34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230919 | 185600 | 15031678600 | 135000 | 135000 | 135000 | 135000 | 3449 |
| 3 | 20230919 | 185500 | 15031678600 | 135000 | 135000 | 135000 | 135000 | 0 |
| 4 | 20230919 | 185400 | 15031678600 | 135000 | 135000 | 135000 | 135000 | 0 |
| 5 | 20230919 | 185300 | 15031678600 | 135000 | 135000 | 135000 | 135000 | 0 |
| 6 | 20230919 | 185200 | 15031678600 | 135000 | 135000 | 135000 | 135000 | 0 |
| 7 | 20230919 | 185100 | 15031678600 | 135000 | 135000 | 135000 | 135000 | 0 |
| 8 | 20230919 | 185000 | 15031678600 | 135000 | 135000 | 135000 | 135000 | 0 |
| 9 | 20230919 | 184900 | 15031678600 | 135000 | 135000 | 135000 | 135000 | 0 |
| 10 | 20230919 | 184800 | 15031678600 | 135000 | 135000 | 135000 | 135000 | 0 |
| 11 | 20230919 | 184700 | 15031678600 | 135000 | 135000 | 135000 | 135000 | 0 |
| 12 | 20230919 | 184600 | 15031678600 | 135000 | 135000 | 135000 | 135000 | 0 |
| 13 | 20230919 | 184500 | 15031678600 | 135000 | 135000 | 135000 | 135000 | 0 |
| 14 | 20230919 | 184400 | 15031678600 | 135000 | 135000 | 135000 | 135000 | 0 |
| 15 | 20230919 | 184300 | 15031678600 | 135000 | 135000 | 135000 | 135000 | 0 |
| 16 | 20230919 | 184200 | 15031678600 | 135000 | 135000 | 135000 | 135000 | 0 |
| 17 | 20230919 | 184100 | 15031678600 | 135000 | 135000 | 135000 | 135000 | 0 |
| 18 | 20230919 | 184000 | 15031678600 | 135000 | 135000 | 135000 | 135000 | 0 |
| 19 | 20230919 | 183900 | 15031678600 | 135000 | 135000 | 135000 | 135000 | 0 |
| 20 | 20230919 | 183800 | 15031678600 | 135000 | 135000 | 135000 | 135000 | 0 |
| 21 | 20230919 | 183700 | 15031678600 | 135000 | 135000 | 135000 | 135000 | 0 |
| 22 | 20230919 | 183600 | 15031678600 | 135000 | 135000 | 135000 | 135000 | 0 |
| 23 | 20230919 | 183500 | 15031678600 | 135000 | 135000 | 135000 | 135000 | 0 |
| 24 | 20230919 | 183400 | 15031678600 | 135000 | 135000 | 135000 | 135000 | 0 |
| 25 | 20230919 | 183300 | 15031678600 | 135000 | 135000 | 135000 | 135000 | 0 |
| 26 | 20230919 | 183200 | 15031678600 | 135000 | 135000 | 135000 | 135000 | 0 |
| 27 | 20230919 | 183100 | 15031678600 | 135000 | 135000 | 135000 | 135000 | 0 |
| 28 | 20230919 | 183000 | 15031678600 | 135000 | 135000 | 135000 | 135000 | 0 |
| 29 | 20230919 | 182900 | 15031678600 | 135000 | 135000 | 135000 | 135000 | 0 |
| 30 | 20230919 | 182800 | 15031678600 | 135000 | 135000 | 135000 | 135000 | 0 |
| 31 | 20230919 | 182700 | 15031678600 | 135000 | 135000 | 135000 | 135000 | 0 |
| 32 | 20230919 | 182600 | 15031678600 | 135000 | 135000 | 135000 | 135000 | 3449 |
| 33 | 20230919 | 182500 | 15031678600 | 135000 | 135000 | 135000 | 135000 | 0 |
| 34 | 20230919 | 182400 | 15031678600 | 135000 | 135000 | 135000 | 135000 | 0 |
| 35 | 20230919 | 182300 | 15031678600 | 135000 | 135000 | 135000 | 135000 | 0 |
| 36 | 20230919 | 182200 | 15031678600 | 135000 | 135000 | 135000 | 135000 | 0 |
| 37 | 20230919 | 182100 | 15031678600 | 135000 | 135000 | 135000 | 135000 | 0 |
| 38 | 20230919 | 182000 | 15031678600 | 135000 | 135000 | 135000 | 135000 | 0 |
| 39 | 20230919 | 181900 | 15031678600 | 135000 | 135000 | 135000 | 135000 | 0 |
| 40 | 20230919 | 181800 | 15031678600 | 135000 | 135000 | 135000 | 135000 | 0 |
| 41 | 20230919 | 181700 | 15031678600 | 135000 | 135000 | 135000 | 135000 | 0 |
| 42 | 20230919 | 181600 | 15031678600 | 135000 | 135000 | 135000 | 135000 | 0 |
| 43 | 20230919 | 181500 | 15031678600 | 135000 | 135000 | 135000 | 135000 | 0 |
| 44 | 20230919 | 181400 | 15031678600 | 135000 | 135000 | 135000 | 135000 | 0 |
| 45 | 20230919 | 181300 | 15031678600 | 135000 | 135000 | 135000 | 135000 | 0 |
| 46 | 20230919 | 181200 | 15031678600 | 135000 | 135000 | 135000 | 135000 | 0 |
| 47 | 20230919 | 181100 | 15031678600 | 135000 | 135000 | 135000 | 135000 | 0 |
| 48 | 20230919 | 181000 | 15031678600 | 135000 | 135000 | 135000 | 135000 | 0 |
| 49 | 20230919 | 180900 | 15031678600 | 135000 | 135000 | 135000 | 135000 | 0 |
| 50 | 20230919 | 180800 | 15031678600 | 135000 | 135000 | 135000 | 135000 | 0 |
| 51 | 20230919 | 180700 | 15031678600 | 135000 | 135000 | 135000 | 135000 | 0 |
| 52 | 20230919 | 180600 | 15031678600 | 135000 | 135000 | 135000 | 135000 | 0 |
| 53 | 20230919 | 180500 | 15031678600 | 135000 | 135000 | 135000 | 135000 | 0 |
| 54 | 20230919 | 180400 | 15031678600 | 135000 | 135000 | 135000 | 135000 | 0 |
| 55 | 20230919 | 180300 | 15031678600 | 135000 | 135000 | 135000 | 135000 | 0 |
| 56 | 20230919 | 180200 | 15031678600 | 135000 | 135000 | 135000 | 135000 | 0 |
| 57 | 20230919 | 180100 | 15031678600 | 135000 | 135000 | 135000 | 135000 | 0 |
| 58 | 20230919 | 180000 | 15031678600 | 135000 | 135000 | 135000 | 135000 | 0 |
| 59 | 20230919 | 175900 | 15031678600 | 135000 | 135000 | 135000 | 135000 | 0 |
| 60 | 20230919 | 175800 | 15031678600 | 135000 | 135000 | 135000 | 135000 | 0 |
| 61 | 20230919 | 175700 | 15031678600 | 135000 | 135000 | 135000 | 135000 | 0 |
| 62 | 20230919 | 175600 | 15031678600 | 135000 | 135000 | 135000 | 135000 | 3449 |
| 63 | 20230919 | 175500 | 15031678600 | 135000 | 135000 | 135000 | 135000 | 0 |
| 64 | 20230919 | 175400 | 15031678600 | 135000 | 135000 | 135000 | 135000 | 0 |
| 65 | 20230919 | 175300 | 15031678600 | 135000 | 135000 | 135000 | 135000 | 0 |
| 66 | 20230919 | 175200 | 15031678600 | 135000 | 135000 | 135000 | 135000 | 0 |
| 67 | 20230919 | 175100 | 15031678600 | 135000 | 135000 | 135000 | 135000 | 0 |
| 68 | 20230919 | 175000 | 15031678600 | 135000 | 135000 | 135000 | 135000 | 0 |
| 69 | 20230919 | 174900 | 15031678600 | 135000 | 135000 | 135000 | 135000 | 0 |
| 70 | 20230919 | 174800 | 15031678600 | 135000 | 135000 | 135000 | 135000 | 0 |
| 71 | 20230919 | 174700 | 15031678600 | 135000 | 135000 | 135000 | 135000 | 0 |
| 72 | 20230919 | 174600 | 15031678600 | 135000 | 135000 | 135000 | 135000 | 0 |
| 73 | 20230919 | 174500 | 15031678600 | 135000 | 135000 | 135000 | 135000 | 0 |
| 74 | 20230919 | 174400 | 15031678600 | 135000 | 135000 | 135000 | 135000 | 0 |
| 75 | 20230919 | 174300 | 15031678600 | 135000 | 135000 | 135000 | 135000 | 0 |
| 76 | 20230919 | 174200 | 15031678600 | 135000 | 135000 | 135000 | 135000 | 0 |
| 77 | 20230919 | 174100 | 15031678600 | 135000 | 135000 | 135000 | 135000 | 0 |
| 78 | 20230919 | 174000 | 15031678600 | 135000 | 135000 | 135000 | 135000 | 0 |
| 79 | 20230919 | 173900 | 15031678600 | 135000 | 135000 | 135000 | 135000 | 0 |
| 80 | 20230919 | 173800 | 15031678600 | 135000 | 135000 | 135000 | 135000 | 0 |
| 81 | 20230919 | 173700 | 15031678600 | 135000 | 135000 | 135000 | 135000 | 0 |
| 82 | 20230919 | 173600 | 15031678600 | 135000 | 135000 | 135000 | 135000 | 0 |
| 83 | 20230919 | 173500 | 15031678600 | 135000 | 135000 | 135000 | 135000 | 0 |
| 84 | 20230919 | 173400 | 15031678600 | 135000 | 135000 | 135000 | 135000 | 0 |
| 85 | 20230919 | 173300 | 15031678600 | 135000 | 135000 | 135000 | 135000 | 0 |
| 86 | 20230919 | 173200 | 15031678600 | 135000 | 135000 | 135000 | 135000 | 0 |
| 87 | 20230919 | 173100 | 15031678600 | 135000 | 135000 | 135000 | 135000 | 0 |
| 88 | 20230919 | 173000 | 15031678600 | 135000 | 135000 | 135000 | 135000 | 0 |
| 89 | 20230919 | 172900 | 15031678600 | 135000 | 135000 | 135000 | 135000 | 0 |
| 90 | 20230919 | 172800 | 15031678600 | 135000 | 135000 | 135000 | 135000 | 0 |
| 91 | 20230919 | 172700 | 15031678600 | 135000 | 135000 | 135000 | 135000 | 0 |
| 92 | 20230919 | 172600 | 15031678600 | 135000 | 135000 | 135000 | 135000 | 3449 |
| 93 | 20230919 | 172500 | 15031678600 | 135000 | 135000 | 135000 | 135000 | 0 |
| 94 | 20230919 | 172400 | 15031678600 | 135000 | 135000 | 135000 | 135000 | 0 |
| 95 | 20230919 | 172300 | 15031678600 | 135000 | 135000 | 135000 | 135000 | 0 |
| 96 | 20230919 | 172200 | 15031678600 | 135000 | 135000 | 135000 | 135000 | 0 |
| 97 | 20230919 | 172100 | 15031678600 | 135000 | 135000 | 135000 | 135000 | 0 |
| 98 | 20230919 | 172000 | 15031678600 | 135000 | 135000 | 135000 | 135000 | 0 |
| 99 | 20230919 | 171900 | 15031678600 | 135000 | 135000 | 135000 | 135000 | 0 |
| 100 | 20230919 | 171800 | 15031678600 | 135000 | 135000 | 135000 | 135000 | 0 |
| 101 | 20230919 | 171700 | 15031678600 | 135000 | 135000 | 135000 | 135000 | 0 |
| 102 | 20230919 | 171600 | 15031678600 | 135000 | 135000 | 135000 | 135000 | 0 |
| 103 | 20230919 | 171500 | 15031678600 | 135000 | 135000 | 135000 | 135000 | 0 |
| 104 | 20230919 | 171400 | 15031678600 | 135000 | 135000 | 135000 | 135000 | 0 |
| 105 | 20230919 | 171300 | 15031678600 | 135000 | 135000 | 135000 | 135000 | 0 |
| 106 | 20230919 | 171200 | 15031678600 | 135000 | 135000 | 135000 | 135000 | 0 |
| 107 | 20230919 | 171100 | 15031678600 | 135000 | 135000 | 135000 | 135000 | 0 |
| 108 | 20230919 | 171000 | 15031678600 | 135000 | 135000 | 135000 | 135000 | 0 |
| 109 | 20230919 | 170900 | 15031678600 | 135000 | 135000 | 135000 | 135000 | 0 |
| 110 | 20230919 | 170800 | 15031678600 | 135000 | 135000 | 135000 | 135000 | 0 |
| 111 | 20230919 | 170700 | 15031678600 | 135000 | 135000 | 135000 | 135000 | 0 |
| 112 | 20230919 | 170600 | 15031678600 | 135000 | 135000 | 135000 | 135000 | 0 |
| 113 | 20230919 | 170500 | 15031678600 | 135000 | 135000 | 135000 | 135000 | 0 |
| 114 | 20230919 | 170400 | 15031678600 | 135000 | 135000 | 135000 | 135000 | 0 |
| 115 | 20230919 | 170300 | 15031678600 | 135000 | 135000 | 135000 | 135000 | 0 |
| 116 | 20230919 | 170200 | 15031678600 | 135000 | 135000 | 135000 | 135000 | 0 |
| 117 | 20230919 | 170100 | 15031678600 | 135000 | 135000 | 135000 | 135000 | 0 |
| 118 | 20230919 | 170000 | 15031678600 | 135000 | 135000 | 135000 | 135000 | 0 |
| 119 | 20230919 | 165900 | 15031678600 | 135000 | 135000 | 135000 | 135000 | 0 |
| 120 | 20230919 | 165800 | 15031678600 | 135000 | 135000 | 135000 | 135000 | 0 |
| 121 | 20230919 | 165700 | 15031678600 | 135000 | 135000 | 135000 | 135000 | 0 |
| 122 | 20230919 | 165600 | 15031678600 | 135000 | 135000 | 135000 | 135000 | 3449 |
| 123 | 20230919 | 165500 | 15031678600 | 135000 | 135000 | 135000 | 135000 | 0 |
| 124 | 20230919 | 165400 | 15031678600 | 135000 | 135000 | 135000 | 135000 | 0 |
| 125 | 20230919 | 165300 | 15031678600 | 135000 | 135000 | 135000 | 135000 | 0 |
| 126 | 20230919 | 165200 | 15031678600 | 135000 | 135000 | 135000 | 135000 | 0 |
| 127 | 20230919 | 165100 | 15031678600 | 135000 | 135000 | 135000 | 135000 | 0 |
| 128 | 20230919 | 165000 | 15031678600 | 135000 | 135000 | 135000 | 135000 | 0 |
| 129 | 20230919 | 164900 | 15031678600 | 135000 | 135000 | 135000 | 135000 | 0 |
| 130 | 20230919 | 164800 | 15031678600 | 135000 | 135000 | 135000 | 135000 | 0 |
| 131 | 20230919 | 164700 | 15031678600 | 135000 | 135000 | 135000 | 135000 | 0 |
| 132 | 20230919 | 164600 | 15031678600 | 135000 | 135000 | 135000 | 135000 | 0 |
| 133 | 20230919 | 164500 | 15031678600 | 135000 | 135000 | 135000 | 135000 | 0 |
| 134 | 20230919 | 164400 | 15031678600 | 135000 | 135000 | 135000 | 135000 | 0 |
| 135 | 20230919 | 164300 | 15031678600 | 135000 | 135000 | 135000 | 135000 | 0 |
| 136 | 20230919 | 164200 | 15031678600 | 135000 | 135000 | 135000 | 135000 | 0 |
| 137 | 20230919 | 164100 | 15031678600 | 135000 | 135000 | 135000 | 135000 | 0 |
| 138 | 20230919 | 164000 | 15031678600 | 135000 | 135000 | 135000 | 135000 | 0 |
| 139 | 20230919 | 163900 | 15031678600 | 135000 | 135000 | 135000 | 135000 | 0 |
| 140 | 20230919 | 163800 | 15031678600 | 135000 | 135000 | 135000 | 135000 | 0 |
| 141 | 20230919 | 163700 | 15031678600 | 135000 | 135000 | 135000 | 135000 | 0 |
| 142 | 20230919 | 163600 | 15031678600 | 135000 | 135000 | 135000 | 135000 | 0 |
| 143 | 20230919 | 163500 | 15031678600 | 135000 | 135000 | 135000 | 135000 | 0 |
| 144 | 20230919 | 163400 | 15031678600 | 135000 | 135000 | 135000 | 135000 | 0 |
| 145 | 20230919 | 163300 | 15031678600 | 135000 | 135000 | 135000 | 135000 | 0 |
| 146 | 20230919 | 163200 | 15031678600 | 135000 | 135000 | 135000 | 135000 | 0 |
| 147 | 20230919 | 163100 | 15031678600 | 135000 | 135000 | 135000 | 135000 | 0 |
| 148 | 20230919 | 163000 | 15031678600 | 135000 | 135000 | 135000 | 135000 | 0 |
| 149 | 20230919 | 162900 | 15031678600 | 135000 | 135000 | 135000 | 135000 | 0 |
| 150 | 20230919 | 162800 | 15031678600 | 135000 | 135000 | 135000 | 135000 | 0 |
| 151 | 20230919 | 162700 | 15031678600 | 135000 | 135000 | 135000 | 135000 | 0 |
| 152 | 20230919 | 162600 | 15031678600 | 135000 | 135000 | 135000 | 135000 | 3449 |
| 153 | 20230919 | 162500 | 15031678600 | 135000 | 135000 | 135000 | 135000 | 0 |
| 154 | 20230919 | 162400 | 15031678600 | 135000 | 135000 | 135000 | 135000 | 0 |
| 155 | 20230919 | 162300 | 15031678600 | 135000 | 135000 | 135000 | 135000 | 0 |
| 156 | 20230919 | 162200 | 15031678600 | 135000 | 135000 | 135000 | 135000 | 0 |
| 157 | 20230919 | 162100 | 15031678600 | 135000 | 135000 | 135000 | 135000 | 0 |
| 158 | 20230919 | 162000 | 15031678600 | 135000 | 135000 | 135000 | 135000 | 0 |
| 159 | 20230919 | 161900 | 15031678600 | 135000 | 135000 | 135000 | 135000 | 0 |
| 160 | 20230919 | 161800 | 15031678600 | 135000 | 135000 | 135000 | 135000 | 0 |
| 161 | 20230919 | 161700 | 15031678600 | 135000 | 135000 | 135000 | 135000 | 0 |
| 162 | 20230919 | 161600 | 15031678600 | 135000 | 135000 | 135000 | 135000 | 0 |
| 163 | 20230919 | 161500 | 15031678600 | 135000 | 135000 | 135000 | 135000 | 0 |
| 164 | 20230919 | 161400 | 15031678600 | 135000 | 135000 | 135000 | 135000 | 0 |
| 165 | 20230919 | 161300 | 15031678600 | 135000 | 135000 | 135000 | 135000 | 0 |
| 166 | 20230919 | 161200 | 15031678600 | 135000 | 135000 | 135000 | 135000 | 0 |
| 167 | 20230919 | 161100 | 15031678600 | 135000 | 135000 | 135000 | 135000 | 0 |
| 168 | 20230919 | 161000 | 15031678600 | 135000 | 135000 | 135000 | 135000 | 0 |
| 169 | 20230919 | 160900 | 15031678600 | 135000 | 135000 | 135000 | 135000 | 0 |
| 170 | 20230919 | 160800 | 15031678600 | 135000 | 135000 | 135000 | 135000 | 0 |
| 171 | 20230919 | 160700 | 15031678600 | 135000 | 135000 | 135000 | 135000 | 0 |
| 172 | 20230919 | 160600 | 15031678600 | 135000 | 135000 | 135000 | 135000 | 0 |
| 173 | 20230919 | 160500 | 15031678600 | 135000 | 135000 | 135000 | 135000 | 0 |
| 174 | 20230919 | 160400 | 15031678600 | 135000 | 135000 | 135000 | 135000 | 0 |
| 175 | 20230919 | 160300 | 15031678600 | 135000 | 135000 | 135000 | 135000 | 0 |
| 176 | 20230919 | 160200 | 15031678600 | 135000 | 135000 | 135000 | 135000 | 0 |
| 177 | 20230919 | 160100 | 15031678600 | 135000 | 135000 | 135000 | 135000 | 0 |
| 178 | 20230919 | 160000 | 15031678600 | 135000 | 135000 | 135000 | 135000 | 0 |
| 179 | 20230919 | 155900 | 15031678600 | 135000 | 135000 | 135000 | 135000 | 0 |
| 180 | 20230919 | 155800 | 15031678600 | 135000 | 135000 | 135000 | 135000 | 0 |
| 181 | 20230919 | 155700 | 15031678600 | 135000 | 135000 | 135000 | 135000 | 0 |
| 182 | 20230919 | 155600 | 15031678600 | 135000 | 135000 | 135000 | 135000 | 3449 |
| 183 | 20230919 | 155500 | 15031678600 | 135000 | 135000 | 135000 | 135000 | 0 |
| 184 | 20230919 | 155400 | 15031678600 | 135000 | 135000 | 135000 | 135000 | 0 |
| 185 | 20230919 | 155300 | 15031678600 | 135000 | 135000 | 135000 | 135000 | 0 |
| 186 | 20230919 | 155200 | 15031678600 | 135000 | 135000 | 135000 | 135000 | 0 |
| 187 | 20230919 | 155100 | 15031678600 | 135000 | 135000 | 135000 | 135000 | 0 |
| 188 | 20230919 | 155000 | 15031678600 | 135000 | 135000 | 135000 | 135000 | 0 |
| 189 | 20230919 | 154900 | 15031678600 | 135000 | 135000 | 135000 | 135000 | 0 |
| 190 | 20230919 | 154800 | 15031678600 | 135000 | 135000 | 135000 | 135000 | 0 |
| 191 | 20230919 | 154700 | 15031678600 | 135000 | 135000 | 135000 | 135000 | 0 |
| 192 | 20230919 | 154600 | 15031678600 | 135000 | 135000 | 135000 | 135000 | 0 |
| 193 | 20230919 | 154500 | 15031678600 | 135000 | 135000 | 135000 | 135000 | 0 |
| 194 | 20230919 | 154400 | 15031678600 | 135000 | 135000 | 135000 | 135000 | 0 |
| 195 | 20230919 | 154300 | 15031678600 | 135000 | 135000 | 135000 | 135000 | 0 |
| 196 | 20230919 | 154200 | 15031678600 | 135000 | 135000 | 135000 | 135000 | 0 |
| 197 | 20230919 | 154100 | 15031678600 | 135000 | 135000 | 135000 | 135000 | 0 |
| 198 | 20230919 | 154000 | 15031678600 | 135000 | 135000 | 135000 | 135000 | 0 |
| 199 | 20230919 | 153900 | 15031678600 | 135000 | 135000 | 135000 | 135000 | 0 |
| 200 | 20230919 | 153800 | 15031678600 | 135000 | 135000 | 135000 | 135000 | 0 |
| 201 | 20230919 | 153700 | 15031678600 | 135000 | 135000 | 135000 | 135000 | 0 |
| 202 | 20230919 | 153600 | 15031678600 | 135000 | 135000 | 135000 | 135000 | 0 |
| 203 | 20230919 | 153500 | 15031678600 | 135000 | 135000 | 135000 | 135000 | 0 |
| 204 | 20230919 | 153400 | 15031678600 | 135000 | 135000 | 135000 | 135000 | 0 |
| 205 | 20230919 | 153300 | 15031678600 | 135000 | 135000 | 135000 | 135000 | 0 |
| 206 | 20230919 | 153200 | 15031678600 | 135000 | 135000 | 135000 | 135000 | 0 |
| 207 | 20230919 | 153100 | 15031678600 | 135000 | 135000 | 135000 | 135000 | 0 |
| 208 | 20230919 | 153000 | 15031678600 | 135000 | 135000 | 135000 | 135000 | 3449 |
| 209 | 20230919 | 152900 | 14566063600 | 135000 | 135000 | 135000 | 135000 | 0 |
| 210 | 20230919 | 152800 | 14566063600 | 135000 | 135000 | 135000 | 135000 | 0 |
| 211 | 20230919 | 152700 | 14566063600 | 135000 | 135000 | 135000 | 135000 | 0 |
| 212 | 20230919 | 152600 | 14566063600 | 135000 | 135000 | 135000 | 135000 | 0 |
| 213 | 20230919 | 152500 | 14566063600 | 135000 | 135000 | 135000 | 135000 | 0 |
| 214 | 20230919 | 152400 | 14566063600 | 135000 | 135000 | 135000 | 135000 | 0 |
| 215 | 20230919 | 152300 | 14566063600 | 135000 | 135000 | 135000 | 135000 | 0 |
| 216 | 20230919 | 152200 | 14566063600 | 135000 | 135000 | 135000 | 135000 | 0 |
| 217 | 20230919 | 152100 | 14566063600 | 135000 | 135000 | 135000 | 135000 | 0 |
| 218 | 20230919 | 152000 | 14566063600 | 135000 | 135000 | 135000 | 135000 | 0 |
| 219 | 20230919 | 151900 | 14566063600 | 135000 | 135100 | 135100 | 134900 | 267 |
| 220 | 20230919 | 151800 | 14530008400 | 134900 | 134900 | 135100 | 134800 | 194 |
| 221 | 20230919 | 151700 | 14503823300 | 134800 | 134900 | 135000 | 134800 | 164 |
| 222 | 20230919 | 151600 | 14481699200 | 134900 | 134800 | 135000 | 134800 | 236 |
| 223 | 20230919 | 151500 | 14449849800 | 135000 | 134900 | 135000 | 134800 | 218 |
| 224 | 20230919 | 151400 | 14420440800 | 135000 | 134900 | 135000 | 134800 | 173 |
| 225 | 20230919 | 151300 | 14397102800 | 134800 | 134900 | 135000 | 134800 | 410 |
| 226 | 20230919 | 151200 | 14341784500 | 134800 | 134900 | 134900 | 134800 | 348 |
| 227 | 20230919 | 151100 | 14294845000 | 134900 | 134700 | 134900 | 134700 | 406 |
| 228 | 20230919 | 151000 | 14240124100 | 134800 | 134800 | 134800 | 134700 | 123 |
| 229 | 20230919 | 150900 | 14223548500 | 134800 | 134800 | 134900 | 134700 | 109 |
| 230 | 20230919 | 150800 | 14208859200 | 134900 | 134700 | 134900 | 134700 | 256 |
| 231 | 20230919 | 150700 | 14174360600 | 134700 | 134800 | 134800 | 134700 | 240 |
| 232 | 20230919 | 150600 | 14142016400 | 134700 | 134700 | 134800 | 134700 | 233 |
| 233 | 20230919 | 150500 | 14110628900 | 134800 | 134800 | 134800 | 134700 | 78 |
| 234 | 20230919 | 150400 | 14100120300 | 134800 | 134700 | 134900 | 134700 | 210 |
| 235 | 20230919 | 150300 | 14071820000 | 134800 | 134900 | 134900 | 134800 | 82 |
| 236 | 20230919 | 150200 | 14060766100 | 134900 | 134700 | 134900 | 134700 | 90 |
| 237 | 20230919 | 150100 | 14048637200 | 134700 | 134700 | 134800 | 134700 | 239 |
| 238 | 20230919 | 150000 | 14016436700 | 134700 | 134400 | 134800 | 134400 | 297 |
| 239 | 20230919 | 145900 | 13976438100 | 134400 | 134500 | 134700 | 134400 | 860 |
| 240 | 20230919 | 145800 | 13860704100 | 134500 | 134500 | 134800 | 134400 | 815 |
| 241 | 20230919 | 145700 | 13750974200 | 134400 | 134600 | 134700 | 134400 | 498 |
| 242 | 20230919 | 145600 | 13683982200 | 134600 | 134400 | 134700 | 134400 | 454 |
| 243 | 20230919 | 145500 | 13622874200 | 134500 | 134600 | 134600 | 134300 | 585 |
| 244 | 20230919 | 145400 | 13544231900 | 134500 | 134500 | 134600 | 134400 | 207 |
| 245 | 20230919 | 145300 | 13516395400 | 134500 | 134500 | 134600 | 134500 | 344 |
| 246 | 20230919 | 145200 | 13470117200 | 134500 | 134700 | 134800 | 134500 | 627 |
| 247 | 20230919 | 145100 | 13385642100 | 134700 | 134400 | 134800 | 134400 | 806 |
| 248 | 20230919 | 145000 | 13277205100 | 134400 | 134400 | 134500 | 134400 | 325 |
| 249 | 20230919 | 144900 | 13233522000 | 134500 | 134400 | 134500 | 134400 | 449 |
| 250 | 20230919 | 144800 | 13173166200 | 134400 | 134400 | 134500 | 134400 | 322 |
| 251 | 20230919 | 144700 | 13129886800 | 134400 | 134400 | 134500 | 134400 | 301 |
| 252 | 20230919 | 144600 | 13089423800 | 134500 | 134500 | 134600 | 134400 | 467 |
| 253 | 20230919 | 144500 | 13026612100 | 134500 | 134600 | 134600 | 134500 | 380 |
| 254 | 20230919 | 144400 | 12975494000 | 134500 | 134500 | 134600 | 134500 | 369 |
| 255 | 20230919 | 144300 | 12925858500 | 134500 | 134600 | 134700 | 134500 | 889 |
| 256 | 20230919 | 144200 | 12806258900 | 134500 | 134600 | 134700 | 134500 | 775 |
| 257 | 20230919 | 144100 | 12701954200 | 134700 | 134600 | 134700 | 134600 | 251 |
| 258 | 20230919 | 144000 | 12668160500 | 134700 | 134600 | 134800 | 134500 | 597 |
| 259 | 20230919 | 143900 | 12587783300 | 134500 | 134600 | 134700 | 134500 | 218 |
| 260 | 20230919 | 143800 | 12558433800 | 134600 | 134700 | 134700 | 134600 | 319 |
| 261 | 20230919 | 143700 | 12515488600 | 134600 | 134600 | 134700 | 134600 | 304 |
| 262 | 20230919 | 143600 | 12474563600 | 134600 | 134600 | 134700 | 134600 | 315 |
| 263 | 20230919 | 143500 | 12432157600 | 134600 | 134700 | 134700 | 134600 | 211 |
| 264 | 20230919 | 143400 | 12403747100 | 134700 | 134600 | 134700 | 134600 | 336 |
| 265 | 20230919 | 143300 | 12358512700 | 134600 | 134600 | 134700 | 134600 | 377 |
| 266 | 20230919 | 143200 | 12307766400 | 134500 | 134500 | 134600 | 134500 | 261 |
| 267 | 20230919 | 143100 | 12272657300 | 134500 | 134500 | 134600 | 134500 | 328 |
| 268 | 20230919 | 143000 | 12228535300 | 134600 | 134600 | 134600 | 134500 | 363 |
| 269 | 20230919 | 142900 | 12179696300 | 134600 | 134500 | 134600 | 134500 | 110 |
| 270 | 20230919 | 142800 | 12164898700 | 134500 | 134700 | 134700 | 134500 | 293 |
| 271 | 20230919 | 142700 | 12125470700 | 134700 | 134600 | 134700 | 134500 | 396 |
| 272 | 20230919 | 142600 | 12072174200 | 134500 | 134600 | 134700 | 134500 | 664 |
| 273 | 20230919 | 142500 | 11982792500 | 134700 | 134600 | 134700 | 134600 | 264 |
| 274 | 20230919 | 142400 | 11947255200 | 134600 | 134600 | 134700 | 134600 | 151 |
| 275 | 20230919 | 142300 | 11926926500 | 134600 | 134700 | 134700 | 134600 | 277 |
| 276 | 20230919 | 142200 | 11889628500 | 134800 | 134900 | 135000 | 134700 | 468 |
| 277 | 20230919 | 142100 | 11826538600 | 134900 | 135000 | 135000 | 134900 | 224 |
| 278 | 20230919 | 142000 | 11796317400 | 135000 | 134800 | 135000 | 134700 | 375 |
| 279 | 20230919 | 141900 | 11745762700 | 134800 | 134800 | 135000 | 134700 | 324 |
| 280 | 20230919 | 141800 | 11702066900 | 135000 | 134800 | 135000 | 134600 | 261 |
| 281 | 20230919 | 141700 | 11666894400 | 134700 | 134800 | 134800 | 134700 | 191 |
| 282 | 20230919 | 141600 | 11641164200 | 134800 | 134800 | 134900 | 134600 | 278 |
| 283 | 20230919 | 141500 | 11603714700 | 134800 | 134700 | 134900 | 134700 | 163 |
| 284 | 20230919 | 141400 | 11581744900 | 134800 | 134600 | 134900 | 134600 | 459 |
| 285 | 20230919 | 141300 | 11519915700 | 134600 | 134700 | 134700 | 134600 | 293 |
| 286 | 20230919 | 141200 | 11480475700 | 134700 | 134700 | 134800 | 134600 | 139 |
| 287 | 20230919 | 141100 | 11461760500 | 134700 | 134800 | 134800 | 134700 | 195 |
| 288 | 20230919 | 141000 | 11435484700 | 134700 | 134600 | 134900 | 134500 | 708 |
| 289 | 20230919 | 140900 | 11340149600 | 134600 | 134600 | 134700 | 134600 | 104 |
| 290 | 20230919 | 140800 | 11326150400 | 134600 | 134600 | 134700 | 134600 | 236 |
| 291 | 20230919 | 140700 | 11294383000 | 134700 | 134600 | 134700 | 134600 | 445 |
| 292 | 20230919 | 140600 | 11234459600 | 134600 | 134700 | 134700 | 134600 | 219 |
| 293 | 20230919 | 140500 | 11204977300 | 134700 | 134700 | 134700 | 134600 | 309 |
| 294 | 20230919 | 140400 | 11163361900 | 134700 | 134800 | 134900 | 134700 | 226 |
| 295 | 20230919 | 140300 | 11132904200 | 134900 | 134700 | 135000 | 134700 | 399 |
| 296 | 20230919 | 140200 | 11079099900 | 134800 | 134800 | 134900 | 134700 | 147 |
| 297 | 20230919 | 140100 | 11059286300 | 134900 | 134800 | 134900 | 134700 | 654 |
| 298 | 20230919 | 140000 | 10971133300 | 134900 | 134900 | 134900 | 134800 | 238 |
| 299 | 20230919 | 135900 | 10939040500 | 134700 | 134800 | 134900 | 134700 | 175 |
| 300 | 20230919 | 135800 | 10915450100 | 134800 | 134900 | 134900 | 134800 | 238 |
| 301 | 20230919 | 135700 | 10883362800 | 134900 | 134900 | 135000 | 134900 | 125 |
| 302 | 20230919 | 135600 | 10866496800 | 135000 | 135000 | 135000 | 134800 | 115 |
| 303 | 20230919 | 135500 | 10850978400 | 134700 | 134800 | 135000 | 134700 | 434 |
| 304 | 20230919 | 135400 | 10792456500 | 134900 | 134800 | 134900 | 134800 | 37 |
| 305 | 20230919 | 135300 | 10787467200 | 134900 | 135000 | 135000 | 134800 | 137 |
| 306 | 20230919 | 135200 | 10768982700 | 135000 | 134800 | 135000 | 134700 | 283 |
| 307 | 20230919 | 135100 | 10730840800 | 134800 | 134700 | 134900 | 134700 | 156 |
| 308 | 20230919 | 135000 | 10709817500 | 134700 | 134800 | 134900 | 134700 | 82 |
| 309 | 20230919 | 134900 | 10698764700 | 134900 | 134900 | 134900 | 134600 | 278 |
| 310 | 20230919 | 134800 | 10661299800 | 134800 | 134800 | 134900 | 134600 | 429 |
| 311 | 20230919 | 134700 | 10603499600 | 134700 | 134700 | 134800 | 134700 | 255 |
| 312 | 20230919 | 134600 | 10569149600 | 134700 | 134900 | 135000 | 134700 | 311 |
| 313 | 20230919 | 134500 | 10527221900 | 134900 | 134800 | 135000 | 134800 | 208 |
| 314 | 20230919 | 134400 | 10499165200 | 134900 | 134900 | 134900 | 134600 | 128 |
| 315 | 20230919 | 134300 | 10481920500 | 134900 | 135000 | 135000 | 134700 | 311 |
| 316 | 20230919 | 134200 | 10440008800 | 134900 | 134900 | 135000 | 134900 | 87 |
| 317 | 20230919 | 134100 | 10428272400 | 134900 | 134600 | 134900 | 134600 | 251 |
| 318 | 20230919 | 134000 | 10394447600 | 134700 | 134700 | 134800 | 134600 | 178 |
| 319 | 20230919 | 133900 | 10370475900 | 134700 | 134800 | 134800 | 134600 | 136 |
| 320 | 20230919 | 133800 | 10352155900 | 134800 | 134900 | 134900 | 134700 | 54 |
| 321 | 20230919 | 133700 | 10344877000 | 134800 | 134700 | 134800 | 134700 | 374 |
| 322 | 20230919 | 133600 | 10294482200 | 134800 | 134700 | 134800 | 134700 | 125 |
| 323 | 20230919 | 133500 | 10277640300 | 134700 | 134800 | 134900 | 134700 | 173 |
| 324 | 20230919 | 133400 | 10254319300 | 134800 | 134700 | 134800 | 134700 | 299 |
| 325 | 20230919 | 133300 | 10214029300 | 134800 | 134500 | 134800 | 134500 | 470 |
| 326 | 20230919 | 133200 | 10150754100 | 134500 | 134500 | 134600 | 134400 | 336 |
| 327 | 20230919 | 133100 | 10105563300 | 134600 | 134500 | 134600 | 134500 | 259 |
| 328 | 20230919 | 133000 | 10070721600 | 134600 | 134600 | 134600 | 134500 | 149 |
| 329 | 20230919 | 132900 | 10050679000 | 134600 | 134500 | 134600 | 134500 | 198 |
| 330 | 20230919 | 132800 | 10024037400 | 134600 | 134600 | 134700 | 134500 | 335 |
| 331 | 20230919 | 132700 | 9978954900 | 134500 | 134600 | 134700 | 134500 | 246 |
| 332 | 20230919 | 132600 | 9945849900 | 134700 | 134700 | 134700 | 134600 | 192 |
| 333 | 20230919 | 132500 | 9920002100 | 134700 | 134600 | 134700 | 134500 | 335 |
| 334 | 20230919 | 132400 | 9874919800 | 134600 | 134700 | 134700 | 134500 | 375 |
| 335 | 20230919 | 132300 | 9824445200 | 134600 | 134700 | 134700 | 134600 | 78 |
| 336 | 20230919 | 132200 | 9813942600 | 134600 | 134700 | 134700 | 134600 | 299 |
| 337 | 20230919 | 132100 | 9773680700 | 134600 | 134600 | 134800 | 134600 | 185 |
| 338 | 20230919 | 132000 | 9748772100 | 134700 | 134600 | 134800 | 134600 | 169 |
| 339 | 20230919 | 131900 | 9726006100 | 134600 | 134800 | 134800 | 134600 | 462 |
| 340 | 20230919 | 131800 | 9663764800 | 134800 | 134900 | 134900 | 134800 | 231 |
| 341 | 20230919 | 131700 | 9632614000 | 134900 | 134800 | 134900 | 134800 | 138 |
| 342 | 20230919 | 131600 | 9614008600 | 134800 | 134800 | 134900 | 134800 | 306 |
| 343 | 20230919 | 131500 | 9572750000 | 134900 | 134600 | 134900 | 134600 | 446 |
| 344 | 20230919 | 131400 | 9512633800 | 134600 | 134600 | 134700 | 134600 | 213 |
| 345 | 20230919 | 131300 | 9483954800 | 134600 | 134700 | 134700 | 134600 | 425 |
| 346 | 20230919 | 131200 | 9426742600 | 134600 | 134600 | 134700 | 134600 | 145 |
| 347 | 20230919 | 131100 | 9407219700 | 134700 | 134600 | 134700 | 134600 | 187 |
| 348 | 20230919 | 131000 | 9382041600 | 134700 | 134700 | 134700 | 134600 | 299 |
| 349 | 20230919 | 130900 | 9341784500 | 134700 | 134600 | 134700 | 134600 | 116 |
| 350 | 20230919 | 130800 | 9326170200 | 134700 | 134700 | 134700 | 134600 | 157 |
| 351 | 20230919 | 130700 | 9305033400 | 134600 | 134600 | 134700 | 134600 | 239 |
| 352 | 20230919 | 130600 | 9272858100 | 134700 | 134600 | 134700 | 134600 | 157 |
| 353 | 20230919 | 130500 | 9251718000 | 134600 | 134600 | 134700 | 134600 | 129 |
| 354 | 20230919 | 130400 | 9234352500 | 134700 | 134800 | 134800 | 134600 | 484 |
| 355 | 20230919 | 130300 | 9169171300 | 134700 | 134700 | 134800 | 134700 | 130 |
| 356 | 20230919 | 130200 | 9151649100 | 134700 | 134700 | 134800 | 134700 | 265 |
| 357 | 20230919 | 130100 | 9115944100 | 134700 | 134800 | 134900 | 134700 | 135 |
| 358 | 20230919 | 130000 | 9097747000 | 134800 | 134900 | 134900 | 134800 | 109 |
| 359 | 20230919 | 125900 | 9083052600 | 134800 | 134800 | 135000 | 134700 | 870 |
| 360 | 20230919 | 125800 | 8965804400 | 134800 | 134800 | 134900 | 134800 | 190 |
| 361 | 20230919 | 125700 | 8940189700 | 134800 | 134900 | 135000 | 134800 | 220 |
| 362 | 20230919 | 125600 | 8910518500 | 135000 | 135000 | 135200 | 134900 | 89 |
| 363 | 20230919 | 125500 | 8898502200 | 135100 | 134800 | 135100 | 134800 | 496 |
| 364 | 20230919 | 125400 | 8831553100 | 135000 | 135000 | 135000 | 134900 | 245 |
| 365 | 20230919 | 125300 | 8798500400 | 134900 | 135000 | 135100 | 134900 | 79 |
| 366 | 20230919 | 125200 | 8787835100 | 135100 | 135000 | 135100 | 134800 | 391 |
| 367 | 20230919 | 125100 | 8735086600 | 135000 | 135200 | 135200 | 135000 | 424 |
| 368 | 20230919 | 125000 | 8677825000 | 135200 | 134900 | 135200 | 134900 | 196 |
| 369 | 20230919 | 124900 | 8651362400 | 135000 | 135000 | 135200 | 135000 | 212 |
| 370 | 20230919 | 124800 | 8622740200 | 135100 | 135100 | 135200 | 135100 | 201 |
| 371 | 20230919 | 124700 | 8595574500 | 135200 | 135200 | 135200 | 134900 | 166 |
| 372 | 20230919 | 124600 | 8573155800 | 135100 | 135000 | 135100 | 134900 | 292 |
| 373 | 20230919 | 124500 | 8533727500 | 135100 | 135000 | 135200 | 134900 | 216 |
| 374 | 20230919 | 124400 | 8504568600 | 135100 | 135200 | 135300 | 135100 | 253 |
| 375 | 20230919 | 124300 | 8470368400 | 135000 | 134900 | 135300 | 134900 | 443 |
| 376 | 20230919 | 124200 | 8410534200 | 134900 | 135000 | 135100 | 134900 | 82 |
| 377 | 20230919 | 124100 | 8399462500 | 135000 | 135000 | 135000 | 134900 | 83 |
| 378 | 20230919 | 124000 | 8388260900 | 135000 | 135100 | 135100 | 135000 | 212 |
| 379 | 20230919 | 123900 | 8359637600 | 135100 | 135200 | 135200 | 135000 | 226 |
| 380 | 20230919 | 123800 | 8329113400 | 135200 | 135000 | 135200 | 134900 | 168 |
| 381 | 20230919 | 123700 | 8306426700 | 135000 | 135000 | 135100 | 135000 | 134 |
| 382 | 20230919 | 123600 | 8288335100 | 135000 | 135000 | 135200 | 135000 | 323 |
| 383 | 20230919 | 123500 | 8244702700 | 135000 | 135000 | 135100 | 134900 | 119 |
| 384 | 20230919 | 123400 | 8228635200 | 135000 | 134900 | 135100 | 134900 | 216 |
| 385 | 20230919 | 123300 | 8199472100 | 134900 | 135200 | 135200 | 134900 | 364 |
| 386 | 20230919 | 123200 | 8150317200 | 135200 | 135100 | 135200 | 135100 | 192 |
| 387 | 20230919 | 123100 | 8124369000 | 135100 | 135000 | 135100 | 135000 | 218 |
| 388 | 20230919 | 123000 | 8094925500 | 135100 | 135100 | 135100 | 135000 | 234 |
| 389 | 20230919 | 122900 | 8063323700 | 135100 | 135000 | 135100 | 135000 | 110 |
| 390 | 20230919 | 122800 | 8048473000 | 135100 | 135000 | 135100 | 135000 | 98 |
| 391 | 20230919 | 122700 | 8035234900 | 135100 | 135000 | 135200 | 134800 | 352 |
| 392 | 20230919 | 122600 | 7987737000 | 135100 | 135000 | 135100 | 134800 | 286 |
| 393 | 20230919 | 122500 | 7949144800 | 134900 | 134800 | 135000 | 134800 | 382 |
| 394 | 20230919 | 122400 | 7897619900 | 134800 | 134800 | 134900 | 134800 | 120 |
| 395 | 20230919 | 122300 | 7881441300 | 134800 | 134900 | 135000 | 134800 | 382 |
| 396 | 20230919 | 122200 | 7829908800 | 134800 | 134900 | 134900 | 134800 | 248 |
| 397 | 20230919 | 122100 | 7796460000 | 134900 | 134800 | 134900 | 134800 | 254 |
| 398 | 20230919 | 122000 | 7762209200 | 134900 | 135000 | 135000 | 134800 | 135 |
| 399 | 20230919 | 121900 | 7743999400 | 134900 | 134900 | 135000 | 134900 | 91 |
| 400 | 20230919 | 121800 | 7731722700 | 134900 | 134900 | 135000 | 134900 | 53 |
| 401 | 20230919 | 121700 | 7724568200 | 135100 | 134900 | 135100 | 134900 | 290 |
| 402 | 20230919 | 121600 | 7685423300 | 134900 | 134900 | 135100 | 134900 | 137 |
| 403 | 20230919 | 121500 | 7666937000 | 135000 | 134900 | 135000 | 134900 | 14 |
| 404 | 20230919 | 121400 | 7665048300 | 134900 | 135100 | 135100 | 134900 | 349 |
| 405 | 20230919 | 121300 | 7617931400 | 135100 | 135200 | 135200 | 135100 | 231 |
| 406 | 20230919 | 121200 | 7586711900 | 135100 | 135100 | 135200 | 135100 | 110 |
| 407 | 20230919 | 121100 | 7571849900 | 135100 | 135100 | 135300 | 135100 | 321 |
| 408 | 20230919 | 121000 | 7528470900 | 135200 | 135000 | 135200 | 134900 | 481 |
| 409 | 20230919 | 120900 | 7463559800 | 135000 | 135000 | 135000 | 134900 | 131 |
| 410 | 20230919 | 120800 | 7445876300 | 134900 | 134800 | 135100 | 134800 | 339 |
| 411 | 20230919 | 120700 | 7400145100 | 134900 | 134900 | 135000 | 134900 | 92 |
| 412 | 20230919 | 120600 | 7387731300 | 134900 | 134800 | 135100 | 134800 | 176 |
| 413 | 20230919 | 120500 | 7363977100 | 134800 | 135000 | 135100 | 134800 | 232 |
| 414 | 20230919 | 120400 | 7332681500 | 135000 | 134800 | 135100 | 134800 | 206 |
| 415 | 20230919 | 120300 | 7304894100 | 135100 | 134900 | 135100 | 134800 | 355 |
| 416 | 20230919 | 120200 | 7256998800 | 135000 | 134900 | 135100 | 134900 | 276 |
| 417 | 20230919 | 120100 | 7219750700 | 134800 | 135000 | 135200 | 134800 | 541 |
| 418 | 20230919 | 120000 | 7146718800 | 134900 | 134900 | 135100 | 134900 | 192 |
| 419 | 20230919 | 115900 | 7120816100 | 134900 | 135000 | 135000 | 134900 | 104 |
| 420 | 20230919 | 115800 | 7106781900 | 135100 | 135000 | 135100 | 134800 | 220 |
| 421 | 20230919 | 115700 | 7077094700 | 135100 | 135000 | 135100 | 134800 | 116 |
| 422 | 20230919 | 115600 | 7061437900 | 135000 | 134900 | 135100 | 134800 | 968 |
| 423 | 20230919 | 115500 | 6930923800 | 134900 | 135000 | 135000 | 134900 | 411 |
| 424 | 20230919 | 115400 | 6875478600 | 135000 | 134900 | 135200 | 134900 | 320 |
| 425 | 20230919 | 115300 | 6832283700 | 134900 | 135300 | 135300 | 134900 | 268 |
| 426 | 20230919 | 115200 | 6796093500 | 135300 | 135100 | 135300 | 135000 | 253 |
| 427 | 20230919 | 115100 | 6761923800 | 135100 | 135200 | 135300 | 135100 | 170 |
| 428 | 20230919 | 115000 | 6738947400 | 135300 | 135100 | 135300 | 135000 | 149 |
| 429 | 20230919 | 114900 | 6718811300 | 135000 | 135100 | 135200 | 135000 | 420 |
| 430 | 20230919 | 114800 | 6662096300 | 135100 | 135200 | 135300 | 135000 | 185 |
| 431 | 20230919 | 114700 | 6637100100 | 135200 | 135000 | 135300 | 135000 | 567 |
| 432 | 20230919 | 114600 | 6560469700 | 135000 | 135000 | 135100 | 135000 | 136 |
| 433 | 20230919 | 114500 | 6542108500 | 135100 | 135100 | 135100 | 135000 | 204 |
| 434 | 20230919 | 114400 | 6514564200 | 135000 | 135100 | 135300 | 135000 | 170 |
| 435 | 20230919 | 114300 | 6491587600 | 135100 | 135200 | 135200 | 135100 | 207 |
| 436 | 20230919 | 114200 | 6463615300 | 135300 | 135200 | 135300 | 135100 | 290 |
| 437 | 20230919 | 114100 | 6424417400 | 135200 | 135200 | 135300 | 135200 | 125 |
| 438 | 20230919 | 114000 | 6407515600 | 135200 | 135200 | 135300 | 135200 | 140 |
| 439 | 20230919 | 113900 | 6388583800 | 135300 | 135300 | 135300 | 135100 | 299 |
| 440 | 20230919 | 113800 | 6348151600 | 135300 | 135200 | 135300 | 135100 | 79 |
| 441 | 20230919 | 113700 | 6337472800 | 135200 | 135100 | 135300 | 135000 | 302 |
| 442 | 20230919 | 113600 | 6296649000 | 135100 | 135200 | 135200 | 135000 | 219 |
| 443 | 20230919 | 113500 | 6267053900 | 135200 | 135200 | 135200 | 135100 | 231 |
| 444 | 20230919 | 113400 | 6235834800 | 135300 | 135100 | 135300 | 135100 | 106 |
| 445 | 20230919 | 113300 | 6221505400 | 135100 | 135100 | 135100 | 135000 | 200 |
| 446 | 20230919 | 113200 | 6194492300 | 135200 | 135200 | 135200 | 135000 | 240 |
| 447 | 20230919 | 113100 | 6162067700 | 135300 | 135400 | 135500 | 135000 | 305 |
| 448 | 20230919 | 113000 | 6120802900 | 135300 | 135000 | 135500 | 135000 | 584 |
| 449 | 20230919 | 112900 | 6041772400 | 135000 | 135200 | 135300 | 135000 | 297 |
| 450 | 20230919 | 112800 | 6001641000 | 135300 | 135200 | 135300 | 135200 | 101 |
| 451 | 20230919 | 112700 | 5987982000 | 135300 | 135200 | 135700 | 134800 | 7039 |
| 452 | 20230919 | 112600 | 5037524000 | 135200 | 135300 | 135400 | 135200 | 234 |
| 453 | 20230919 | 112500 | 5005863200 | 135300 | 135300 | 135300 | 135300 | 109 |
| 454 | 20230919 | 112400 | 4991115500 | 135300 | 135300 | 135400 | 135200 | 693 |
| 455 | 20230919 | 112300 | 4897357800 | 135300 | 135300 | 135400 | 135300 | 315 |
| 456 | 20230919 | 112200 | 4854731700 | 135300 | 135400 | 135400 | 135300 | 162 |
| 457 | 20230919 | 112100 | 4832812100 | 135400 | 135400 | 135500 | 135400 | 268 |
| 458 | 20230919 | 112000 | 4796524700 | 135400 | 135500 | 135600 | 135400 | 329 |
| 459 | 20230919 | 111900 | 4751935900 | 135500 | 135500 | 135600 | 135500 | 109 |
| 460 | 20230919 | 111800 | 4737158900 | 135500 | 135600 | 135800 | 135500 | 305 |
| 461 | 20230919 | 111700 | 4695783300 | 135500 | 135300 | 135600 | 135300 | 623 |
| 462 | 20230919 | 111600 | 4611393200 | 135400 | 135400 | 135500 | 135400 | 185 |
| 463 | 20230919 | 111500 | 4586333700 | 135400 | 135500 | 135600 | 135300 | 1107 |
| 464 | 20230919 | 111400 | 4436390500 | 135600 | 135600 | 135700 | 135600 | 117 |
| 465 | 20230919 | 111300 | 4420524700 | 135600 | 135600 | 135700 | 135600 | 214 |
| 466 | 20230919 | 111200 | 4391504400 | 135700 | 135700 | 135700 | 135600 | 179 |
| 467 | 20230919 | 111100 | 4367223500 | 135700 | 135700 | 135700 | 135600 | 132 |
| 468 | 20230919 | 111000 | 4349319100 | 135700 | 135600 | 135700 | 135600 | 279 |
| 469 | 20230919 | 110900 | 4311484100 | 135700 | 135700 | 135700 | 135600 | 155 |
| 470 | 20230919 | 110800 | 4290457600 | 135700 | 135600 | 135700 | 135600 | 158 |
| 471 | 20230919 | 110700 | 4269028600 | 135700 | 135700 | 135700 | 135600 | 133 |
| 472 | 20230919 | 110600 | 4250987200 | 135600 | 135600 | 135800 | 135600 | 78 |
| 473 | 20230919 | 110500 | 4240405800 | 135700 | 135700 | 135800 | 135700 | 173 |
| 474 | 20230919 | 110400 | 4216923500 | 135800 | 135800 | 135800 | 135700 | 257 |
| 475 | 20230919 | 110300 | 4182046600 | 135800 | 135700 | 135800 | 135700 | 87 |
| 476 | 20230919 | 110200 | 4170237200 | 135700 | 135700 | 135800 | 135700 | 151 |
| 477 | 20230919 | 110100 | 4149741600 | 135700 | 135700 | 135800 | 135700 | 258 |
| 478 | 20230919 | 110000 | 4114721400 | 135700 | 135800 | 135800 | 135700 | 135 |
| 479 | 20230919 | 105900 | 4096399900 | 135700 | 135700 | 135700 | 135600 | 119 |
| 480 | 20230919 | 105800 | 4080257500 | 135800 | 135700 | 135800 | 135700 | 107 |
| 481 | 20230919 | 105700 | 4065733500 | 135700 | 135700 | 135700 | 135600 | 224 |
| 482 | 20230919 | 105600 | 4035352500 | 135700 | 135700 | 135700 | 135600 | 134 |
| 483 | 20230919 | 105500 | 4017180700 | 135700 | 135700 | 135700 | 135600 | 87 |
| 484 | 20230919 | 105400 | 4005379600 | 135700 | 135700 | 135900 | 135700 | 465 |
| 485 | 20230919 | 105300 | 3942256200 | 135800 | 135800 | 135800 | 135700 | 259 |
| 486 | 20230919 | 105200 | 3907093400 | 135800 | 135800 | 135800 | 135700 | 119 |
| 487 | 20230919 | 105100 | 3890934300 | 135900 | 135900 | 135900 | 135700 | 332 |
| 488 | 20230919 | 105000 | 3845856000 | 136000 | 135700 | 136000 | 135700 | 271 |
| 489 | 20230919 | 104900 | 3809024600 | 135700 | 135700 | 135800 | 135700 | 280 |
| 490 | 20230919 | 104800 | 3771016400 | 135700 | 135700 | 135800 | 135700 | 17 |
| 491 | 20230919 | 104700 | 3768709400 | 135700 | 135700 | 136000 | 135700 | 190 |
| 492 | 20230919 | 104600 | 3742898900 | 135700 | 136000 | 136100 | 135700 | 374 |
| 493 | 20230919 | 104500 | 3692038600 | 136100 | 136000 | 136100 | 136000 | 312 |
| 494 | 20230919 | 104400 | 3649605000 | 136100 | 136100 | 136100 | 136000 | 137 |
| 495 | 20230919 | 104300 | 3630963600 | 136100 | 135900 | 136100 | 135800 | 321 |
| 496 | 20230919 | 104200 | 3587329400 | 135800 | 135700 | 136000 | 135600 | 158 |
| 497 | 20230919 | 104100 | 3565873600 | 135800 | 135600 | 135800 | 135600 | 300 |
| 498 | 20230919 | 104000 | 3525179100 | 135600 | 135700 | 135800 | 135600 | 249 |
| 499 | 20230919 | 103900 | 3491404000 | 135700 | 135700 | 135800 | 135700 | 147 |
| 500 | 20230919 | 103800 | 3471453000 | 135700 | 135900 | 135900 | 135700 | 133 |
| 501 | 20230919 | 103700 | 3453392400 | 135800 | 135700 | 135800 | 135700 | 77 |
| 502 | 20230919 | 103600 | 3442940000 | 135700 | 135700 | 135800 | 135600 | 149 |
| 503 | 20230919 | 103500 | 3422721300 | 135700 | 135600 | 135700 | 135600 | 406 |
| 504 | 20230919 | 103400 | 3367663300 | 135600 | 135600 | 135700 | 135600 | 161 |
| 505 | 20230919 | 103300 | 3345822200 | 135600 | 135600 | 135700 | 135600 | 208 |
| 506 | 20230919 | 103200 | 3317606900 | 135700 | 135800 | 135800 | 135600 | 535 |
| 507 | 20230919 | 103100 | 3245009700 | 135800 | 135800 | 136000 | 135700 | 104 |
| 508 | 20230919 | 103000 | 3230884200 | 135800 | 135900 | 135900 | 135700 | 164 |
| 509 | 20230919 | 102900 | 3208614600 | 135900 | 135900 | 136000 | 135600 | 418 |
| 510 | 20230919 | 102800 | 3151853200 | 135900 | 136000 | 136000 | 135900 | 14 |
| 511 | 20230919 | 102700 | 3149950400 | 135900 | 135800 | 136000 | 135600 | 367 |
| 512 | 20230919 | 102600 | 3100110700 | 135800 | 135800 | 135900 | 135600 | 422 |
| 513 | 20230919 | 102500 | 3042824800 | 135900 | 135800 | 135900 | 135700 | 87 |
| 514 | 20230919 | 102400 | 3031012500 | 135800 | 135800 | 135900 | 135800 | 52 |
| 515 | 20230919 | 102300 | 3023950000 | 135800 | 135900 | 135900 | 135800 | 173 |
| 516 | 20230919 | 102200 | 3000455900 | 135900 | 135800 | 135900 | 135800 | 128 |
| 517 | 20230919 | 102100 | 2983064800 | 135800 | 135800 | 135800 | 135600 | 125 |
| 518 | 20230919 | 102000 | 2966093400 | 135800 | 135500 | 135900 | 135500 | 65 |
| 519 | 20230919 | 101900 | 2957272900 | 135600 | 135600 | 135900 | 135400 | 338 |
| 520 | 20230919 | 101800 | 2911433800 | 135600 | 135500 | 135600 | 135500 | 87 |
| 521 | 20230919 | 101700 | 2899640600 | 135500 | 135600 | 135600 | 135500 | 268 |
| 522 | 20230919 | 101600 | 2863318700 | 135500 | 135800 | 135800 | 135500 | 201 |
| 523 | 20230919 | 101500 | 2836062600 | 135700 | 135500 | 135700 | 135500 | 112 |
| 524 | 20230919 | 101400 | 2820874000 | 135500 | 135500 | 135600 | 135400 | 411 |
| 525 | 20230919 | 101300 | 2765191600 | 135700 | 135500 | 135800 | 135500 | 235 |
| 526 | 20230919 | 101200 | 2733324400 | 135500 | 135500 | 135600 | 135400 | 384 |
| 527 | 20230919 | 101100 | 2681295100 | 135500 | 135500 | 135500 | 135400 | 71 |
| 528 | 20230919 | 101000 | 2671681400 | 135500 | 135600 | 135600 | 135400 | 101 |
| 529 | 20230919 | 100900 | 2657999500 | 135600 | 135400 | 135700 | 135400 | 595 |
| 530 | 20230919 | 100800 | 2577374000 | 135400 | 135500 | 135500 | 135400 | 203 |
| 531 | 20230919 | 100700 | 2549879000 | 135400 | 135500 | 135500 | 135400 | 97 |
| 532 | 20230919 | 100600 | 2536744200 | 135400 | 135600 | 135600 | 135400 | 565 |
| 533 | 20230919 | 100500 | 2460188400 | 135500 | 135500 | 135600 | 135500 | 130 |
| 534 | 20230919 | 100400 | 2442570200 | 135600 | 135600 | 135600 | 135500 | 219 |
| 535 | 20230919 | 100300 | 2412885800 | 135600 | 135500 | 135600 | 135500 | 191 |
| 536 | 20230919 | 100200 | 2387002100 | 135500 | 135500 | 135600 | 135500 | 114 |
| 537 | 20230919 | 100100 | 2371554400 | 135700 | 135700 | 135700 | 135600 | 270 |
| 538 | 20230919 | 100000 | 2334937800 | 135700 | 135800 | 135800 | 135600 | 184 |
| 539 | 20230919 | 095900 | 2309980800 | 135800 | 135700 | 135900 | 135700 | 80 |
| 540 | 20230919 | 095800 | 2299119200 | 135800 | 135600 | 135800 | 135600 | 57 |
| 541 | 20230919 | 095700 | 2291380800 | 135900 | 135700 | 135900 | 135600 | 100 |
| 542 | 20230919 | 095600 | 2277808500 | 135700 | 135800 | 135800 | 135500 | 109 |
| 543 | 20230919 | 095500 | 2263028000 | 135600 | 135700 | 135700 | 135500 | 297 |
| 544 | 20230919 | 095400 | 2222751900 | 135700 | 135800 | 135800 | 135600 | 106 |
| 545 | 20230919 | 095300 | 2208364100 | 135800 | 135800 | 135900 | 135700 | 131 |
| 546 | 20230919 | 095200 | 2190573300 | 135800 | 135300 | 135800 | 135300 | 475 |
| 547 | 20230919 | 095100 | 2126220700 | 135400 | 135600 | 135600 | 135300 | 811 |
| 548 | 20230919 | 095000 | 2016380400 | 135600 | 135600 | 135700 | 135500 | 275 |
| 549 | 20230919 | 094900 | 1979104500 | 135600 | 135800 | 135800 | 135600 | 891 |
| 550 | 20230919 | 094800 | 1858218500 | 135700 | 135900 | 136000 | 135700 | 490 |
| 551 | 20230919 | 094700 | 1791685300 | 135900 | 136000 | 136000 | 135900 | 264 |
| 552 | 20230919 | 094600 | 1755791800 | 136100 | 136200 | 136200 | 136100 | 383 |
| 553 | 20230919 | 094500 | 1703656400 | 136200 | 136200 | 136300 | 136100 | 315 |
| 554 | 20230919 | 094400 | 1660742700 | 136200 | 136200 | 136200 | 136100 | 106 |
| 555 | 20230919 | 094300 | 1646309600 | 136100 | 136200 | 136300 | 136100 | 100 |
| 556 | 20230919 | 094200 | 1632692200 | 136200 | 136100 | 136300 | 136100 | 176 |
| 557 | 20230919 | 094100 | 1608721200 | 136200 | 136100 | 136200 | 135900 | 429 |
| 558 | 20230919 | 094000 | 1550339000 | 136100 | 136000 | 136100 | 136000 | 19 |
| 559 | 20230919 | 093900 | 1547753300 | 136000 | 135900 | 136100 | 135900 | 203 |
| 560 | 20230919 | 093800 | 1520148400 | 135900 | 136000 | 136100 | 135900 | 112 |
| 561 | 20230919 | 093700 | 1504917100 | 135900 | 135800 | 135900 | 135800 | 322 |
| 562 | 20230919 | 093600 | 1461186800 | 135800 | 135900 | 135900 | 135800 | 129 |
| 563 | 20230919 | 093500 | 1443663600 | 135800 | 135800 | 135900 | 135800 | 121 |
| 564 | 20230919 | 093400 | 1427231700 | 136000 | 135900 | 136000 | 135900 | 187 |
| 565 | 20230919 | 093300 | 1401818200 | 135800 | 135900 | 135900 | 135800 | 152 |
| 566 | 20230919 | 093200 | 1381165000 | 135900 | 136000 | 136000 | 135800 | 166 |
| 567 | 20230919 | 093100 | 1358612200 | 135900 | 135900 | 135900 | 135900 | 61 |
| 568 | 20230919 | 093000 | 1350322300 | 136000 | 135700 | 136000 | 135700 | 316 |
| 569 | 20230919 | 092900 | 1307380500 | 135800 | 135800 | 135800 | 135800 | 48 |
| 570 | 20230919 | 092800 | 1300862100 | 135800 | 135900 | 135900 | 135800 | 220 |
| 571 | 20230919 | 092700 | 1270984800 | 135900 | 135900 | 135900 | 135800 | 71 |
| 572 | 20230919 | 092600 | 1261342800 | 135900 | 135700 | 135900 | 135700 | 226 |
| 573 | 20230919 | 092500 | 1230655100 | 135800 | 135700 | 135800 | 135700 | 21 |
| 574 | 20230919 | 092400 | 1227805200 | 135800 | 135800 | 135800 | 135700 | 90 |
| 575 | 20230919 | 092300 | 1215587500 | 135700 | 136100 | 136100 | 135700 | 481 |
| 576 | 20230919 | 092200 | 1150214300 | 136100 | 136100 | 136100 | 136000 | 137 |
| 577 | 20230919 | 092100 | 1131576500 | 136000 | 136100 | 136100 | 136000 | 161 |
| 578 | 20230919 | 092000 | 1109679100 | 136000 | 136000 | 136100 | 136000 | 142 |
| 579 | 20230919 | 091900 | 1090366000 | 136000 | 136000 | 136100 | 135900 | 287 |
| 580 | 20230919 | 091800 | 1051335800 | 135900 | 135800 | 136100 | 135700 | 517 |
| 581 | 20230919 | 091700 | 981146300 | 135800 | 135700 | 135800 | 135700 | 44 |
| 582 | 20230919 | 091600 | 975175200 | 135800 | 135700 | 136200 | 135700 | 539 |
| 583 | 20230919 | 091500 | 901930800 | 135700 | 135700 | 135700 | 135600 | 215 |
| 584 | 20230919 | 091400 | 872762800 | 135700 | 135800 | 135800 | 135700 | 300 |
| 585 | 20230919 | 091300 | 832049700 | 135800 | 135800 | 135800 | 135700 | 452 |
| 586 | 20230919 | 091200 | 770684600 | 135900 | 135900 | 135900 | 135800 | 119 |
| 587 | 20230919 | 091100 | 754522600 | 135900 | 135900 | 135900 | 135800 | 279 |
| 588 | 20230919 | 091000 | 716624900 | 135900 | 136100 | 136100 | 135800 | 146 |
| 589 | 20230919 | 090900 | 696789300 | 135900 | 135800 | 136100 | 135800 | 345 |
| 590 | 20230919 | 090800 | 649922500 | 135800 | 136200 | 136200 | 135700 | 256 |
| 591 | 20230919 | 090700 | 615157000 | 136200 | 135700 | 136200 | 135700 | 552 |
| 592 | 20230919 | 090600 | 540168100 | 135800 | 135700 | 135800 | 135700 | 35 |
| 593 | 20230919 | 090500 | 535415400 | 135700 | 136100 | 136200 | 135700 | 490 |
| 594 | 20230919 | 090400 | 468800200 | 136100 | 136000 | 136400 | 135600 | 1052 |
| 595 | 20230919 | 090300 | 325919800 | 136000 | 135700 | 136100 | 135700 | 442 |
| 596 | 20230919 | 090200 | 265821300 | 135600 | 136000 | 136000 | 135600 | 745 |
| 597 | 20230919 | 090100 | 164735900 | 135600 | 135900 | 136100 | 135400 | 508 |
| 598 | 20230919 | 090000 | 95868000 | 135500 | 135600 | 135900 | 135500 | 706 |