190000 | 190000 | 190000 | 190000 | 0 |
| 115 | 20230919 | 164800 | 55169204700 | 190000 | 190000 | 190000 | 190000 | 0 |
| 116 | 20230919 | 164700 | 55169204700 | 190000 | 190000 | 190000 | 190000 | 0 |
| 117 | 20230919 | 164600 | 55169204700 | 190000 | 190000 | 190000 | 190000 | 0 |
| 118 | 20230919 | 164500 | 55169204700 | 190000 | 190000 | 190000 | 190000 | 0 |
| 119 | 20230919 | 164400 | 55169204700 | 190000 | 190000 | 190000 | 190000 | 0 |
| 120 | 20230919 | 164300 | 55169204700 | 190000 | 190000 | 190000 | 190000 | 0 |
| 121 | 20230919 | 164200 | 55169204700 | 190000 | 190000 | 190000 | 190000 | 0 |
| 122 | 20230919 | 164100 | 55169204700 | 190000 | 190000 | 190000 | 190000 | 26774 |
| 123 | 20230919 | 164000 | 55169204700 | 190000 | 190000 | 190000 | 190000 | 0 |
| 124 | 20230919 | 163900 | 55169204700 | 190000 | 190000 | 190000 | 190000 | 0 |
| 125 | 20230919 | 163800 | 55169204700 | 190000 | 190000 | 190000 | 190000 | 0 |
| 126 | 20230919 | 163700 | 55169204700 | 190000 | 190000 | 190000 | 190000 | 0 |
| 127 | 20230919 | 163600 | 55169204700 | 190000 | 190000 | 190000 | 190000 | 0 |
| 128 | 20230919 | 163500 | 55169204700 | 190000 | 190000 | 190000 | 190000 | 0 |
| 129 | 20230919 | 163400 | 55169204700 | 190000 | 190000 | 190000 | 190000 | 0 |
| 130 | 20230919 | 163300 | 55169204700 | 190000 | 190000 | 190000 | 190000 | 0 |
| 131 | 20230919 | 163200 | 55169204700 | 190000 | 190000 | 190000 | 190000 | 0 |
| 132 | 20230919 | 163100 | 55169204700 | 190000 | 190000 | 190000 | 190000 | 0 |
| 133 | 20230919 | 163000 | 55169204700 | 190000 | 190000 | 190000 | 190000 | 0 |
| 134 | 20230919 | 162900 | 55169204700 | 190000 | 190000 | 190000 | 190000 | 0 |
| 135 | 20230919 | 162800 | 55169204700 | 190000 | 190000 | 190000 | 190000 | 0 |
| 136 | 20230919 | 162700 | 55169204700 | 190000 | 190000 | 190000 | 190000 | 0 |
| 137 | 20230919 | 162600 | 55169204700 | 190000 | 190000 | 190000 | 190000 | 0 |
| 138 | 20230919 | 162500 | 55169204700 | 190000 | 190000 | 190000 | 190000 | 0 |
| 139 | 20230919 | 162400 | 55169204700 | 190000 | 190000 | 190000 | 190000 | 0 |
| 140 | 20230919 | 162300 | 55169204700 | 190000 | 190000 | 190000 | 190000 | 0 |
| 141 | 20230919 | 162200 | 55169204700 | 190000 | 190000 | 190000 | 190000 | 0 |
| 142 | 20230919 | 162100 | 55169204700 | 190000 | 190000 | 190000 | 190000 | 0 |
| 143 | 20230919 | 162000 | 55169204700 | 190000 | 190000 | 190000 | 190000 | 0 |
| 144 | 20230919 | 161900 | 55169204700 | 190000 | 190000 | 190000 | 190000 | 0 |
| 145 | 20230919 | 161800 | 55169204700 | 190000 | 190000 | 190000 | 190000 | 0 |
| 146 | 20230919 | 161700 | 55169204700 | 190000 | 190000 | 190000 | 190000 | 0 |
| 147 | 20230919 | 161600 | 55169204700 | 190000 | 190000 | 190000 | 190000 | 0 |
| 148 | 20230919 | 161500 | 55169204700 | 190000 | 190000 | 190000 | 190000 | 0 |
| 149 | 20230919 | 161400 | 55169204700 | 190000 | 190000 | 190000 | 190000 | 0 |
| 150 | 20230919 | 161300 | 55169204700 | 190000 | 190000 | 190000 | 190000 | 0 |
| 151 | 20230919 | 161200 | 55169204700 | 190000 | 190000 | 190000 | 190000 | 0 |
| 152 | 20230919 | 161100 | 55169204700 | 190000 | 190000 | 190000 | 190000 | 26774 |
| 153 | 20230919 | 161000 | 55169204700 | 190000 | 190000 | 190000 | 190000 | 0 |
| 154 | 20230919 | 160900 | 55169204700 | 190000 | 190000 | 190000 | 190000 | 0 |
| 155 | 20230919 | 160800 | 55169204700 | 190000 | 190000 | 190000 | 190000 | 0 |
| 156 | 20230919 | 160700 | 55169204700 | 190000 | 190000 | 190000 | 190000 | 0 |
| 157 | 20230919 | 160600 | 55169204700 | 190000 | 190000 | 190000 | 190000 | 0 |
| 158 | 20230919 | 160500 | 55169204700 | 190000 | 190000 | 190000 | 190000 | 0 |
| 159 | 20230919 | 160400 | 55169204700 | 190000 | 190000 | 190000 | 190000 | 0 |
| 160 | 20230919 | 160300 | 55169204700 | 190000 | 190000 | 190000 | 190000 | 0 |
| 161 | 20230919 | 160200 | 55169204700 | 190000 | 190000 | 190000 | 190000 | 0 |
| 162 | 20230919 | 160100 | 55169204700 | 190000 | 190000 | 190000 | 190000 | 0 |
| 163 | 20230919 | 160000 | 55169204700 | 190000 | 190000 | 190000 | 190000 | 0 |
| 164 | 20230919 | 155900 | 55169204700 | 190000 | 190000 | 190000 | 190000 | 0 |
| 165 | 20230919 | 155800 | 55169204700 | 190000 | 190000 | 190000 | 190000 | 0 |
| 166 | 20230919 | 155700 | 55169204700 | 190000 | 190000 | 190000 | 190000 | 0 |
| 167 | 20230919 | 155600 | 55169204700 | 190000 | 190000 | 190000 | 190000 | 0 |
| 168 | 20230919 | 155500 | 55169204700 | 190000 | 190000 | 190000 | 190000 | 0 |
| 169 | 20230919 | 155400 | 55169204700 | 190000 | 190000 | 190000 | 190000 | 0 |
| 170 | 20230919 | 155300 | 55169204700 | 190000 | 190000 | 190000 | 190000 | 0 |
| 171 | 20230919 | 155200 | 55169204700 | 190000 | 190000 | 190000 | 190000 | 0 |
| 172 | 20230919 | 155100 | 55169204700 | 190000 | 190000 | 190000 | 190000 | 0 |
| 173 | 20230919 | 155000 | 55169204700 | 190000 | 190000 | 190000 | 190000 | 0 |
| 174 | 20230919 | 154900 | 55169204700 | 190000 | 190000 | 190000 | 190000 | 0 |
| 175 | 20230919 | 154800 | 55169204700 | 190000 | 190000 | 190000 | 190000 | 0 |
| 176 | 20230919 | 154700 | 55169204700 | 190000 | 190000 | 190000 | 190000 | 0 |
| 177 | 20230919 | 154600 | 55169204700 | 190000 | 190000 | 190000 | 190000 | 0 |
| 178 | 20230919 | 154500 | 55169204700 | 190000 | 190000 | 190000 | 190000 | 0 |
| 179 | 20230919 | 154400 | 55169204700 | 190000 | 190000 | 190000 | 190000 | 0 |
| 180 | 20230919 | 154300 | 55169204700 | 190000 | 190000 | 190000 | 190000 | 0 |
| 181 | 20230919 | 154200 | 55169204700 | 190000 | 190000 | 190000 | 190000 | 0 |
| 182 | 20230919 | 154100 | 55169204700 | 190000 | 190000 | 190000 | 190000 | 26774 |
| 183 | 20230919 | 154000 | 55169204700 | 190000 | 190000 | 190000 | 190000 | 0 |
| 184 | 20230919 | 153900 | 55169204700 | 190000 | 190000 | 190000 | 190000 | 0 |
| 185 | 20230919 | 153800 | 55169204700 | 190000 | 190000 | 190000 | 190000 | 0 |
| 186 | 20230919 | 153700 | 55169204700 | 190000 | 190000 | 190000 | 190000 | 0 |
| 187 | 20230919 | 153600 | 55169204700 | 190000 | 190000 | 190000 | 190000 | 0 |
| 188 | 20230919 | 153500 | 55169204700 | 190000 | 190000 | 190000 | 190000 | 0 |
| 189 | 20230919 | 153400 | 55169204700 | 190000 | 190000 | 190000 | 190000 | 0 |
| 190 | 20230919 | 153300 | 55169204700 | 190000 | 190000 | 190000 | 190000 | 0 |
| 191 | 20230919 | 153200 | 55169204700 | 190000 | 190000 | 190000 | 190000 | 0 |
| 192 | 20230919 | 153100 | 55169204700 | 190000 | 190000 | 190000 | 190000 | 0 |
| 193 | 20230919 | 153000 | 55169204700 | 190000 | 190000 | 190000 | 190000 | 26774 |
| 194 | 20230919 | 152900 | 50082144700 | 190200 | 190200 | 190200 | 190200 | 0 |
| 195 | 20230919 | 152800 | 50082144700 | 190200 | 190200 | 190200 | 190200 | 0 |
| 196 | 20230919 | 152700 | 50082144700 | 190200 | 190200 | 190200 | 190200 | 0 |
| 197 | 20230919 | 152600 | 50082144700 | 190200 | 190200 | 190200 | 190200 | 0 |
| 198 | 20230919 | 152500 | 50082144700 | 190200 | 190200 | 190200 | 190200 | 0 |
| 199 | 20230919 | 152400 | 50082144700 | 190200 | 190200 | 190200 | 190200 | 0 |
| 200 | 20230919 | 152300 | 50082144700 | 190200 | 190200 | 190200 | 190200 | 0 |
| 201 | 20230919 | 152200 | 50082144700 | 190200 | 190200 | 190200 | 190200 | 0 |
| 202 | 20230919 | 152100 | 50082144700 | 190200 | 190200 | 190200 | 190200 | 0 |
| 203 | 20230919 | 152000 | 50082144700 | 190200 | 190200 | 190200 | 190200 | 0 |
| 204 | 20230919 | 151900 | 50082144700 | 190200 | 190300 | 190300 | 190200 | 1329 |
| 205 | 20230919 | 151800 | 49829356600 | 190200 | 190400 | 190400 | 190200 | 737 |
| 206 | 20230919 | 151700 | 49689153700 | 190300 | 190300 | 190400 | 190200 | 1454 |
| 207 | 20230919 | 151600 | 49412509100 | 190200 | 190300 | 190400 | 190200 | 1170 |
| 208 | 20230919 | 151500 | 49189871700 | 190300 | 190300 | 190400 | 190300 | 115 |
| 209 | 20230919 | 151400 | 49167985800 | 190300 | 190400 | 190400 | 190300 | 1434 |
| 210 | 20230919 | 151300 | 48895092700 | 190400 | 190300 | 190400 | 190200 | 1284 |
| 211 | 20230919 | 151200 | 48650766300 | 190300 | 190300 | 190300 | 190200 | 2398 |
| 212 | 20230919 | 151100 | 48194473800 | 190300 | 190300 | 190400 | 190300 | 820 |
| 213 | 20230919 | 151000 | 48038426500 | 190400 | 190300 | 190400 | 190300 | 481 |
| 214 | 20230919 | 150900 | 47946887100 | 190300 | 190200 | 190400 | 190200 | 266 |
| 215 | 20230919 | 150800 | 47896274200 | 190300 | 190200 | 190300 | 190200 | 958 |
| 216 | 20230919 | 150700 | 47713990100 | 190200 | 190200 | 190400 | 190200 | 2573 |
| 217 | 20230919 | 150600 | 47224412500 | 190200 | 190300 | 190300 | 190100 | 996 |
| 218 | 20230919 | 150500 | 47034973800 | 190200 | 190300 | 190300 | 190200 | 812 |
| 219 | 20230919 | 150400 | 46880526000 | 190200 | 190200 | 190300 | 190200 | 568 |
| 220 | 20230919 | 150300 | 46772485000 | 190300 | 190300 | 190300 | 190200 | 481 |
| 221 | 20230919 | 150200 | 46680995200 | 190200 | 190200 | 190300 | 190200 | 592 |
| 222 | 20230919 | 150100 | 46568389000 | 190300 | 190200 | 190300 | 190200 | 455 |
| 223 | 20230919 | 150000 | 46481844300 | 190200 | 190300 | 190300 | 190200 | 512 |
| 224 | 20230919 | 145900 | 46384458400 | 190300 | 190300 | 190400 | 190200 | 834 |
| 225 | 20230919 | 145800 | 46225783900 | 190400 | 190300 | 190400 | 190300 | 163 |
| 226 | 20230919 | 145700 | 46194761400 | 190300 | 190400 | 190400 | 190300 | 787 |
| 227 | 20230919 | 145600 | 46044990900 | 190300 | 190400 | 190400 | 190300 | 302 |
| 228 | 20230919 | 145500 | 45987518200 | 190300 | 190300 | 190400 | 190300 | 153 |
| 229 | 20230919 | 145400 | 45958397700 | 190300 | 190400 | 190400 | 190300 | 953 |
| 230 | 20230919 | 145300 | 45776961400 | 190300 | 190300 | 190400 | 190300 | 458 |
| 231 | 20230919 | 145200 | 45689801300 | 190300 | 190300 | 190400 | 190300 | 219 |
| 232 | 20230919 | 145100 | 45648123800 | 190300 | 190300 | 190400 | 190300 | 661 |
| 233 | 20230919 | 145000 | 45522331200 | 190300 | 190300 | 190400 | 190300 | 244 |
| 234 | 20230919 | 144900 | 45475892100 | 190300 | 190400 | 190400 | 190300 | 323 |
| 235 | 20230919 | 144800 | 45414421800 | 190300 | 190300 | 190400 | 190300 | 384 |
| 236 | 20230919 | 144700 | 45341339200 | 190400 | 190500 | 190500 | 190300 | 2050 |
| 237 | 20230919 | 144600 | 44951060100 | 190500 | 190500 | 190500 | 190400 | 248 |
| 238 | 20230919 | 144500 | 44903836000 | 190500 | 190500 | 190600 | 190500 | 1830 |
| 239 | 20230919 | 144400 | 44555219000 | 190500 | 190500 | 190600 | 190500 | 965 |
| 240 | 20230919 | 144300 | 44371308500 | 190600 | 190500 | 190600 | 190500 | 110 |
| 241 | 20230919 | 144200 | 44350345300 | 190500 | 190600 | 190600 | 190500 | 445 |
| 242 | 20230919 | 144100 | 44265560000 | 190500 | 190500 | 190600 | 190500 | 93 |
| 243 | 20230919 | 144000 | 44247836800 | 190600 | 190600 | 190600 | 190500 | 132 |
| 244 | 20230919 | 143900 | 44222680700 | 190600 | 190500 | 190600 | 190500 | 793 |
| 245 | 20230919 | 143800 | 44071537300 | 190600 | 190600 | 190600 | 190500 | 803 |
| 246 | 20230919 | 143700 | 43918488800 | 190600 | 190600 | 190600 | 190500 | 187 |
| 247 | 20230919 | 143600 | 43882856700 | 190600 | 190500 | 190600 | 190500 | 125 |
| 248 | 20230919 | 143500 | 43859038100 | 190600 | 190600 | 190600 | 190500 | 109 |
| 249 | 20230919 | 143400 | 43838266100 | 190600 | 190600 | 190600 | 190500 | 97 |
| 250 | 20230919 | 143300 | 43819781000 | 190600 | 190600 | 190600 | 190500 | 63 |
| 251 | 20230919 | 143200 | 43807776000 | 190500 | 190400 | 190800 | 190400 | 4019 |
| 252 | 20230919 | 143100 | 43042243300 | 190400 | 190400 | 190400 | 190300 | 278 |
| 253 | 20230919 | 143000 | 42989333700 | 190400 | 190400 | 190400 | 190300 | 178 |
| 254 | 20230919 | 142900 | 42955452800 | 190400 | 190400 | 190400 | 190300 | 596 |
| 255 | 20230919 | 142800 | 42842028300 | 190400 | 190300 | 190400 | 190300 | 200 |
| 256 | 20230919 | 142700 | 42803963400 | 190400 | 190400 | 190400 | 190300 | 202 |
| 257 | 20230919 | 142600 | 42765515800 | 190300 | 190400 | 190400 | 190300 | 106 |
| 258 | 20230919 | 142500 | 42745336700 | 190400 | 190200 | 190400 | 190200 | 2781 |
| 259 | 20230919 | 142400 | 42215988200 | 190200 | 190300 | 190400 | 190200 | 2068 |
| 260 | 20230919 | 142300 | 41822453300 | 190400 | 190300 | 190400 | 190300 | 783 |
| 261 | 20230919 | 142200 | 41673443000 | 190400 | 190300 | 190400 | 190300 | 69 |
| 262 | 20230919 | 142100 | 41660310700 | 190400 | 190300 | 190400 | 190300 | 173 |
| 263 | 20230919 | 142000 | 41627380300 | 190300 | 190400 | 190400 | 190300 | 343 |
| 264 | 20230919 | 141900 | 41562083500 | 190300 | 190400 | 190400 | 190300 | 799 |
| 265 | 20230919 | 141800 | 41409960500 | 190400 | 190300 | 190400 | 190300 | 198 |
| 266 | 20230919 | 141700 | 41372279900 | 190300 | 190300 | 190400 | 190300 | 259 |
| 267 | 20230919 | 141600 | 41322990200 | 190300 | 190400 | 190400 | 190300 | 329 |
| 268 | 20230919 | 141500 | 41260374700 | 190300 | 190300 | 190400 | 190300 | 204 |
| 269 | 20230919 | 141400 | 41221552900 | 190300 | 190300 | 190400 | 190300 | 280 |
| 270 | 20230919 | 141300 | 41168263200 | 190300 | 190500 | 190500 | 190300 | 908 |
| 271 | 20230919 | 141200 | 40995380100 | 190500 | 190400 | 190500 | 190400 | 242 |
| 272 | 20230919 | 141100 | 40949301900 | 190400 | 190400 | 190500 | 190400 | 203 |
| 273 | 20230919 | 141000 | 40910649700 | 190400 | 190500 | 190500 | 190400 | 275 |
| 274 | 20230919 | 140900 | 40858282800 | 190400 | 190300 | 190500 | 190300 | 1983 |
| 275 | 20230919 | 140800 | 40480758400 | 190400 | 190300 | 190400 | 190300 | 354 |
| 276 | 20230919 | 140700 | 40413388100 | 190400 | 190300 | 190400 | 190300 | 312 |
| 277 | 20230919 | 140600 | 40354011300 | 190400 | 190500 | 190600 | 190300 | 4202 |
| 278 | 20230919 | 140500 | 39553673500 | 190600 | 190600 | 190700 | 190500 | 979 |
| 279 | 20230919 | 140400 | 39367088900 | 190600 | 190800 | 190800 | 190600 | 1199 |
| 280 | 20230919 | 140300 | 39138440800 | 190700 | 190800 | 190900 | 190700 | 1569 |
| 281 | 20230919 | 140200 | 38839118400 | 190900 | 190800 | 190900 | 190800 | 1034 |
| 282 | 20230919 | 140100 | 38641822200 | 190800 | 190800 | 190900 | 190800 | 380 |
| 283 | 20230919 | 140000 | 38569305700 | 190800 | 190900 | 190900 | 190800 | 187 |
| 284 | 20230919 | 135900 | 38533616900 | 190900 | 190800 | 190900 | 190800 | 125 |
| 285 | 20230919 | 135800 | 38509761500 | 190800 | 190900 | 190900 | 190800 | 923 |
| 286 | 20230919 | 135700 | 38333577400 | 190800 | 190900 | 190900 | 190800 | 253 |
| 287 | 20230919 | 135600 | 38285298900 | 190800 | 190800 | 190900 | 190800 | 313 |
| 288 | 20230919 | 135500 | 38225565700 | 190800 | 190800 | 190900 | 190800 | 87 |
| 289 | 20230919 | 135400 | 38208963600 | 190800 | 190900 | 190900 | 190800 | 110 |
| 290 | 20230919 | 135300 | 38187972400 | 190900 | 190900 | 190900 | 190800 | 84 |
| 291 | 20230919 | 135200 | 38171942100 | 190900 | 190900 | 190900 | 190800 | 114 |
| 292 | 20230919 | 135100 | 38150189500 | 190900 | 190700 | 190900 | 190700 | 1529 |
| 293 | 20230919 | 135000 | 37858456600 | 190700 | 190700 | 190800 | 190700 | 69 |
| 294 | 20230919 | 134900 | 37845296100 | 190700 | 190700 | 190800 | 190700 | 189 |
| 295 | 20230919 | 134800 | 37809251100 | 190800 | 190600 | 190800 | 190600 | 1617 |
| 296 | 20230919 | 134700 | 37500892600 | 190700 | 190600 | 190700 | 190600 | 140 |
| 297 | 20230919 | 134600 | 37474207400 | 190600 | 190600 | 190700 | 190600 | 158 |
| 298 | 20230919 | 134500 | 37444088000 | 190600 | 190700 | 190700 | 190600 | 324 |
| 299 | 20230919 | 134400 | 37382326000 | 190700 | 190600 | 190700 | 190600 | 84 |
| 300 | 20230919 | 134300 | 37366314700 | 190600 | 190700 | 190800 | 190600 | 277 |
| 301 | 20230919 | 134200 | 37313494700 | 190800 | 190700 | 190800 | 190700 | 315 |
| 302 | 20230919 | 134100 | 37253424000 | 190700 | 190600 | 190700 | 190600 | 433 |
| 303 | 20230919 | 134000 | 37170873000 | 190600 | 190600 | 190700 | 190600 | 155 |
| 304 | 20230919 | 133900 | 37141326700 | 190600 | 190700 | 190700 | 190600 | 1338 |
| 305 | 20230919 | 133800 | 36886179100 | 190700 | 190700 | 190800 | 190700 | 410 |
| 306 | 20230919 | 133700 | 36807987400 | 190700 | 190800 | 190800 | 190700 | 156 |
| 307 | 20230919 | 133600 | 36778236100 | 190700 | 190800 | 190800 | 190700 | 197 |
| 308 | 20230919 | 133500 | 36740664300 | 190800 | 190700 | 190800 | 190700 | 152 |
| 309 | 20230919 | 133400 | 36711675000 | 190700 | 190800 | 190800 | 190700 | 476 |
| 310 | 20230919 | 133300 | 36620868600 | 190700 | 190800 | 190800 | 190700 | 144 |
| 311 | 20230919 | 133200 | 36593407000 | 190800 | 190700 | 190800 | 190700 | 96 |
| 312 | 20230919 | 133100 | 36575096700 | 190700 | 190800 | 190800 | 190700 | 222 |
| 313 | 20230919 | 133000 | 36532746300 | 190900 | 190800 | 190900 | 190800 | 68 |
| 314 | 20230919 | 132900 | 36519768900 | 190800 | 190800 | 190900 | 190800 | 126 |
| 315 | 20230919 | 132800 | 36495727300 | 190900 | 190900 | 191000 | 190800 | 529 |
| 316 | 20230919 | 132700 | 36394742500 | 190900 | 190900 | 191000 | 190900 | 134 |
| 317 | 20230919 | 132600 | 36369159300 | 191000 | 190800 | 191000 | 190800 | 420 |
| 318 | 20230919 | 132500 | 36288981100 | 190800 | 190900 | 191000 | 190800 | 431 |
| 319 | 20230919 | 132400 | 36206702300 | 190900 | 191000 | 191000 | 190900 | 632 |
| 320 | 20230919 | 132300 | 36086050000 | 190900 | 190900 | 191000 | 190900 | 868 |
| 321 | 20230919 | 132200 | 35920346100 | 191000 | 191000 | 191000 | 190900 | 45 |
| 322 | 20230919 | 132100 | 35911753600 | 191000 | 190900 | 191000 | 190900 | 777 |
| 323 | 20230919 | 132000 | 35763377800 | 190900 | 190900 | 191000 | 190900 | 279 |
| 324 | 20230919 | 131900 | 35710116400 | 191000 | 190800 | 191000 | 190800 | 502 |
| 325 | 20230919 | 131800 | 35614285400 | 190800 | 190900 | 191000 | 190800 | 250 |
| 326 | 20230919 | 131700 | 35566561500 | 190900 | 190900 | 191000 | 190900 | 53 |
| 327 | 20230919 | 131600 | 35556441100 | 190900 | 190900 | 191000 | 190900 | 857 |
| 328 | 20230919 | 131500 | 35392838600 | 190900 | 190800 | 190900 | 190800 | 160 |
| 329 | 20230919 | 131400 | 35362296400 | 190800 | 190800 | 190900 | 190800 | 79 |
| 330 | 20230919 | 131300 | 35347217600 | 190800 | 190900 | 190900 | 190800 | 342 |
| 331 | 20230919 | 131200 | 35281931800 | 190900 | 190900 | 190900 | 190800 | 182 |
| 332 | 20230919 | 131100 | 35247203600 | 190900 | 190800 | 190900 | 190800 | 85 |
| 333 | 20230919 | 131000 | 35230983500 | 190800 | 190900 | 190900 | 190800 | 126 |
| 334 | 20230919 | 130900 | 35206938100 | 190800 | 190800 | 190800 | 190800 | 21 |
| 335 | 20230919 | 130800 | 35202931300 | 190800 | 190900 | 190900 | 190800 | 93 |
| 336 | 20230919 | 130700 | 35185185100 | 190800 | 190700 | 190900 | 190700 | 1016 |
| 337 | 20230919 | 130600 | 34991337900 | 190700 | 190600 | 190700 | 190500 | 2865 |
| 338 | 20230919 | 130500 | 34445261100 | 190500 | 190500 | 190600 | 190500 | 338 |
| 339 | 20230919 | 130400 | 34380865600 | 190600 | 190600 | 190600 | 190500 | 188 |
| 340 | 20230919 | 130300 | 34345048100 | 190500 | 190500 | 190600 | 190500 | 154 |
| 341 | 20230919 | 130200 | 34315709000 | 190500 | 190500 | 190600 | 190500 | 306 |
| 342 | 20230919 | 130100 | 34257400100 | 190500 | 190500 | 190600 | 190500 | 120 |
| 343 | 20230919 | 130000 | 34234539900 | 190500 | 190600 | 190600 | 190500 | 459 |
| 344 | 20230919 | 125900 | 34147097600 | 190500 | 190500 | 190600 | 190500 | 387 |
| 345 | 20230919 | 125800 | 34073372500 | 190500 | 190500 | 190600 | 190500 | 836 |
| 346 | 20230919 | 125700 | 33914034600 | 190500 | 190700 | 190800 | 190500 | 4920 |
| 347 | 20230919 | 125600 | 32976095500 | 190700 | 190800 | 190800 | 190700 | 153 |
| 348 | 20230919 | 125500 | 32946916700 | 190800 | 190700 | 190800 | 190700 | 360 |
| 349 | 20230919 | 125400 | 32878232800 | 190700 | 190700 | 190800 | 190700 | 169 |
| 350 | 20230919 | 125300 | 32846002400 | 190700 | 190700 | 190800 | 190700 | 160 |
| 351 | 20230919 | 125200 | 32815489100 | 190700 | 190800 | 190800 | 190700 | 91 |
| 352 | 20230919 | 125100 | 32798134200 | 190700 | 190800 | 190800 | 190700 | 198 |
| 353 | 20230919 | 125000 | 32760371500 | 190700 | 190700 | 190700 | 190700 | 135 |
| 354 | 20230919 | 124900 | 32734627000 | 190700 | 190700 | 190800 | 190700 | 144 |
| 355 | 20230919 | 124800 | 32707164600 | 190800 | 190800 | 190800 | 190700 | 92 |
| 356 | 20230919 | 124700 | 32689615500 | 190800 | 190700 | 190800 | 190700 | 54 |
| 357 | 20230919 | 124600 | 32679315100 | 190700 | 190700 | 190800 | 190700 | 57 |
| 358 | 20230919 | 124500 | 32668442800 | 190800 | 190800 | 190800 | 190700 | 339 |
| 359 | 20230919 | 124400 | 32603793700 | 190700 | 190700 | 190800 | 190700 | 99 |
| 360 | 20230919 | 124300 | 32584913400 | 190700 | 190700 | 190800 | 190700 | 248 |
| 361 | 20230919 | 124200 | 32537615200 | 190700 | 190800 | 190800 | 190700 | 99 |
| 362 | 20230919 | 124100 | 32518734200 | 190700 | 190800 | 190800 | 190700 | 37 |
| 363 | 20230919 | 124000 | 32511677100 | 190800 | 190700 | 190800 | 190700 | 51 |
| 364 | 20230919 | 123900 | 32501948000 | 190800 | 190600 | 190800 | 190600 | 1246 |
| 365 | 20230919 | 123800 | 32264334500 | 190600 | 190600 | 190700 | 190600 | 107 |
| 366 | 20230919 | 123700 | 32243938400 | 190600 | 190600 | 190700 | 190600 | 252 |
| 367 | 20230919 | 123600 | 32195906300 | 190600 | 190600 | 190700 | 190600 | 190 |
| 368 | 20230919 | 123500 | 32159690100 | 190600 | 190600 | 190700 | 190600 | 117 |
| 369 | 20230919 | 123400 | 32137389000 | 190600 | 190700 | 190700 | 190600 | 75 |
| 370 | 20230919 | 123300 | 32123091700 | 190700 | 190600 | 190700 | 190600 | 255 |
| 371 | 20230919 | 123200 | 32074477400 | 190600 | 190600 | 190700 | 190600 | 37 |
| 372 | 20230919 | 123100 | 32067423200 | 190700 | 190500 | 190700 | 190500 | 814 |
| 373 | 20230919 | 123000 | 31912277200 | 190600 | 190500 | 190600 | 190500 | 83 |
| 374 | 20230919 | 122900 | 31896463900 | 190500 | 190600 | 190600 | 190500 | 112 |
| 375 | 20230919 | 122800 | 31875127300 | 190600 | 190500 | 190600 | 190500 | 100 |
| 376 | 20230919 | 122700 | 31856075000 | 190500 | 190500 | 190600 | 190400 | 766 |
| 377 | 20230919 | 122600 | 31710154200 | 190400 | 190400 | 190500 | 190400 | 259 |
| 378 | 20230919 | 122500 | 31660834200 | 190400 | 190500 | 190500 | 190400 | 69 |
| 379 | 20230919 | 122400 | 31647693200 | 190500 | 190600 | 190600 | 190500 | 1864 |
| 380 | 20230919 | 122300 | 31292468200 | 190600 | 190600 | 190700 | 190600 | 113 |
| 381 | 20230919 | 122200 | 31270928100 | 190700 | 190600 | 190700 | 190600 | 107 |
| 382 | 20230919 | 122100 | 31250532400 | 190600 | 190700 | 190700 | 190600 | 190 |
| 383 | 20230919 | 122000 | 31214304000 | 190700 | 190600 | 190700 | 190600 | 390 |
| 384 | 20230919 | 121900 | 31139969700 | 190600 | 190500 | 190700 | 190500 | 182 |
| 385 | 20230919 | 121800 | 31105282300 | 190600 | 190500 | 190600 | 190500 | 220 |
| 386 | 20230919 | 121700 | 31063355500 | 190500 | 190500 | 190600 | 190500 | 138 |
| 387 | 20230919 | 121600 | 31037063400 | 190500 | 190600 | 190600 | 190500 | 343 |
| 388 | 20230919 | 121500 | 30971692200 | 190500 | 190600 | 190700 | 190500 | 401 |
| 389 | 20230919 | 121400 | 30895267100 | 190600 | 190600 | 190800 | 190600 | 2640 |
| 390 | 20230919 | 121300 | 30391847600 | 190700 | 190600 | 190700 | 190600 | 128 |
| 391 | 20230919 | 121200 | 30367448500 | 190700 | 190600 | 190700 | 190600 | 757 |
| 392 | 20230919 | 121100 | 30223095800 | 190600 | 190600 | 190700 | 190600 | 156 |
| 393 | 20230919 | 121000 | 30193361300 | 190600 | 190600 | 190700 | 190600 | 104 |
| 394 | 20230919 | 120900 | 30173537800 | 190600 | 190600 | 190700 | 190600 | 112 |
| 395 | 20230919 | 120800 | 30152190400 | 190700 | 190600 | 190700 | 190600 | 251 |
| 396 | 20230919 | 120700 | 30104332700 | 190600 | 190700 | 190700 | 190600 | 76 |
| 397 | 20230919 | 120600 | 30089846700 | 190600 | 190600 | 190700 | 190600 | 115 |
| 398 | 20230919 | 120500 | 30067925700 | 190600 | 190700 | 190700 | 190600 | 57 |
| 399 | 20230919 | 120400 | 30057061300 | 190600 | 190600 | 190600 | 190600 | 224 |
| 400 | 20230919 | 120300 | 30014366900 | 190700 | 190600 | 190700 | 190600 | 71 |
| 401 | 20230919 | 120200 | 30000833400 | 190600 | 190700 | 190700 | 190600 | 99 |
| 402 | 20230919 | 120100 | 29981962300 | 190700 | 190600 | 190700 | 190500 | 1088 |
| 403 | 20230919 | 120000 | 29774591600 | 190500 | 190500 | 190600 | 190500 | 1047 |
| 404 | 20230919 | 115900 | 29575073700 | 190500 | 190500 | 190600 | 190500 | 144 |
| 405 | 20230919 | 115800 | 29547639600 | 190500 | 190500 | 190600 | 190500 | 163 |
| 406 | 20230919 | 115700 | 29516587900 | 190500 | 190500 | 190600 | 190500 | 114 |
| 407 | 20230919 | 115600 | 29494869500 | 190500 | 190500 | 190600 | 190500 | 170 |
| 408 | 20230919 | 115500 | 29462483600 | 190500 | 190500 | 190600 | 190500 | 477 |
| 409 | 20230919 | 115400 | 29371614000 | 190500 | 190700 | 190700 | 190500 | 1457 |
| 410 | 20230919 | 115300 | 29093940700 | 190600 | 190700 | 190800 | 190600 | 1191 |
| 411 | 20230919 | 115200 | 28866843400 | 190700 | 190700 | 190800 | 190700 | 227 |
| 412 | 20230919 | 115100 | 28823553900 | 190700 | 190700 | 190800 | 190700 | 118 |
| 413 | 20230919 | 115000 | 28801049800 | 190700 | 190700 | 190800 | 190700 | 158 |
| 414 | 20230919 | 114900 | 28770919100 | 190700 | 190900 | 190900 | 190700 | 717 |
| 415 | 20230919 | 114800 | 28634115800 | 190800 | 190800 | 190900 | 190800 | 121 |
| 416 | 20230919 | 114700 | 28611028000 | 190900 | 190800 | 190900 | 190800 | 169 |
| 417 | 20230919 | 114600 | 28578781700 | 190800 | 190800 | 190900 | 190800 | 134 |
| 418 | 20230919 | 114500 | 28553209300 | 190800 | 190800 | 190900 | 190800 | 421 |
| 419 | 20230919 | 114400 | 28472879500 | 190800 | 190800 | 190900 | 190800 | 166 |
| 420 | 20230919 | 114300 | 28441204100 | 190800 | 190800 | 190900 | 190800 | 173 |
| 421 | 20230919 | 114200 | 28408195600 | 190800 | 190900 | 190900 | 190800 | 162 |
| 422 | 20230919 | 114100 | 28377284200 | 190800 | 190800 | 190900 | 190800 | 60 |
| 423 | 20230919 | 114000 | 28365835400 | 190800 | 190800 | 190900 | 190800 | 79 |
| 424 | 20230919 | 113900 | 28350759700 | 190800 | 190900 | 190900 | 190800 | 76 |
| 425 | 20230919 | 113800 | 28336257800 | 190800 | 190800 | 190900 | 190800 | 179 |
| 426 | 20230919 | 113700 | 28302100000 | 190800 | 190900 | 191000 | 190800 | 512 |
| 427 | 20230919 | 113600 | 28204363600 | 190900 | 190900 | 191000 | 190900 | 242 |
| 428 | 20230919 | 113500 | 28158158700 | 190900 | 190900 | 191000 | 190900 | 137 |
| 429 | 20230919 | 113400 | 28132004400 | 190900 | 190900 | 191000 | 190900 | 497 |
| 430 | 20230919 | 113300 | 28037125300 | 190900 | 190900 | 191000 | 190900 | 86 |
| 431 | 20230919 | 113200 | 28020706200 | 190900 | 191000 | 191000 | 190900 | 114 |
| 432 | 20230919 | 113100 | 27998934100 | 191000 | 191000 | 191100 | 190900 | 761 |
| 433 | 20230919 | 113000 | 27853582700 | 191100 | 190800 | 191100 | 190800 | 1802 |
| 434 | 20230919 | 112900 | 27509524800 | 190900 | 190800 | 190900 | 190800 | 161 |
| 435 | 20230919 | 112800 | 27478799900 | 190800 | 190800 | 190900 | 190800 | 403 |
| 436 | 20230919 | 112700 | 27401907300 | 190800 | 190800 | 190900 | 190800 | 179 |
| 437 | 20230919 | 112600 | 27367753000 | 190800 | 190800 | 190900 | 190800 | 166 |
| 438 | 20230919 | 112500 | 27336078200 | 190800 | 190800 | 190900 | 190800 | 240 |
| 439 | 20230919 | 112400 | 27290283300 | 190800 | 190800 | 190900 | 190800 | 160 |
| 440 | 20230919 | 112300 | 27259754700 | 190800 | 190800 | 190900 | 190800 | 240 |
| 441 | 20230919 | 112200 | 27213956400 | 190800 | 190900 | 190900 | 190800 | 344 |
| 442 | 20230919 | 112100 | 27148319400 | 190800 | 190800 | 190900 | 190800 | 137 |
| 443 | 20230919 | 112000 | 27122177500 | 190800 | 190900 | 190900 | 190800 | 90 |
| 444 | 20230919 | 111900 | 27105003900 | 190800 | 190800 | 190900 | 190800 | 289 |
| 445 | 20230919 | 111800 | 27049852800 | 190800 | 190700 | 190800 | 190700 | 619 |
| 446 | 20230919 | 111700 | 26931748200 | 190700 | 190700 | 190800 | 190700 | 180 |
| 447 | 20230919 | 111600 | 26897418200 | 190800 | 190700 | 190800 | 190700 | 175 |
| 448 | 20230919 | 111500 | 26864042900 | 190700 | 190800 | 190800 | 190700 | 181 |
| 449 | 20230919 | 111400 | 26829525900 | 190800 | 190700 | 190800 | 190700 | 229 |
| 450 | 20230919 | 111300 | 26785854300 | 190700 | 190700 | 190800 | 190700 | 233 |
| 451 | 20230919 | 111200 | 26741421100 | 190700 | 190800 | 190800 | 190600 | 449 |
| 452 | 20230919 | 111100 | 26655796700 | 190700 | 190900 | 190900 | 190700 | 530 |
| 453 | 20230919 | 111000 | 26554674400 | 190800 | 190800 | 190900 | 190800 | 549 |
| 454 | 20230919 | 110900 | 26449925100 | 190800 | 190900 | 190900 | 190800 | 147 |
| 455 | 20230919 | 110800 | 26421875700 | 190900 | 190800 | 190900 | 190800 | 204 |
| 456 | 20230919 | 110700 | 26382945300 | 190800 | 190800 | 190900 | 190800 | 324 |
| 457 | 20230919 | 110600 | 26321123000 | 190800 | 190800 | 190900 | 190800 | 139 |
| 458 | 20230919 | 110500 | 26294601500 | 190800 | 190800 | 190900 | 190800 | 113 |
| 459 | 20230919 | 110400 | 26273040000 | 190800 | 190800 | 190900 | 190800 | 168 |
| 460 | 20230919 | 110300 | 26240978500 | 190900 | 190800 | 190900 | 190800 | 71 |
| 461 | 20230919 | 110200 | 26227429700 | 190800 | 191000 | 191000 | 190800 | 917 |
| 462 | 20230919 | 110100 | 26052379000 | 190900 | 190900 | 191000 | 190900 | 51 |
| 463 | 20230919 | 110000 | 26042641200 | 190900 | 191000 | 191000 | 190900 | 104 |
| 464 | 20230919 | 105900 | 26022783700 | 191000 | 191100 | 191100 | 190900 | 1033 |
| 465 | 20230919 | 105800 | 25825484300 | 191000 | 191100 | 191100 | 191000 | 118 |
| 466 | 20230919 | 105700 | 25802938200 | 191100 | 191000 | 191100 | 191000 | 230 |
| 467 | 20230919 | 105600 | 25758987900 | 191000 | 190700 | 191100 | 190700 | 1529 |
| 468 | 20230919 | 105500 | 25466915000 | 190700 | 190600 | 190800 | 190600 | 286 |
| 469 | 20230919 | 105400 | 25412362600 | 190600 | 190800 | 190800 | 190600 | 304 |
| 470 | 20230919 | 105300 | 25354388900 | 190800 | 190800 | 190900 | 190700 | 697 |
| 471 | 20230919 | 105200 | 25221404600 | 190800 | 190900 | 190900 | 190800 | 272 |
| 472 | 20230919 | 105100 | 25169480000 | 191000 | 190900 | 191000 | 190900 | 60 |
| 473 | 20230919 | 105000 | 25158025700 | 190900 | 191000 | 191000 | 190900 | 103 |
| 474 | 20230919 | 104900 | 25138362900 | 190900 | 191000 | 191100 | 190900 | 118 |
| 475 | 20230919 | 104800 | 25115825000 | 191000 | 190900 | 191000 | 190900 | 402 |
| 476 | 20230919 | 104700 | 25039055300 | 191000 | 190800 | 191000 | 190800 | 1483 |
| 477 | 20230919 | 104600 | 24755931100 | 190800 | 190800 | 190900 | 190800 | 110 |
| 478 | 20230919 | 104500 | 24734942800 | 190800 | 190800 | 190800 | 190800 | 754 |
| 479 | 20230919 | 104400 | 24591079600 | 190800 | 190900 | 190900 | 190800 | 358 |
| 480 | 20230919 | 104300 | 24522764400 | 190800 | 190900 | 190900 | 190800 | 94 |
| 481 | 20230919 | 104200 | 24504825600 | 190900 | 190900 | 190900 | 190800 | 153 |
| 482 | 20230919 | 104100 | 24475621000 | 191000 | 190900 | 191000 | 190900 | 129 |
| 483 | 20230919 | 104000 | 24450994700 | 190900 | 191000 | 191000 | 190800 | 1949 |
| 484 | 20230919 | 103900 | 24078827600 | 191000 | 191100 | 191100 | 191000 | 207 |
| 485 | 20230919 | 103800 | 24039287700 | 191000 | 191000 | 191000 | 191000 | 27 |
| 486 | 20230919 | 103700 | 24034130700 | 191000 | 191000 | 191000 | 191000 | 41 |
| 487 | 20230919 | 103600 | 24026299700 | 191000 | 191100 | 191100 | 191000 | 59 |
| 488 | 20230919 | 103500 | 24015029000 | 191100 | 191100 | 191100 | 191000 | 1342 |
| 489 | 20230919 | 103400 | 23758646000 | 191100 | 191200 | 191300 | 191100 | 342 |
| 490 | 20230919 | 103300 | 23693256700 | 191200 | 191200 | 191300 | 191100 | 927 |
| 491 | 20230919 | 103200 | 23516014800 | 191200 | 190900 | 191200 | 190800 | 2435 |
| 492 | 20230919 | 103100 | 23050967900 | 190900 | 191000 | 191000 | 190900 | 118 |
| 493 | 20230919 | 103000 | 23028434100 | 191000 | 191000 | 191000 | 191000 | 78 |
| 494 | 20230919 | 102900 | 23013536100 | 191000 | 191000 | 191100 | 190900 | 818 |
| 495 | 20230919 | 102800 | 22857297200 | 191100 | 191000 | 191100 | 190900 | 334 |
| 496 | 20230919 | 102700 | 22793492300 | 191000 | 191000 | 191200 | 190900 | 2365 |
| 497 | 20230919 | 102600 | 22341728200 | 191100 | 191000 | 191100 | 191000 | 69 |
| 498 | 20230919 | 102500 | 22328547900 | 191100 | 191100 | 191100 | 191000 | 818 |
| 499 | 20230919 | 102400 | 22172296900 | 191100 | 190900 | 191100 | 190900 | 434 |
| 500 | 20230919 | 102300 | 22089379400 | 191000 | 190900 | 191000 | 190800 | 481 |
| 501 | 20230919 | 102200 | 21997557400 | 190900 | 190600 | 191100 | 190600 | 1803 |
| 502 | 20230919 | 102100 | 21653442300 | 190600 | 190700 | 190700 | 190600 | 267 |
| 503 | 20230919 | 102000 | 21602551000 | 190700 | 190400 | 190900 | 190400 | 2532 |
| 504 | 20230919 | 101900 | 21119882300 | 190400 | 190600 | 190600 | 190400 | 1873 |
| 505 | 20230919 | 101800 | 20763053300 | 190600 | 190700 | 190700 | 190600 | 648 |
| 506 | 20230919 | 101700 | 20639506200 | 190700 | 190800 | 190900 | 190700 | 1216 |
| 507 | 20230919 | 101600 | 20407509700 | 190900 | 191000 | 191000 | 190800 | 1038 |
| 508 | 20230919 | 101500 | 20209312600 | 191000 | 191100 | 191300 | 191000 | 533 |
| 509 | 20230919 | 101400 | 20107435500 | 191100 | 191000 | 191100 | 190900 | 898 |
| 510 | 20230919 | 101300 | 19935902500 | 190900 | 190900 | 191000 | 190900 | 254 |
| 511 | 20230919 | 101200 | 19887390300 | 190900 | 190900 | 191300 | 190900 | 2678 |
| 512 | 20230919 | 101100 | 19375644900 | 191000 | 190900 | 191000 | 190800 | 984 |
| 513 | 20230919 | 101000 | 19187746900 | 190900 | 190800 | 190900 | 190800 | 240 |
| 514 | 20230919 | 100900 | 19141936600 | 190800 | 190800 | 190900 | 190800 | 845 |
| 515 | 20230919 | 100800 | 18980639000 | 190800 | 190900 | 190900 | 190800 | 601 |
| 516 | 20230919 | 100700 | 18865919000 | 190900 | 190900 | 191000 | 190900 | 184 |
| 517 | 20230919 | 100600 | 18830792900 | 190900 | 190900 | 191000 | 190900 | 269 |
| 518 | 20230919 | 100500 | 18779440700 | 190900 | 190900 | 191000 | 190900 | 122 |
| 519 | 20230919 | 100400 | 18756144700 | 191000 | 191000 | 191000 | 190900 | 57 |
| 520 | 20230919 | 100300 | 18745259100 | 190900 | 190900 | 191000 | 190900 | 91 |
| 521 | 20230919 | 100200 | 18727886300 | 190900 | 190900 | 191000 | 190800 | 1527 |
| 522 | 20230919 | 100100 | 18436386200 | 190900 | 191100 | 191200 | 190900 | 3922 |
| 523 | 20230919 | 100000 | 17687165000 | 191200 | 191200 | 191200 | 191100 | 348 |
| 524 | 20230919 | 095900 | 17620650600 | 191200 | 191100 | 191200 | 191100 | 343 |
| 525 | 20230919 | 095800 | 17555080400 | 191200 | 191200 | 191200 | 191100 | 295 |
| 526 | 20230919 | 095700 | 17498699100 | 191100 | 191200 | 191200 | 191100 | 135 |
| 527 | 20230919 | 095600 | 17472896100 | 191100 | 191200 | 191200 | 191100 | 571 |
| 528 | 20230919 | 095500 | 17363739000 | 191200 | 191200 | 191200 | 191200 | 61 |
| 529 | 20230919 | 095400 | 17352075800 | 191200 | 191500 | 191500 | 191200 | 1035 |
| 530 | 20230919 | 095300 | 17154021200 | 191500 | 191300 | 191500 | 191300 | 769 |
| 531 | 20230919 | 095200 | 17006884400 | 191200 | 191200 | 191300 | 191200 | 192 |
| 532 | 20230919 | 095100 | 16970165900 | 191200 | 191600 | 191600 | 191200 | 2445 |
| 533 | 20230919 | 095000 | 16502249700 | 191700 | 191600 | 191700 | 191600 | 42 |
| 534 | 20230919 | 094900 | 16494200600 | 191700 | 191700 | 191900 | 191600 | 2588 |
| 535 | 20230919 | 094800 | 15997892300 | 191600 | 191300 | 191600 | 191300 | 1215 |
| 536 | 20230919 | 094700 | 15765314600 | 191300 | 191300 | 191400 | 191200 | 1013 |
| 537 | 20230919 | 094600 | 15571523900 | 191300 | 191400 | 191400 | 191300 | 105 |
| 538 | 20230919 | 094500 | 15551430500 | 191300 | 191500 | 191500 | 191300 | 1196 |
| 539 | 20230919 | 094400 | 15322449500 | 191500 | 191300 | 191600 | 191300 | 4552 |
| 540 | 20230919 | 094300 | 14450660200 | 191300 | 191400 | 191400 | 191300 | 597 |
| 541 | 20230919 | 094200 | 14336447500 | 191300 | 191400 | 191400 | 191300 | 490 |
| 542 | 20230919 | 094100 | 14242700800 | 191300 | 191600 | 191600 | 191300 | 935 |
| 543 | 20230919 | 094000 | 14063718600 | 191500 | 191500 | 191600 | 191500 | 162 |
| 544 | 20230919 | 093900 | 14032693900 | 191500 | 191600 | 191700 | 191400 | 1346 |
| 545 | 20230919 | 093800 | 13774858700 | 191700 | 191600 | 191700 | 191600 | 93 |
| 546 | 20230919 | 093700 | 13757034800 | 191700 | 191600 | 191700 | 191600 | 194 |
| 547 | 20230919 | 093600 | 13719848700 | 191700 | 191800 | 191800 | 191600 | 745 |
| 548 | 20230919 | 093500 | 13577023200 | 191900 | 191600 | 192000 | 191600 | 4832 |
| 549 | 20230919 | 093400 | 12649994000 | 191700 | 191600 | 191700 | 191600 | 187 |
| 550 | 20230919 | 093300 | 12614153700 | 191700 | 191600 | 191700 | 191600 | 546 |
| 551 | 20230919 | 093200 | 12509517500 | 191700 | 191600 | 191700 | 191600 | 195 |
| 552 | 20230919 | 093100 | 12472138300 | 191700 | 191300 | 191700 | 191300 | 1417 |
| 553 | 20230919 | 093000 | 12200727400 | 191300 | 191300 | 191400 | 191300 | 295 |
| 554 | 20230919 | 092900 | 12144272000 | 191300 | 191300 | 191400 | 191200 | 1268 |
| 555 | 20230919 | 092800 | 11901707100 | 191300 | 191200 | 191300 | 191200 | 234 |
| 556 | 20230919 | 092700 | 11856959100 | 191200 | 191300 | 191400 | 191200 | 835 |
| 557 | 20230919 | 092600 | 11697218500 | 191300 | 191400 | 191400 | 191300 | 398 |
| 558 | 20230919 | 092500 | 11621062900 | 191400 | 191500 | 191500 | 191300 | 554 |
| 559 | 20230919 | 092400 | 11515027300 | 191400 | 191300 | 191600 | 191300 | 2576 |
| 560 | 20230919 | 092300 | 11021919400 | 191400 | 191500 | 191600 | 191300 | 827 |
| 561 | 20230919 | 092200 | 10863596700 | 191500 | 191600 | 191600 | 191400 | 1138 |
| 562 | 20230919 | 092100 | 10645700400 | 191600 | 191400 | 191600 | 191400 | 1731 |
| 563 | 20230919 | 092000 | 10314268200 | 191400 | 191300 | 191400 | 191300 | 212 |
| 564 | 20230919 | 091900 | 10273700800 | 191300 | 191400 | 191500 | 191300 | 279 |
| 565 | 20230919 | 091800 | 10220301700 | 191400 | 191500 | 191500 | 191300 | 455 |
| 566 | 20230919 | 091700 | 10133208400 | 191500 | 191800 | 191800 | 191200 | 2676 |
| 567 | 20230919 | 091600 | 9621061100 | 191500 | 191700 | 191800 | 191400 | 1961 |
| 568 | 20230919 | 091500 | 9245382100 | 191700 | 191300 | 191700 | 191200 | 2454 |
| 569 | 20230919 | 091400 | 8775756500 | 191300 | 191400 | 191400 | 191100 | 1429 |
| 570 | 20230919 | 091300 | 8502453300 | 191300 | 191500 | 191500 | 191200 | 1639 |
| 571 | 20230919 | 091200 | 8188743200 | 191500 | 191400 | 191600 | 191400 | 1050 |
| 572 | 20230919 | 091100 | 7987671300 | 191400 | 191800 | 191800 | 191400 | 1359 |
| 573 | 20230919 | 091000 | 7727292600 | 191700 | 191900 | 192000 | 191700 | 571 |
| 574 | 20230919 | 090900 | 7617753600 | 191900 | 191800 | 192000 | 191800 | 3012 |
| 575 | 20230919 | 090800 | 7039635500 | 191800 | 192000 | 192000 | 191800 | 1855 |
| 576 | 20230919 | 090700 | 6683754300 | 192000 | 192300 | 192400 | 192000 | 1638 |
| 577 | 20230919 | 090600 | 6368866600 | 192400 | 192600 | 192600 | 192300 | 1730 |
| 578 | 20230919 | 090500 | 6035876900 | 192500 | 192700 | 192700 | 192200 | 3774 |
| 579 | 20230919 | 090400 | 5309318600 | 192700 | 192800 | 192800 | 192600 | 2532 |
| 580 | 20230919 | 090300 | 4821389000 | 192800 | 192700 | 192900 | 192600 | 2710 |
| 581 | 20230919 | 090200 | 4298939400 | 192600 | 193000 | 193100 | 192100 | 6050 |
| 582 | 20230919 | 090100 | 3133720500 | 193100 | 192800 | 193200 | 192600 | 9263 |
| 583 | 20230919 | 090000 | 1346298600 | 192900 | 191500 | 192900 | 191500 | 6996 |