37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230918 | 192900 | 52719195000 | 105400 | 105400 | 105400 | 105400 | 46495 |
| 3 | 20230918 | 192800 | 52719195000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 4 | 20230918 | 192700 | 52719195000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 5 | 20230918 | 192600 | 52719195000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 6 | 20230918 | 192500 | 52719195000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 7 | 20230918 | 192400 | 52719195000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 8 | 20230918 | 192300 | 52719195000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 9 | 20230918 | 192200 | 52719195000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 10 | 20230918 | 192100 | 52719195000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 11 | 20230918 | 192000 | 52719195000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 12 | 20230918 | 191900 | 52719195000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 13 | 20230918 | 191800 | 52719195000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 14 | 20230918 | 191700 | 52719195000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 15 | 20230918 | 191600 | 52719195000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 16 | 20230918 | 191500 | 52719195000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 17 | 20230918 | 191400 | 52719195000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 18 | 20230918 | 191300 | 52719195000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 19 | 20230918 | 191200 | 52719195000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 20 | 20230918 | 191100 | 52719195000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 21 | 20230918 | 191000 | 52719195000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 22 | 20230918 | 190900 | 52719195000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 23 | 20230918 | 190800 | 52719195000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 24 | 20230918 | 190700 | 52719195000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 25 | 20230918 | 190600 | 52719195000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 26 | 20230918 | 190500 | 52719195000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 27 | 20230918 | 190400 | 52719195000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 28 | 20230918 | 190300 | 52719195000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 29 | 20230918 | 190200 | 52719195000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 30 | 20230918 | 190100 | 52719195000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 31 | 20230918 | 190000 | 52719195000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 32 | 20230918 | 185900 | 52719195000 | 105400 | 105400 | 105400 | 105400 | 46495 |
| 33 | 20230918 | 185800 | 52719195000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 34 | 20230918 | 185700 | 52719195000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 35 | 20230918 | 185600 | 52719195000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 36 | 20230918 | 185500 | 52719195000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 37 | 20230918 | 185400 | 52719195000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 38 | 20230918 | 185300 | 52719195000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 39 | 20230918 | 185200 | 52719195000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 40 | 20230918 | 185100 | 52719195000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 41 | 20230918 | 185000 | 52719195000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 42 | 20230918 | 184900 | 52719195000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 43 | 20230918 | 184800 | 52719195000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 44 | 20230918 | 184700 | 52719195000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 45 | 20230918 | 184600 | 52719195000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 46 | 20230918 | 184500 | 52719195000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 47 | 20230918 | 184400 | 52719195000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 48 | 20230918 | 184300 | 52719195000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 49 | 20230918 | 184200 | 52719195000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 50 | 20230918 | 184100 | 52719195000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 51 | 20230918 | 184000 | 52719195000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 52 | 20230918 | 183900 | 52719195000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 53 | 20230918 | 183800 | 52719195000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 54 | 20230918 | 183700 | 52719195000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 55 | 20230918 | 183600 | 52719195000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 56 | 20230918 | 183500 | 52719195000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 57 | 20230918 | 183400 | 52719195000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 58 | 20230918 | 183300 | 52719195000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 59 | 20230918 | 183200 | 52719195000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 60 | 20230918 | 183100 | 52719195000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 61 | 20230918 | 183000 | 52719195000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 62 | 20230918 | 182900 | 52719195000 | 105400 | 105400 | 105400 | 105400 | 46495 |
| 63 | 20230918 | 182800 | 52719195000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 64 | 20230918 | 182700 | 52719195000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 65 | 20230918 | 182600 | 52719195000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 66 | 20230918 | 182500 | 52719195000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 67 | 20230918 | 182400 | 52719195000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 68 | 20230918 | 182300 | 52719195000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 69 | 20230918 | 182200 | 52719195000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 70 | 20230918 | 182100 | 52719195000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 71 | 20230918 | 182000 | 52719195000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 72 | 20230918 | 181900 | 52719195000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 73 | 20230918 | 181800 | 52719195000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 74 | 20230918 | 181700 | 52719195000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 75 | 20230918 | 181600 | 52719195000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 76 | 20230918 | 181500 | 52719195000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 77 | 20230918 | 181400 | 52719195000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 78 | 20230918 | 181300 | 52719195000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 79 | 20230918 | 181200 | 52719195000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 80 | 20230918 | 181100 | 52719195000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 81 | 20230918 | 181000 | 52719195000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 82 | 20230918 | 180900 | 52719195000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 83 | 20230918 | 180800 | 52719195000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 84 | 20230918 | 180700 | 52719195000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 85 | 20230918 | 180600 | 52719195000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 86 | 20230918 | 180500 | 52719195000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 87 | 20230918 | 180400 | 52719195000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 88 | 20230918 | 180300 | 52719195000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 89 | 20230918 | 180200 | 52719195000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 90 | 20230918 | 180100 | 52719195000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 91 | 20230918 | 180000 | 52719195000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 92 | 20230918 | 175900 | 52719195000 | 105400 | 105400 | 105400 | 105400 | 46495 |
| 93 | 20230918 | 175800 | 52719195000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 94 | 20230918 | 175700 | 52719195000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 95 | 20230918 | 175600 | 52719195000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 96 | 20230918 | 175500 | 52719195000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 97 | 20230918 | 175400 | 52719195000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 98 | 20230918 | 175300 | 52719195000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 99 | 20230918 | 175200 | 52719195000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 100 | 20230918 | 175100 | 52719195000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 101 | 20230918 | 175000 | 52719195000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 102 | 20230918 | 174900 | 52719195000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 103 | 20230918 | 174800 | 52719195000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 104 | 20230918 | 174700 | 52719195000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 105 | 20230918 | 174600 | 52719195000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 106 | 20230918 | 174500 | 52719195000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 107 | 20230918 | 174400 | 52719195000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 108 | 20230918 | 174300 | 52719195000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 109 | 20230918 | 174200 | 52719195000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 110 | 20230918 | 174100 | 52719195000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 111 | 20230918 | 174000 | 52719195000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 112 | 20230918 | 173900 | 52719195000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 113 | 20230918 | 173800 | 52719195000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 114 | 20230918 | 173700 | 52719195000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 115 | 20230918 | 173600 | 52719195000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 116 | 20230918 | 173500 | 52719195000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 117 | 20230918 | 173400 | 52719195000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 118 | 20230918 | 173300 | 52719195000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 119 | 20230918 | 173200 | 52719195000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 120 | 20230918 | 173100 | 52719195000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 121 | 20230918 | 173000 | 52719195000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 122 | 20230918 | 172900 | 52719195000 | 105400 | 105400 | 105400 | 105400 | 46495 |
| 123 | 20230918 | 172800 | 52719195000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 124 | 20230918 | 172700 | 52719195000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 125 | 20230918 | 172600 | 52719195000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 126 | 20230918 | 172500 | 52719195000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 127 | 20230918 | 172400 | 52719195000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 128 | 20230918 | 172300 | 52719195000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 129 | 20230918 | 172200 | 52719195000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 130 | 20230918 | 172100 | 52719195000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 131 | 20230918 | 172000 | 52719195000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 132 | 20230918 | 171900 | 52719195000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 133 | 20230918 | 171800 | 52719195000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 134 | 20230918 | 171700 | 52719195000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 135 | 20230918 | 171600 | 52719195000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 136 | 20230918 | 171500 | 52719195000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 137 | 20230918 | 171400 | 52719195000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 138 | 20230918 | 171300 | 52719195000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 139 | 20230918 | 171200 | 52719195000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 140 | 20230918 | 171100 | 52719195000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 141 | 20230918 | 171000 | 52719195000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 142 | 20230918 | 170900 | 52719195000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 143 | 20230918 | 170800 | 52719195000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 144 | 20230918 | 170700 | 52719195000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 145 | 20230918 | 170600 | 52719195000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 146 | 20230918 | 170500 | 52719195000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 147 | 20230918 | 170400 | 52719195000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 148 | 20230918 | 170300 | 52719195000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 149 | 20230918 | 170200 | 52719195000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 150 | 20230918 | 170100 | 52719195000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 151 | 20230918 | 170000 | 52719195000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 152 | 20230918 | 165900 | 52719195000 | 105400 | 105400 | 105400 | 105400 | 46495 |
| 153 | 20230918 | 165800 | 52719195000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 154 | 20230918 | 165700 | 52719195000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 155 | 20230918 | 165600 | 52719195000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 156 | 20230918 | 165500 | 52719195000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 157 | 20230918 | 165400 | 52719195000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 158 | 20230918 | 165300 | 52719195000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 159 | 20230918 | 165200 | 52719195000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 160 | 20230918 | 165100 | 52719195000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 161 | 20230918 | 165000 | 52719195000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 162 | 20230918 | 164900 | 52719195000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 163 | 20230918 | 164800 | 52719195000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 164 | 20230918 | 164700 | 52719195000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 165 | 20230918 | 164600 | 52719195000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 166 | 20230918 | 164500 | 52719195000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 167 | 20230918 | 164400 | 52719195000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 168 | 20230918 | 164300 | 52719195000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 169 | 20230918 | 164200 | 52719195000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 170 | 20230918 | 164100 | 52719195000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 171 | 20230918 | 164000 | 52719195000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 172 | 20230918 | 163900 | 52719195000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 173 | 20230918 | 163800 | 52719195000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 174 | 20230918 | 163700 | 52719195000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 175 | 20230918 | 163600 | 52719195000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 176 | 20230918 | 163500 | 52719195000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 177 | 20230918 | 163400 | 52719195000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 178 | 20230918 | 163300 | 52719195000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 179 | 20230918 | 163200 | 52719195000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 180 | 20230918 | 163100 | 52719195000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 181 | 20230918 | 163000 | 52719195000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 182 | 20230918 | 162900 | 52719195000 | 105400 | 105400 | 105400 | 105400 | 46495 |
| 183 | 20230918 | 162800 | 52719195000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 184 | 20230918 | 162700 | 52719195000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 185 | 20230918 | 162600 | 52719195000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 186 | 20230918 | 162500 | 52719195000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 187 | 20230918 | 162400 | 52719195000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 188 | 20230918 | 162300 | 52719195000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 189 | 20230918 | 162200 | 52719195000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 190 | 20230918 | 162100 | 52719195000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 191 | 20230918 | 162000 | 52719195000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 192 | 20230918 | 161900 | 52719195000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 193 | 20230918 | 161800 | 52719195000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 194 | 20230918 | 161700 | 52719195000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 195 | 20230918 | 161600 | 52719195000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 196 | 20230918 | 161500 | 52719195000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 197 | 20230918 | 161400 | 52719195000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 198 | 20230918 | 161300 | 52719195000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 199 | 20230918 | 161200 | 52719195000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 200 | 20230918 | 161100 | 52719195000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 201 | 20230918 | 161000 | 52719195000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 202 | 20230918 | 160900 | 52719195000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 203 | 20230918 | 160800 | 52719195000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 204 | 20230918 | 160700 | 52719195000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 205 | 20230918 | 160600 | 52719195000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 206 | 20230918 | 160500 | 52719195000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 207 | 20230918 | 160400 | 52719195000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 208 | 20230918 | 160300 | 52719195000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 209 | 20230918 | 160200 | 52719195000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 210 | 20230918 | 160100 | 52719195000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 211 | 20230918 | 160000 | 52719195000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 212 | 20230918 | 155900 | 52719195000 | 105400 | 105400 | 105400 | 105400 | 46495 |
| 213 | 20230918 | 155800 | 52719195000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 214 | 20230918 | 155700 | 52719195000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 215 | 20230918 | 155600 | 52719195000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 216 | 20230918 | 155500 | 52719195000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 217 | 20230918 | 155400 | 52719195000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 218 | 20230918 | 155300 | 52719195000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 219 | 20230918 | 155200 | 52719195000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 220 | 20230918 | 155100 | 52719195000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 221 | 20230918 | 155000 | 52719195000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 222 | 20230918 | 154900 | 52719195000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 223 | 20230918 | 154800 | 52719195000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 224 | 20230918 | 154700 | 52719195000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 225 | 20230918 | 154600 | 52719195000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 226 | 20230918 | 154500 | 52719195000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 227 | 20230918 | 154400 | 52719195000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 228 | 20230918 | 154300 | 52719195000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 229 | 20230918 | 154200 | 52719195000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 230 | 20230918 | 154100 | 52719195000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 231 | 20230918 | 154000 | 52719195000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 232 | 20230918 | 153900 | 52719195000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 233 | 20230918 | 153800 | 52719195000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 234 | 20230918 | 153700 | 52719195000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 235 | 20230918 | 153600 | 52719195000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 236 | 20230918 | 153500 | 52719195000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 237 | 20230918 | 153400 | 52719195000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 238 | 20230918 | 153300 | 52719195000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 239 | 20230918 | 153200 | 52719195000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 240 | 20230918 | 153100 | 52719195000 | 105400 | 105400 | 105400 | 105400 | 0 |
| 241 | 20230918 | 153000 | 52719195000 | 105400 | 105400 | 105400 | 105400 | 46495 |
| 242 | 20230918 | 152900 | 47818622000 | 105600 | 105600 | 105600 | 105600 | 0 |
| 243 | 20230918 | 152800 | 47818622000 | 105600 | 105600 | 105600 | 105600 | 0 |
| 244 | 20230918 | 152700 | 47818622000 | 105600 | 105600 | 105600 | 105600 | 0 |
| 245 | 20230918 | 152600 | 47818622000 | 105600 | 105600 | 105600 | 105600 | 0 |
| 246 | 20230918 | 152500 | 47818622000 | 105600 | 105600 | 105600 | 105600 | 0 |
| 247 | 20230918 | 152400 | 47818622000 | 105600 | 105600 | 105600 | 105600 | 0 |
| 248 | 20230918 | 152300 | 47818622000 | 105600 | 105600 | 105600 | 105600 | 0 |
| 249 | 20230918 | 152200 | 47818622000 | 105600 | 105600 | 105600 | 105600 | 0 |
| 250 | 20230918 | 152100 | 47818622000 | 105600 | 105600 | 105600 | 105600 | 0 |
| 251 | 20230918 | 152000 | 47818622000 | 105600 | 105600 | 105600 | 105600 | 0 |
| 252 | 20230918 | 151900 | 47818622000 | 105600 | 105700 | 105800 | 105600 | 2077 |
| 253 | 20230918 | 151800 | 47599160700 | 105600 | 105500 | 105600 | 105500 | 2810 |
| 254 | 20230918 | 151700 | 47302509600 | 105600 | 105600 | 105600 | 105500 | 1362 |
| 255 | 20230918 | 151600 | 47158766500 | 105600 | 105600 | 105600 | 105500 | 1150 |
| 256 | 20230918 | 151500 | 47037430900 | 105500 | 105500 | 105600 | 105500 | 319 |
| 257 | 20230918 | 151400 | 47003770700 | 105500 | 105600 | 105600 | 105500 | 576 |
| 258 | 20230918 | 151300 | 46942980700 | 105600 | 105500 | 105600 | 105500 | 427 |
| 259 | 20230918 | 151200 | 46897909400 | 105500 | 105400 | 105600 | 105400 | 1243 |
| 260 | 20230918 | 151100 | 46766770800 | 105500 | 105400 | 105500 | 105400 | 769 |
| 261 | 20230918 | 151000 | 46685672700 | 105400 | 105400 | 105500 | 105400 | 340 |
| 262 | 20230918 | 150900 | 46649827100 | 105400 | 105400 | 105500 | 105400 | 592 |
| 263 | 20230918 | 150800 | 46587412400 | 105400 | 105400 | 105500 | 105400 | 406 |
| 264 | 20230918 | 150700 | 46544607500 | 105400 | 105400 | 105500 | 105400 | 1494 |
| 265 | 20230918 | 150600 | 46387054600 | 105500 | 105600 | 105600 | 105400 | 973 |
| 266 | 20230918 | 150500 | 46284412700 | 105500 | 105500 | 105600 | 105500 | 394 |
| 267 | 20230918 | 150400 | 46242820600 | 105500 | 105600 | 105600 | 105400 | 802 |
| 268 | 20230918 | 150300 | 46158208000 | 105500 | 105500 | 105600 | 105400 | 2193 |
| 269 | 20230918 | 150200 | 45926901400 | 105600 | 105600 | 105600 | 105500 | 363 |
| 270 | 20230918 | 150100 | 45888584500 | 105500 | 105600 | 105600 | 105500 | 1407 |
| 271 | 20230918 | 150000 | 45740133200 | 105600 | 105500 | 105600 | 105500 | 721 |
| 272 | 20230918 | 145900 | 45664019300 | 105500 | 105500 | 105600 | 105500 | 616 |
| 273 | 20230918 | 145800 | 45599015400 | 105600 | 105600 | 105600 | 105500 | 1730 |
| 274 | 20230918 | 145700 | 45416399500 | 105500 | 105600 | 105600 | 105400 | 897 |
| 275 | 20230918 | 145600 | 45321756400 | 105500 | 105600 | 105600 | 105500 | 6689 |
| 276 | 20230918 | 145500 | 44616031800 | 105600 | 105600 | 105700 | 105600 | 1806 |
| 277 | 20230918 | 145400 | 44425302100 | 105600 | 105600 | 105700 | 105600 | 475 |
| 278 | 20230918 | 145300 | 44375135000 | 105600 | 105600 | 105700 | 105600 | 508 |
| 279 | 20230918 | 145200 | 44321479000 | 105600 | 105700 | 105700 | 105600 | 1872 |
| 280 | 20230918 | 145100 | 44123787600 | 105600 | 105700 | 105700 | 105600 | 566 |
| 281 | 20230918 | 145000 | 44064006800 | 105700 | 105700 | 105800 | 105600 | 557 |
| 282 | 20230918 | 144900 | 44005136500 | 105700 | 105800 | 105800 | 105700 | 848 |
| 283 | 20230918 | 144800 | 43915484500 | 105800 | 105700 | 105800 | 105700 | 839 |
| 284 | 20230918 | 144700 | 43826790300 | 105800 | 105600 | 105800 | 105600 | 1321 |
| 285 | 20230918 | 144600 | 43687187000 | 105700 | 105800 | 105800 | 105600 | 1769 |
| 286 | 20230918 | 144500 | 43500301700 | 105800 | 105700 | 105800 | 105700 | 552 |
| 287 | 20230918 | 144400 | 43441946000 | 105700 | 105800 | 105800 | 105700 | 349 |
| 288 | 20230918 | 144300 | 43405043200 | 105800 | 105700 | 105800 | 105700 | 1515 |
| 289 | 20230918 | 144200 | 43244901300 | 105800 | 105700 | 105800 | 105700 | 514 |
| 290 | 20230918 | 144100 | 43190535000 | 105800 | 105900 | 105900 | 105700 | 824 |
| 291 | 20230918 | 144000 | 43103350800 | 105900 | 105800 | 105900 | 105700 | 1193 |
| 292 | 20230918 | 143900 | 42977128000 | 105700 | 105900 | 105900 | 105700 | 2216 |
| 293 | 20230918 | 143800 | 42742658100 | 105900 | 105900 | 105900 | 105800 | 719 |
| 294 | 20230918 | 143700 | 42666578200 | 105900 | 105800 | 105900 | 105800 | 674 |
| 295 | 20230918 | 143600 | 42595242600 | 105800 | 105700 | 105800 | 105700 | 304 |
| 296 | 20230918 | 143500 | 42563089300 | 105700 | 105800 | 105800 | 105700 | 281 |
| 297 | 20230918 | 143400 | 42533369500 | 105800 | 105700 | 105800 | 105700 | 389 |
| 298 | 20230918 | 143300 | 42492230000 | 105800 | 105800 | 105900 | 105700 | 742 |
| 299 | 20230918 | 143200 | 42413721100 | 105900 | 105900 | 105900 | 105800 | 176 |
| 300 | 20230918 | 143100 | 42395088800 | 105900 | 105900 | 106000 | 105800 | 884 |
| 301 | 20230918 | 143000 | 42301478000 | 105800 | 105900 | 105900 | 105800 | 4461 |
| 302 | 20230918 | 142900 | 41829491100 | 106000 | 105900 | 106000 | 105900 | 500 |
| 303 | 20230918 | 142800 | 41776538600 | 106000 | 105900 | 106000 | 105900 | 6613 |
| 304 | 20230918 | 142700 | 41076139600 | 105900 | 105900 | 105900 | 105800 | 630 |
| 305 | 20230918 | 142600 | 41009431800 | 105900 | 106100 | 106100 | 105800 | 1670 |
| 306 | 20230918 | 142500 | 40832515800 | 106100 | 106000 | 106100 | 106000 | 768 |
| 307 | 20230918 | 142400 | 40751103800 | 106000 | 105900 | 106100 | 105900 | 846 |
| 308 | 20230918 | 142300 | 40661420900 | 106000 | 106000 | 106000 | 105900 | 217 |
| 309 | 20230918 | 142200 | 40638434200 | 106000 | 106000 | 106000 | 105800 | 831 |
| 310 | 20230918 | 142100 | 40550431200 | 105900 | 105900 | 106000 | 105900 | 675 |
| 311 | 20230918 | 142000 | 40478932800 | 106000 | 106000 | 106000 | 105900 | 165 |
| 312 | 20230918 | 141900 | 40461450000 | 106000 | 106200 | 106200 | 106000 | 727 |
| 313 | 20230918 | 141800 | 40384334800 | 106200 | 106000 | 106200 | 105900 | 1820 |
| 314 | 20230918 | 141700 | 40191292900 | 106000 | 106000 | 106000 | 105800 | 2477 |
| 315 | 20230918 | 141600 | 39928978100 | 105900 | 106000 | 106000 | 105900 | 162 |
| 316 | 20230918 | 141500 | 39911817100 | 106000 | 105900 | 106000 | 105800 | 437 |
| 317 | 20230918 | 141400 | 39865542100 | 105900 | 105900 | 105900 | 105800 | 216 |
| 318 | 20230918 | 141300 | 39842672500 | 105800 | 105700 | 105900 | 105700 | 2284 |
| 319 | 20230918 | 141200 | 39601058600 | 105800 | 105600 | 105800 | 105600 | 2766 |
| 320 | 20230918 | 141100 | 39308674000 | 105600 | 105700 | 105700 | 105600 | 581 |
| 321 | 20230918 | 141000 | 39247307500 | 105600 | 106000 | 106000 | 105600 | 6480 |
| 322 | 20230918 | 140900 | 38561944900 | 106000 | 106000 | 106100 | 105900 | 1684 |
| 323 | 20230918 | 140800 | 38383485100 | 106000 | 106000 | 106100 | 106000 | 782 |
| 324 | 20230918 | 140700 | 38300583200 | 106000 | 106000 | 106100 | 106000 | 395 |
| 325 | 20230918 | 140600 | 38258702100 | 106100 | 106000 | 106100 | 106000 | 667 |
| 326 | 20230918 | 140500 | 38187999000 | 106100 | 106000 | 106100 | 106000 | 163 |
| 327 | 20230918 | 140400 | 38170718700 | 106100 | 106000 | 106100 | 106000 | 166 |
| 328 | 20230918 | 140300 | 38153116000 | 106100 | 106000 | 106100 | 106000 | 455 |
| 329 | 20230918 | 140200 | 38104881700 | 106000 | 106000 | 106100 | 105900 | 1400 |
| 330 | 20230918 | 140100 | 37956486000 | 106100 | 106000 | 106100 | 106000 | 1435 |
| 331 | 20230918 | 140000 | 37804371100 | 106000 | 106000 | 106100 | 106000 | 384 |
| 332 | 20230918 | 135900 | 37763654000 | 106000 | 106100 | 106100 | 106000 | 181 |
| 333 | 20230918 | 135800 | 37744463100 | 106100 | 106100 | 106100 | 106000 | 433 |
| 334 | 20230918 | 135700 | 37698541100 | 106000 | 106100 | 106100 | 106000 | 171 |
| 335 | 20230918 | 135600 | 37680410700 | 106100 | 106000 | 106100 | 106000 | 324 |
| 336 | 20230918 | 135500 | 37646062900 | 106000 | 106000 | 106100 | 106000 | 745 |
| 337 | 20230918 | 135400 | 37567090400 | 106000 | 106100 | 106100 | 106000 | 298 |
| 338 | 20230918 | 135300 | 37535493200 | 106100 | 106000 | 106100 | 106000 | 225 |
| 339 | 20230918 | 135200 | 37511637200 | 106000 | 106000 | 106100 | 106000 | 274 |
| 340 | 20230918 | 135100 | 37482581500 | 106000 | 106000 | 106100 | 106000 | 1291 |
| 341 | 20230918 | 135000 | 37345730800 | 106000 | 106100 | 106100 | 106000 | 574 |
| 342 | 20230918 | 134900 | 37284875300 | 106000 | 106000 | 106100 | 106000 | 543 |
| 343 | 20230918 | 134800 | 37227310100 | 106000 | 106100 | 106100 | 106000 | 196 |
| 344 | 20230918 | 134700 | 37206531600 | 106000 | 106000 | 106100 | 106000 | 191 |
| 345 | 20230918 | 134600 | 37186280900 | 106000 | 106000 | 106100 | 106000 | 780 |
| 346 | 20230918 | 134500 | 37103590500 | 106000 | 106000 | 106100 | 106000 | 555 |
| 347 | 20230918 | 134400 | 37044751000 | 106100 | 106100 | 106100 | 106000 | 290 |
| 348 | 20230918 | 134300 | 37013996100 | 106100 | 106000 | 106100 | 106000 | 276 |
| 349 | 20230918 | 134200 | 36984736800 | 106100 | 106000 | 106100 | 106000 | 858 |
| 350 | 20230918 | 134100 | 36893783400 | 106000 | 106100 | 106100 | 106000 | 418 |
| 351 | 20230918 | 134000 | 36849471800 | 106100 | 106100 | 106100 | 106000 | 1741 |
| 352 | 20230918 | 133900 | 36664915700 | 106100 | 106000 | 106100 | 106000 | 681 |
| 353 | 20230918 | 133800 | 36592708100 | 106000 | 106100 | 106100 | 106000 | 586 |
| 354 | 20230918 | 133700 | 36530581000 | 106000 | 106100 | 106100 | 106000 | 184 |
| 355 | 20230918 | 133600 | 36511066700 | 106100 | 106000 | 106200 | 106000 | 111 |
| 356 | 20230918 | 133500 | 36499287800 | 106300 | 106300 | 106300 | 105900 | 12616 |
| 357 | 20230918 | 133400 | 35160763400 | 106200 | 106300 | 106300 | 106200 | 126 |
| 358 | 20230918 | 133300 | 35147373000 | 106300 | 106300 | 106300 | 106200 | 1505 |
| 359 | 20230918 | 133200 | 34987422300 | 106400 | 106400 | 106400 | 106300 | 248 |
| 360 | 20230918 | 133100 | 34961052800 | 106300 | 106400 | 106400 | 106300 | 208 |
| 361 | 20230918 | 133000 | 34938928900 | 106300 | 106400 | 106400 | 106300 | 364 |
| 362 | 20230918 | 132900 | 34900213000 | 106400 | 106400 | 106400 | 106300 | 326 |
| 363 | 20230918 | 132800 | 34865528400 | 106400 | 106400 | 106400 | 106300 | 396 |
| 364 | 20230918 | 132700 | 34823404800 | 106400 | 106300 | 106400 | 106300 | 667 |
| 365 | 20230918 | 132600 | 34752478900 | 106300 | 106300 | 106400 | 106300 | 154 |
| 366 | 20230918 | 132500 | 34736096400 | 106300 | 106400 | 106400 | 106300 | 488 |
| 367 | 20230918 | 132400 | 34684205100 | 106400 | 106400 | 106400 | 106300 | 585 |
| 368 | 20230918 | 132300 | 34621973200 | 106400 | 106300 | 106400 | 106300 | 317 |
| 369 | 20230918 | 132200 | 34588258800 | 106400 | 106400 | 106400 | 106300 | 276 |
| 370 | 20230918 | 132100 | 34558904000 | 106400 | 106300 | 106400 | 106300 | 481 |
| 371 | 20230918 | 132000 | 34507733500 | 106400 | 106300 | 106400 | 106300 | 247 |
| 372 | 20230918 | 131900 | 34481460200 | 106300 | 106400 | 106400 | 106300 | 306 |
| 373 | 20230918 | 131800 | 34448906000 | 106400 | 106400 | 106400 | 106300 | 695 |
| 374 | 20230918 | 131700 | 34374969800 | 106400 | 106400 | 106400 | 106300 | 414 |
| 375 | 20230918 | 131600 | 34330933300 | 106400 | 106300 | 106400 | 106300 | 507 |
| 376 | 20230918 | 131500 | 34277003700 | 106300 | 106400 | 106400 | 106300 | 468 |
| 377 | 20230918 | 131400 | 34227233400 | 106300 | 106400 | 106400 | 106300 | 260 |
| 378 | 20230918 | 131300 | 34199575300 | 106400 | 106400 | 106400 | 106300 | 558 |
| 379 | 20230918 | 131200 | 34140214900 | 106400 | 106400 | 106400 | 106300 | 187 |
| 380 | 20230918 | 131100 | 34120320800 | 106400 | 106400 | 106400 | 106300 | 476 |
| 381 | 20230918 | 131000 | 34069680100 | 106400 | 106300 | 106400 | 106200 | 843 |
| 382 | 20230918 | 130900 | 33980050900 | 106300 | 106200 | 106400 | 106100 | 6666 |
| 383 | 20230918 | 130800 | 33271966700 | 106300 | 106300 | 106300 | 106200 | 545 |
| 384 | 20230918 | 130700 | 33214044300 | 106300 | 106300 | 106300 | 106200 | 237 |
| 385 | 20230918 | 130600 | 33188856600 | 106300 | 106300 | 106300 | 106200 | 397 |
| 386 | 20230918 | 130500 | 33146661700 | 106300 | 106300 | 106300 | 106200 | 271 |
| 387 | 20230918 | 130400 | 33117861900 | 106300 | 106300 | 106300 | 106200 | 300 |
| 388 | 20230918 | 130300 | 33085976800 | 106300 | 106300 | 106300 | 106200 | 316 |
| 389 | 20230918 | 130200 | 33052389700 | 106300 | 106200 | 106300 | 106200 | 349 |
| 390 | 20230918 | 130100 | 33015296800 | 106300 | 106300 | 106300 | 106200 | 376 |
| 391 | 20230918 | 130000 | 32975339100 | 106300 | 106300 | 106300 | 106200 | 329 |
| 392 | 20230918 | 125900 | 32940371500 | 106300 | 106400 | 106400 | 106200 | 2772 |
| 393 | 20230918 | 125800 | 32645709300 | 106400 | 106400 | 106400 | 106300 | 356 |
| 394 | 20230918 | 125700 | 32607843000 | 106400 | 106400 | 106400 | 106300 | 170 |
| 395 | 20230918 | 125600 | 32589760300 | 106400 | 106400 | 106400 | 106300 | 421 |
| 396 | 20230918 | 125500 | 32544971300 | 106400 | 106400 | 106400 | 106300 | 224 |
| 397 | 20230918 | 125400 | 32521141400 | 106400 | 106300 | 106400 | 106300 | 422 |
| 398 | 20230918 | 125300 | 32476260200 | 106400 | 106400 | 106400 | 106300 | 835 |
| 399 | 20230918 | 125200 | 32387460200 | 106400 | 106400 | 106400 | 106300 | 290 |
| 400 | 20230918 | 125100 | 32356609200 | 106400 | 106400 | 106400 | 106300 | 520 |
| 401 | 20230918 | 125000 | 32301285500 | 106400 | 106400 | 106400 | 106300 | 292 |
| 402 | 20230918 | 124900 | 32270224200 | 106400 | 106400 | 106400 | 106300 | 447 |
| 403 | 20230918 | 124800 | 32222669800 | 106400 | 106500 | 106500 | 106300 | 870 |
| 404 | 20230918 | 124700 | 32130096800 | 106500 | 106500 | 106500 | 106400 | 223 |
| 405 | 20230918 | 124600 | 32106350700 | 106500 | 106500 | 106500 | 106400 | 390 |
| 406 | 20230918 | 124500 | 32064822000 | 106500 | 106500 | 106500 | 106400 | 207 |
| 407 | 20230918 | 124400 | 32042782400 | 106500 | 106500 | 106500 | 106400 | 535 |
| 408 | 20230918 | 124300 | 31985807900 | 106500 | 106500 | 106500 | 106300 | 221 |
| 409 | 20230918 | 124200 | 31962275500 | 106500 | 106400 | 106500 | 106300 | 290 |
| 410 | 20230918 | 124100 | 31931420100 | 106400 | 106300 | 106400 | 106300 | 325 |
| 411 | 20230918 | 124000 | 31896846400 | 106400 | 106300 | 106400 | 106300 | 966 |
| 412 | 20230918 | 123900 | 31794135600 | 106400 | 106500 | 106500 | 106300 | 1474 |
| 413 | 20230918 | 123800 | 31637272000 | 106500 | 106500 | 106500 | 106400 | 610 |
| 414 | 20230918 | 123700 | 31572358700 | 106500 | 106500 | 106500 | 106300 | 1050 |
| 415 | 20230918 | 123600 | 31460597400 | 106500 | 106500 | 106500 | 106400 | 448 |
| 416 | 20230918 | 123500 | 31412888800 | 106500 | 106500 | 106500 | 106400 | 228 |
| 417 | 20230918 | 123400 | 31388610400 | 106500 | 106400 | 106500 | 106400 | 652 |
| 418 | 20230918 | 123300 | 31319181500 | 106500 | 106500 | 106500 | 106400 | 322 |
| 419 | 20230918 | 123200 | 31284900200 | 106500 | 106500 | 106500 | 106400 | 255 |
| 420 | 20230918 | 123100 | 31257750300 | 106400 | 106400 | 106500 | 106400 | 241 |
| 421 | 20230918 | 123000 | 31232097300 | 106400 | 106500 | 106500 | 106300 | 261 |
| 422 | 20230918 | 122900 | 31204315700 | 106500 | 106400 | 106500 | 106300 | 309 |
| 423 | 20230918 | 122800 | 31171430100 | 106300 | 106300 | 106400 | 106300 | 203 |
| 424 | 20230918 | 122700 | 31149837500 | 106300 | 106400 | 106400 | 106300 | 974 |
| 425 | 20230918 | 122600 | 31046233000 | 106400 | 106400 | 106500 | 106300 | 368 |
| 426 | 20230918 | 122500 | 31007063700 | 106400 | 106500 | 106500 | 106400 | 873 |
| 427 | 20230918 | 122400 | 30914170400 | 106500 | 106500 | 106500 | 106400 | 397 |
| 428 | 20230918 | 122300 | 30871897900 | 106500 | 106300 | 106500 | 106200 | 1217 |
| 429 | 20230918 | 122200 | 30742436300 | 106300 | 106300 | 106300 | 106200 | 666 |
| 430 | 20230918 | 122100 | 30671650700 | 106300 | 106300 | 106300 | 106200 | 442 |
| 431 | 20230918 | 122000 | 30624682300 | 106300 | 106300 | 106300 | 106200 | 296 |
| 432 | 20230918 | 121900 | 30593240400 | 106300 | 106300 | 106300 | 106200 | 740 |
| 433 | 20230918 | 121800 | 30514639400 | 106300 | 106300 | 106300 | 106200 | 116 |
| 434 | 20230918 | 121700 | 30502313500 | 106200 | 106300 | 106300 | 106200 | 166 |
| 435 | 20230918 | 121600 | 30484670600 | 106300 | 106300 | 106300 | 106200 | 133 |
| 436 | 20230918 | 121500 | 30470540100 | 106300 | 106300 | 106300 | 106200 | 118 |
| 437 | 20230918 | 121400 | 30458001500 | 106200 | 106300 | 106300 | 106200 | 320 |
| 438 | 20230918 | 121300 | 30424004400 | 106300 | 106300 | 106300 | 106200 | 133 |
| 439 | 20230918 | 121200 | 30409872200 | 106300 | 106200 | 106300 | 106100 | 495 |
| 440 | 20230918 | 121100 | 30357301700 | 106200 | 106100 | 106200 | 106000 | 595 |
| 441 | 20230918 | 121000 | 30294174400 | 106100 | 106100 | 106100 | 106000 | 258 |
| 442 | 20230918 | 120900 | 30266805300 | 106100 | 106200 | 106200 | 106000 | 1271 |
| 443 | 20230918 | 120800 | 30131966000 | 106200 | 106200 | 106200 | 106100 | 89 |
| 444 | 20230918 | 120700 | 30122514500 | 106200 | 106100 | 106200 | 106100 | 692 |
| 445 | 20230918 | 120600 | 30049071500 | 106200 | 106300 | 106300 | 106100 | 218 |
| 446 | 20230918 | 120500 | 30025929100 | 106300 | 106300 | 106300 | 106200 | 643 |
| 447 | 20230918 | 120400 | 29957635200 | 106300 | 106300 | 106300 | 106200 | 483 |
| 448 | 20230918 | 120300 | 29906328800 | 106300 | 106300 | 106300 | 106200 | 79 |
| 449 | 20230918 | 120200 | 29897932700 | 106200 | 106300 | 106300 | 106200 | 183 |
| 450 | 20230918 | 120100 | 29878483600 | 106200 | 106300 | 106400 | 106200 | 295 |
| 451 | 20230918 | 120000 | 29847120700 | 106300 | 106400 | 106400 | 106300 | 819 |
| 452 | 20230918 | 115900 | 29760049500 | 106400 | 106400 | 106400 | 106300 | 274 |
| 453 | 20230918 | 115800 | 29730902500 | 106400 | 106400 | 106400 | 106300 | 213 |
| 454 | 20230918 | 115700 | 29708244100 | 106400 | 106400 | 106400 | 106300 | 428 |
| 455 | 20230918 | 115600 | 29662719000 | 106400 | 106300 | 106400 | 106300 | 1076 |
| 456 | 20230918 | 115500 | 29548336100 | 106300 | 106200 | 106300 | 106200 | 248 |
| 457 | 20230918 | 115400 | 29521981500 | 106200 | 106200 | 106300 | 106200 | 177 |
| 458 | 20230918 | 115300 | 29503178100 | 106300 | 106300 | 106300 | 106200 | 40 |
| 459 | 20230918 | 115200 | 29498927500 | 106200 | 106300 | 106300 | 106200 | 337 |
| 460 | 20230918 | 115100 | 29463119100 | 106300 | 106300 | 106300 | 106200 | 421 |
| 461 | 20230918 | 115000 | 29418405600 | 106200 | 106200 | 106300 | 106200 | 416 |
| 462 | 20230918 | 114900 | 29374198800 | 106200 | 106300 | 106300 | 106200 | 159 |
| 463 | 20230918 | 114800 | 29357309400 | 106200 | 106300 | 106300 | 106200 | 113 |
| 464 | 20230918 | 114700 | 29345302100 | 106300 | 106300 | 106400 | 106200 | 216 |
| 465 | 20230918 | 114600 | 29322330400 | 106300 | 106300 | 106400 | 106200 | 1015 |
| 466 | 20230918 | 114500 | 29214432800 | 106300 | 106200 | 106300 | 106100 | 2904 |
| 467 | 20230918 | 114400 | 28906246500 | 106300 | 106200 | 106300 | 106200 | 1347 |
| 468 | 20230918 | 114300 | 28763179400 | 106200 | 106300 | 106400 | 106200 | 285 |
| 469 | 20230918 | 114200 | 28732893400 | 106400 | 106300 | 106400 | 106300 | 614 |
| 470 | 20230918 | 114100 | 28667605000 | 106300 | 106400 | 106400 | 106300 | 198 |
| 471 | 20230918 | 114000 | 28646551400 | 106300 | 106400 | 106400 | 106300 | 364 |
| 472 | 20230918 | 113900 | 28607842200 | 106400 | 106500 | 106500 | 106400 | 798 |
| 473 | 20230918 | 113800 | 28522933600 | 106500 | 106400 | 106500 | 106400 | 315 |
| 474 | 20230918 | 113700 | 28489413000 | 106400 | 106500 | 106500 | 106400 | 218 |
| 475 | 20230918 | 113600 | 28466200700 | 106400 | 106500 | 106500 | 106400 | 118 |
| 476 | 20230918 | 113500 | 28453637900 | 106400 | 106500 | 106500 | 106400 | 822 |
| 477 | 20230918 | 113400 | 28366120100 | 106500 | 106400 | 106500 | 106400 | 166 |
| 478 | 20230918 | 113300 | 28348444300 | 106400 | 106500 | 106500 | 106400 | 631 |
| 479 | 20230918 | 113200 | 28281249700 | 106500 | 106400 | 106500 | 106400 | 444 |
| 480 | 20230918 | 113100 | 28233985200 | 106500 | 106600 | 106700 | 106500 | 4539 |
| 481 | 20230918 | 113000 | 27750277700 | 106700 | 106700 | 106700 | 106600 | 492 |
| 482 | 20230918 | 112900 | 27697794800 | 106700 | 106700 | 106700 | 106600 | 164 |
| 483 | 20230918 | 112800 | 27680304300 | 106700 | 106700 | 106700 | 106600 | 489 |
| 484 | 20230918 | 112700 | 27628131100 | 106700 | 106700 | 106700 | 106600 | 256 |
| 485 | 20230918 | 112600 | 27600818800 | 106700 | 106700 | 106700 | 106600 | 636 |
| 486 | 20230918 | 112500 | 27532962100 | 106700 | 106700 | 106700 | 106600 | 308 |
| 487 | 20230918 | 112400 | 27500101000 | 106700 | 106700 | 106700 | 106600 | 1308 |
| 488 | 20230918 | 112300 | 27360563800 | 106700 | 106700 | 106700 | 106600 | 742 |
| 489 | 20230918 | 112200 | 27281436700 | 106700 | 106600 | 106700 | 106600 | 455 |
| 490 | 20230918 | 112100 | 27232907100 | 106700 | 106500 | 106700 | 106400 | 1005 |
| 491 | 20230918 | 112000 | 27125816700 | 106500 | 106500 | 106500 | 106400 | 427 |
| 492 | 20230918 | 111900 | 27080358700 | 106500 | 106400 | 106500 | 106400 | 417 |
| 493 | 20230918 | 111800 | 27035976200 | 106500 | 106500 | 106500 | 106400 | 198 |
| 494 | 20230918 | 111700 | 27014895700 | 106400 | 106600 | 106600 | 106300 | 3344 |
| 495 | 20230918 | 111600 | 26658893800 | 106600 | 106500 | 106600 | 106500 | 160 |
| 496 | 20230918 | 111500 | 26641845900 | 106600 | 106700 | 106700 | 106500 | 1045 |
| 497 | 20230918 | 111400 | 26530449400 | 106700 | 106800 | 106800 | 106600 | 550 |
| 498 | 20230918 | 111300 | 26471766600 | 106800 | 106800 | 106800 | 106700 | 247 |
| 499 | 20230918 | 111200 | 26445397700 | 106800 | 106900 | 106900 | 106700 | 2667 |
| 500 | 20230918 | 111100 | 26160609600 | 106800 | 106900 | 106900 | 106800 | 913 |
| 501 | 20230918 | 111000 | 26063028700 | 106900 | 106800 | 106900 | 106700 | 1516 |
| 502 | 20230918 | 110900 | 25901120800 | 106800 | 106800 | 106800 | 106700 | 678 |
| 503 | 20230918 | 110800 | 25828720900 | 106800 | 106600 | 106800 | 106600 | 3131 |
| 504 | 20230918 | 110700 | 25494598300 | 106700 | 106500 | 106700 | 106500 | 1778 |
| 505 | 20230918 | 110600 | 25305159000 | 106500 | 106300 | 106500 | 106300 | 864 |
| 506 | 20230918 | 110500 | 25213201900 | 106400 | 106700 | 106700 | 106300 | 3291 |
| 507 | 20230918 | 110400 | 24862672200 | 106600 | 106700 | 106700 | 106600 | 237 |
| 508 | 20230918 | 110300 | 24837391300 | 106600 | 106800 | 106800 | 106600 | 2573 |
| 509 | 20230918 | 110200 | 24562842300 | 106800 | 106800 | 106800 | 106700 | 2471 |
| 510 | 20230918 | 110100 | 24298944900 | 106800 | 106800 | 106800 | 106700 | 389 |
| 511 | 20230918 | 110000 | 24257404100 | 106800 | 106800 | 106800 | 106700 | 490 |
| 512 | 20230918 | 105900 | 24205082600 | 106800 | 106700 | 106800 | 106700 | 1000 |
| 513 | 20230918 | 105800 | 24098301400 | 106700 | 107000 | 107000 | 106500 | 4028 |
| 514 | 20230918 | 105700 | 23668137900 | 106900 | 106900 | 106900 | 106800 | 2872 |
| 515 | 20230918 | 105600 | 23361125400 | 106900 | 106500 | 106900 | 106500 | 3629 |
| 516 | 20230918 | 105500 | 22973886100 | 106600 | 106600 | 106600 | 106500 | 380 |
| 517 | 20230918 | 105400 | 22933392900 | 106500 | 106600 | 106600 | 106500 | 2163 |
| 518 | 20230918 | 105300 | 22702954600 | 106600 | 106600 | 106600 | 106500 | 464 |
| 519 | 20230918 | 105200 | 22653511500 | 106500 | 106600 | 106600 | 106500 | 304 |
| 520 | 20230918 | 105100 | 22621116800 | 106600 | 106500 | 106600 | 106400 | 842 |
| 521 | 20230918 | 105000 | 22531452300 | 106400 | 106500 | 106600 | 106400 | 3456 |
| 522 | 20230918 | 104900 | 22163386300 | 106600 | 106600 | 106600 | 106500 | 1577 |
| 523 | 20230918 | 104800 | 21995307500 | 106500 | 106600 | 106600 | 106500 | 441 |
| 524 | 20230918 | 104700 | 21948321500 | 106500 | 106600 | 106600 | 106500 | 513 |
| 525 | 20230918 | 104600 | 21893653300 | 106600 | 106500 | 106600 | 106400 | 606 |
| 526 | 20230918 | 104500 | 21829113500 | 106500 | 106600 | 106600 | 106400 | 1154 |
| 527 | 20230918 | 104400 | 21706204300 | 106600 | 106500 | 106600 | 106400 | 1437 |
| 528 | 20230918 | 104300 | 21553103900 | 106500 | 106300 | 106500 | 106300 | 875 |
| 529 | 20230918 | 104200 | 21459949500 | 106300 | 106300 | 106400 | 106200 | 3074 |
| 530 | 20230918 | 104100 | 21133142100 | 106200 | 106300 | 106300 | 106200 | 337 |
| 531 | 20230918 | 104000 | 21097326900 | 106300 | 106300 | 106300 | 106100 | 749 |
| 532 | 20230918 | 103900 | 21017770300 | 106300 | 106200 | 106300 | 106100 | 899 |
| 533 | 20230918 | 103800 | 20922274400 | 106200 | 106200 | 106200 | 106100 | 622 |
| 534 | 20230918 | 103700 | 20856230900 | 106200 | 106200 | 106200 | 106100 | 525 |
| 535 | 20230918 | 103600 | 20800477800 | 106200 | 106200 | 106200 | 106100 | 299 |
| 536 | 20230918 | 103500 | 20768737000 | 106100 | 106300 | 106300 | 106100 | 651 |
| 537 | 20230918 | 103400 | 20699598500 | 106300 | 106200 | 106500 | 106100 | 1967 |
| 538 | 20230918 | 103300 | 20490445900 | 106200 | 106100 | 106200 | 106100 | 692 |
| 539 | 20230918 | 103200 | 20416987900 | 106200 | 106500 | 106500 | 106200 | 2027 |
| 540 | 20230918 | 103100 | 20201464300 | 106500 | 106400 | 106500 | 106400 | 1524 |
| 541 | 20230918 | 103000 | 20039207800 | 106400 | 106300 | 106400 | 106300 | 1268 |
| 542 | 20230918 | 102900 | 19904328200 | 106300 | 106200 | 106300 | 106100 | 3117 |
| 543 | 20230918 | 102800 | 19573116500 | 106200 | 106000 | 106200 | 106000 | 809 |
| 544 | 20230918 | 102700 | 19487315800 | 106100 | 106000 | 106200 | 106000 | 3013 |
| 545 | 20230918 | 102600 | 19167819900 | 106000 | 106000 | 106000 | 105900 | 598 |
| 546 | 20230918 | 102500 | 19104462600 | 106000 | 105900 | 106000 | 105900 | 1156 |
| 547 | 20230918 | 102400 | 18981949800 | 106000 | 105900 | 106000 | 105900 | 974 |
| 548 | 20230918 | 102300 | 18878783400 | 106000 | 105700 | 106000 | 105700 | 1712 |
| 549 | 20230918 | 102200 | 18697599400 | 105800 | 105800 | 105800 | 105700 | 234 |
| 550 | 20230918 | 102100 | 18672857000 | 105700 | 105800 | 105800 | 105700 | 1042 |
| 551 | 20230918 | 102000 | 18562695800 | 105800 | 105800 | 105800 | 105700 | 553 |
| 552 | 20230918 | 101900 | 18504223500 | 105700 | 105800 | 105900 | 105700 | 494 |
| 553 | 20230918 | 101800 | 18451956200 | 105900 | 105900 | 105900 | 105800 | 421 |
| 554 | 20230918 | 101700 | 18407391600 | 105900 | 105900 | 105900 | 105700 | 799 |
| 555 | 20230918 | 101600 | 18322844400 | 105900 | 105800 | 105900 | 105800 | 314 |
| 556 | 20230918 | 101500 | 18289617300 | 105900 | 105900 | 105900 | 105800 | 191 |
| 557 | 20230918 | 101400 | 18269393100 | 105900 | 105800 | 105900 | 105800 | 298 |
| 558 | 20230918 | 101300 | 18237849800 | 105900 | 105900 | 105900 | 105800 | 286 |
| 559 | 20230918 | 101200 | 18207574400 | 105800 | 106000 | 106000 | 105800 | 618 |
| 560 | 20230918 | 101100 | 18142121400 | 105900 | 106000 | 106000 | 105900 | 147 |
| 561 | 20230918 | 101000 | 18126549300 | 105900 | 105900 | 106000 | 105900 | 451 |
| 562 | 20230918 | 100900 | 18078782200 | 105900 | 105900 | 106000 | 105900 | 501 |
| 563 | 20230918 | 100800 | 18025690600 | 106000 | 106000 | 106000 | 105900 | 136 |
| 564 | 20230918 | 100700 | 18011278300 | 106000 | 106000 | 106000 | 105900 | 486 |
| 565 | 20230918 | 100600 | 17959795600 | 106000 | 106000 | 106000 | 105900 | 186 |
| 566 | 20230918 | 100500 | 17940085300 | 106000 | 106000 | 106000 | 105900 | 505 |
| 567 | 20230918 | 100400 | 17886586000 | 106000 | 105800 | 106000 | 105700 | 959 |
| 568 | 20230918 | 100300 | 17785069500 | 105800 | 105800 | 105800 | 105700 | 245 |
| 569 | 20230918 | 100200 | 17759152700 | 105800 | 105700 | 105800 | 105700 | 1814 |
| 570 | 20230918 | 100100 | 17567303100 | 105600 | 105700 | 105800 | 105600 | 1398 |
| 571 | 20230918 | 100000 | 17419504600 | 105800 | 105800 | 105800 | 105700 | 992 |
| 572 | 20230918 | 095900 | 17314617700 | 105800 | 105900 | 105900 | 105700 | 2957 |
| 573 | 20230918 | 095800 | 17001751300 | 105900 | 105900 | 106000 | 105800 | 517 |
| 574 | 20230918 | 095700 | 16946996400 | 105900 | 106000 | 106000 | 105900 | 563 |
| 575 | 20230918 | 095600 | 16887350300 | 106000 | 105900 | 106000 | 105900 | 681 |
| 576 | 20230918 | 095500 | 16815203400 | 106000 | 106000 | 106000 | 105900 | 306 |
| 577 | 20230918 | 095400 | 16782786400 | 106000 | 105900 | 106000 | 105900 | 281 |
| 578 | 20230918 | 095300 | 16753016200 | 105900 | 106000 | 106100 | 105900 | 530 |
| 579 | 20230918 | 095200 | 16696857200 | 106000 | 106000 | 106100 | 105900 | 353 |
| 580 | 20230918 | 095100 | 16659441200 | 106000 | 105900 | 106100 | 105800 | 905 |
| 581 | 20230918 | 095000 | 16563571500 | 105800 | 106000 | 106000 | 105800 | 1528 |
| 582 | 20230918 | 094900 | 16401739000 | 106000 | 106000 | 106000 | 105900 | 1608 |
| 583 | 20230918 | 094800 | 16231300200 | 105900 | 106100 | 106100 | 105900 | 719 |
| 584 | 20230918 | 094700 | 16155065100 | 106100 | 106100 | 106100 | 106000 | 738 |
| 585 | 20230918 | 094600 | 16076799200 | 106100 | 105900 | 106100 | 105900 | 1049 |
| 586 | 20230918 | 094500 | 15965600900 | 106000 | 105900 | 106000 | 105900 | 639 |
| 587 | 20230918 | 094400 | 15897906200 | 105900 | 105800 | 105900 | 105800 | 427 |
| 588 | 20230918 | 094300 | 15852713000 | 105900 | 105900 | 106000 | 105800 | 1036 |
| 589 | 20230918 | 094200 | 15743009100 | 105900 | 105800 | 105900 | 105700 | 1322 |
| 590 | 20230918 | 094100 | 15603151700 | 105800 | 105900 | 105900 | 105800 | 1272 |
| 591 | 20230918 | 094000 | 15468555900 | 105900 | 106000 | 106000 | 105700 | 1480 |
| 592 | 20230918 | 093900 | 15311884700 | 106000 | 105800 | 106000 | 105800 | 958 |
| 593 | 20230918 | 093800 | 15210439200 | 105900 | 106000 | 106000 | 105900 | 920 |
| 594 | 20230918 | 093700 | 15112991500 | 105900 | 106100 | 106200 | 105900 | 1965 |
| 595 | 20230918 | 093600 | 14904638900 | 106100 | 106300 | 106400 | 106000 | 1174 |
| 596 | 20230918 | 093500 | 14780016600 | 106300 | 106300 | 106400 | 106200 | 2316 |
| 597 | 20230918 | 093400 | 14533865100 | 106300 | 106200 | 106300 | 106100 | 943 |
| 598 | 20230918 | 093300 | 14433690500 | 106200 | 106200 | 106200 | 106000 | 1313 |
| 599 | 20230918 | 093200 | 14294263900 | 106100 | 106200 | 106300 | 106000 | 4195 |
| 600 | 20230918 | 093100 | 13848828100 | 106100 | 106000 | 106200 | 105900 | 1684 |
| 601 | 20230918 | 093000 | 13670195600 | 105900 | 106000 | 106100 | 105900 | 1151 |
| 602 | 20230918 | 092900 | 13548175400 | 106100 | 106000 | 106100 | 106000 | 908 |
| 603 | 20230918 | 092800 | 13451859000 | 106000 | 105800 | 106100 | 105800 | 1695 |
| 604 | 20230918 | 092700 | 13272290400 | 105800 | 105700 | 106000 | 105700 | 3467 |
| 605 | 20230918 | 092600 | 12905508000 | 105700 | 105800 | 105800 | 105600 | 672 |
| 606 | 20230918 | 092500 | 12834478000 | 105700 | 105800 | 105900 | 105600 | 2880 |
| 607 | 20230918 | 092400 | 12530019300 | 105800 | 105900 | 105900 | 105700 | 2792 |
| 608 | 20230918 | 092300 | 12234736500 | 105900 | 105900 | 105900 | 105800 | 1051 |
| 609 | 20230918 | 092200 | 12123454600 | 105900 | 105800 | 105900 | 105700 | 1213 |
| 610 | 20230918 | 092100 | 11995088300 | 105800 | 105800 | 105800 | 105700 | 807 |
| 611 | 20230918 | 092000 | 11909733700 | 105800 | 105500 | 106000 | 105400 | 7010 |
| 612 | 20230918 | 091900 | 11168797800 | 105500 | 105400 | 105500 | 105400 | 691 |
| 613 | 20230918 | 091800 | 11095947200 | 105400 | 105200 | 105400 | 105200 | 3031 |
| 614 | 20230918 | 091700 | 10776877800 | 105200 | 105100 | 105400 | 105100 | 7219 |
| 615 | 20230918 | 091600 | 10017422400 | 105200 | 105500 | 105500 | 105100 | 15187 |
| 616 | 20230918 | 091500 | 8417829900 | 105500 | 105600 | 105600 | 105500 | 3547 |
| 617 | 20230918 | 091400 | 8043468600 | 105700 | 105800 | 105800 | 105600 | 2761 |
| 618 | 20230918 | 091300 | 7751711200 | 105800 | 105800 | 105800 | 105700 | 940 |
| 619 | 20230918 | 091200 | 7652292400 | 105700 | 105900 | 105900 | 105600 | 3441 |
| 620 | 20230918 | 091100 | 7288441300 | 105900 | 105600 | 105900 | 105500 | 1921 |
| 621 | 20230918 | 091000 | 7085440600 | 105600 | 105600 | 105700 | 105400 | 8161 |
| 622 | 20230918 | 090900 | 6223890600 | 105600 | 105600 | 105700 | 105500 | 5497 |
| 623 | 20230918 | 090800 | 5643385300 | 105600 | 105900 | 105900 | 105600 | 3773 |
| 624 | 20230918 | 090700 | 5244320500 | 105800 | 106000 | 106000 | 105800 | 2887 |
| 625 | 20230918 | 090600 | 4938582400 | 106000 | 106000 | 106100 | 106000 | 2439 |
| 626 | 20230918 | 090500 | 4680022200 | 106000 | 106000 | 106100 | 105900 | 3714 |
| 627 | 20230918 | 090400 | 4286374400 | 106000 | 105800 | 106100 | 105700 | 4675 |
| 628 | 20230918 | 090300 | 3790965800 | 105700 | 105900 | 105900 | 105600 | 7060 |
| 629 | 20230918 | 090200 | 3044716800 | 105900 | 106100 | 106200 | 105900 | 3598 |
| 630 | 20230918 | 090100 | 2663439700 | 106100 | 105800 | 106300 | 105800 | 5090 |
| 631 | 20230918 | 090000 | 2123595100 | 105900 | 106100 | 106200 | 105500 | 19801 |