33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230918 | 183000 | 78814386800 | 131100 | 131100 | 131100 | 131100 | 15543 |
| 3 | 20230918 | 182900 | 78814386800 | 131100 | 131100 | 131100 | 131100 | 0 |
| 4 | 20230918 | 182800 | 78814386800 | 131100 | 131100 | 131100 | 131100 | 0 |
| 5 | 20230918 | 182700 | 78814386800 | 131100 | 131100 | 131100 | 131100 | 0 |
| 6 | 20230918 | 182600 | 78814386800 | 131100 | 131100 | 131100 | 131100 | 0 |
| 7 | 20230918 | 182500 | 78814386800 | 131100 | 131100 | 131100 | 131100 | 0 |
| 8 | 20230918 | 182400 | 78814386800 | 131100 | 131100 | 131100 | 131100 | 0 |
| 9 | 20230918 | 182300 | 78814386800 | 131100 | 131100 | 131100 | 131100 | 0 |
| 10 | 20230918 | 182200 | 78814386800 | 131100 | 131100 | 131100 | 131100 | 0 |
| 11 | 20230918 | 182100 | 78814386800 | 131100 | 131100 | 131100 | 131100 | 0 |
| 12 | 20230918 | 182000 | 78814386800 | 131100 | 131100 | 131100 | 131100 | 0 |
| 13 | 20230918 | 181900 | 78814386800 | 131100 | 131100 | 131100 | 131100 | 0 |
| 14 | 20230918 | 181800 | 78814386800 | 131100 | 131100 | 131100 | 131100 | 0 |
| 15 | 20230918 | 181700 | 78814386800 | 131100 | 131100 | 131100 | 131100 | 0 |
| 16 | 20230918 | 181600 | 78814386800 | 131100 | 131100 | 131100 | 131100 | 0 |
| 17 | 20230918 | 181500 | 78814386800 | 131100 | 131100 | 131100 | 131100 | 0 |
| 18 | 20230918 | 181400 | 78814386800 | 131100 | 131100 | 131100 | 131100 | 0 |
| 19 | 20230918 | 181300 | 78814386800 | 131100 | 131100 | 131100 | 131100 | 0 |
| 20 | 20230918 | 181200 | 78814386800 | 131100 | 131100 | 131100 | 131100 | 0 |
| 21 | 20230918 | 181100 | 78814386800 | 131100 | 131100 | 131100 | 131100 | 0 |
| 22 | 20230918 | 181000 | 78814386800 | 131100 | 131100 | 131100 | 131100 | 0 |
| 23 | 20230918 | 180900 | 78814386800 | 131100 | 131100 | 131100 | 131100 | 0 |
| 24 | 20230918 | 180800 | 78814386800 | 131100 | 131100 | 131100 | 131100 | 0 |
| 25 | 20230918 | 180700 | 78814386800 | 131100 | 131100 | 131100 | 131100 | 0 |
| 26 | 20230918 | 180600 | 78814386800 | 131100 | 131100 | 131100 | 131100 | 0 |
| 27 | 20230918 | 180500 | 78814386800 | 131100 | 131100 | 131100 | 131100 | 0 |
| 28 | 20230918 | 180400 | 78814386800 | 131100 | 131100 | 131100 | 131100 | 0 |
| 29 | 20230918 | 180300 | 78814386800 | 131100 | 131100 | 131100 | 131100 | 0 |
| 30 | 20230918 | 180200 | 78814386800 | 131100 | 131100 | 131100 | 131100 | 0 |
| 31 | 20230918 | 180100 | 78814386800 | 131100 | 131100 | 131100 | 131100 | 0 |
| 32 | 20230918 | 180000 | 78814386800 | 131100 | 131100 | 131100 | 131100 | 15543 |
| 33 | 20230918 | 175900 | 78814386800 | 131100 | 131100 | 131100 | 131100 | 0 |
| 34 | 20230918 | 175800 | 78814386800 | 131100 | 131100 | 131100 | 131100 | 0 |
| 35 | 20230918 | 175700 | 78814386800 | 131100 | 131100 | 131100 | 131100 | 0 |
| 36 | 20230918 | 175600 | 78814386800 | 131100 | 131100 | 131100 | 131100 | 0 |
| 37 | 20230918 | 175500 | 78814386800 | 131100 | 131100 | 131100 | 131100 | 0 |
| 38 | 20230918 | 175400 | 78814386800 | 131100 | 131100 | 131100 | 131100 | 0 |
| 39 | 20230918 | 175300 | 78814386800 | 131100 | 131100 | 131100 | 131100 | 0 |
| 40 | 20230918 | 175200 | 78814386800 | 131100 | 131100 | 131100 | 131100 | 0 |
| 41 | 20230918 | 175100 | 78814386800 | 131100 | 131100 | 131100 | 131100 | 0 |
| 42 | 20230918 | 175000 | 78814386800 | 131100 | 131100 | 131100 | 131100 | 0 |
| 43 | 20230918 | 174900 | 78814386800 | 131100 | 131100 | 131100 | 131100 | 0 |
| 44 | 20230918 | 174800 | 78814386800 | 131100 | 131100 | 131100 | 131100 | 0 |
| 45 | 20230918 | 174700 | 78814386800 | 131100 | 131100 | 131100 | 131100 | 0 |
| 46 | 20230918 | 174600 | 78814386800 | 131100 | 131100 | 131100 | 131100 | 0 |
| 47 | 20230918 | 174500 | 78814386800 | 131100 | 131100 | 131100 | 131100 | 0 |
| 48 | 20230918 | 174400 | 78814386800 | 131100 | 131100 | 131100 | 131100 | 0 |
| 49 | 20230918 | 174300 | 78814386800 | 131100 | 131100 | 131100 | 131100 | 0 |
| 50 | 20230918 | 174200 | 78814386800 | 131100 | 131100 | 131100 | 131100 | 0 |
| 51 | 20230918 | 174100 | 78814386800 | 131100 | 131100 | 131100 | 131100 | 0 |
| 52 | 20230918 | 174000 | 78814386800 | 131100 | 131100 | 131100 | 131100 | 0 |
| 53 | 20230918 | 173900 | 78814386800 | 131100 | 131100 | 131100 | 131100 | 0 |
| 54 | 20230918 | 173800 | 78814386800 | 131100 | 131100 | 131100 | 131100 | 0 |
| 55 | 20230918 | 173700 | 78814386800 | 131100 | 131100 | 131100 | 131100 | 0 |
| 56 | 20230918 | 173600 | 78814386800 | 131100 | 131100 | 131100 | 131100 | 0 |
| 57 | 20230918 | 173500 | 78814386800 | 131100 | 131100 | 131100 | 131100 | 0 |
| 58 | 20230918 | 173400 | 78814386800 | 131100 | 131100 | 131100 | 131100 | 0 |
| 59 | 20230918 | 173300 | 78814386800 | 131100 | 131100 | 131100 | 131100 | 0 |
| 60 | 20230918 | 173200 | 78814386800 | 131100 | 131100 | 131100 | 131100 | 0 |
| 61 | 20230918 | 173100 | 78814386800 | 131100 | 131100 | 131100 | 131100 | 0 |
| 62 | 20230918 | 173000 | 78814386800 | 131100 | 131100 | 131100 | 131100 | 15543 |
| 63 | 20230918 | 172900 | 78814386800 | 131100 | 131100 | 131100 | 131100 | 0 |
| 64 | 20230918 | 172800 | 78814386800 | 131100 | 131100 | 131100 | 131100 | 0 |
| 65 | 20230918 | 172700 | 78814386800 | 131100 | 131100 | 131100 | 131100 | 0 |
| 66 | 20230918 | 172600 | 78814386800 | 131100 | 131100 | 131100 | 131100 | 0 |
| 67 | 20230918 | 172500 | 78814386800 | 131100 | 131100 | 131100 | 131100 | 0 |
| 68 | 20230918 | 172400 | 78814386800 | 131100 | 131100 | 131100 | 131100 | 0 |
| 69 | 20230918 | 172300 | 78814386800 | 131100 | 131100 | 131100 | 131100 | 0 |
| 70 | 20230918 | 172200 | 78814386800 | 131100 | 131100 | 131100 | 131100 | 0 |
| 71 | 20230918 | 172100 | 78814386800 | 131100 | 131100 | 131100 | 131100 | 0 |
| 72 | 20230918 | 172000 | 78814386800 | 131100 | 131100 | 131100 | 131100 | 0 |
| 73 | 20230918 | 171900 | 78814386800 | 131100 | 131100 | 131100 | 131100 | 0 |
| 74 | 20230918 | 171800 | 78814386800 | 131100 | 131100 | 131100 | 131100 | 0 |
| 75 | 20230918 | 171700 | 78814386800 | 131100 | 131100 | 131100 | 131100 | 0 |
| 76 | 20230918 | 171600 | 78814386800 | 131100 | 131100 | 131100 | 131100 | 0 |
| 77 | 20230918 | 171500 | 78814386800 | 131100 | 131100 | 131100 | 131100 | 0 |
| 78 | 20230918 | 171400 | 78814386800 | 131100 | 131100 | 131100 | 131100 | 0 |
| 79 | 20230918 | 171300 | 78814386800 | 131100 | 131100 | 131100 | 131100 | 0 |
| 80 | 20230918 | 171200 | 78814386800 | 131100 | 131100 | 131100 | 131100 | 0 |
| 81 | 20230918 | 171100 | 78814386800 | 131100 | 131100 | 131100 | 131100 | 0 |
| 82 | 20230918 | 171000 | 78814386800 | 131100 | 131100 | 131100 | 131100 | 0 |
| 83 | 20230918 | 170900 | 78814386800 | 131100 | 131100 | 131100 | 131100 | 0 |
| 84 | 20230918 | 170800 | 78814386800 | 131100 | 131100 | 131100 | 131100 | 0 |
| 85 | 20230918 | 170700 | 78814386800 | 131100 | 131100 | 131100 | 131100 | 0 |
| 86 | 20230918 | 170600 | 78814386800 | 131100 | 131100 | 131100 | 131100 | 0 |
| 87 | 20230918 | 170500 | 78814386800 | 131100 | 131100 | 131100 | 131100 | 0 |
| 88 | 20230918 | 170400 | 78814386800 | 131100 | 131100 | 131100 | 131100 | 0 |
| 89 | 20230918 | 170300 | 78814386800 | 131100 | 131100 | 131100 | 131100 | 0 |
| 90 | 20230918 | 170200 | 78814386800 | 131100 | 131100 | 131100 | 131100 | 0 |
| 91 | 20230918 | 170100 | 78814386800 | 131100 | 131100 | 131100 | 131100 | 0 |
| 92 | 20230918 | 170000 | 78814386800 | 131100 | 131100 | 131100 | 131100 | 15543 |
| 93 | 20230918 | 165900 | 78814386800 | 131100 | 131100 | 131100 | 131100 | 0 |
| 94 | 20230918 | 165800 | 78814386800 | 131100 | 131100 | 131100 | 131100 | 0 |
| 95 | 20230918 | 165700 | 78814386800 | 131100 | 131100 | 131100 | 131100 | 0 |
| 96 | 20230918 | 165600 | 78814386800 | 131100 | 131100 | 131100 | 131100 | 0 |
| 97 | 20230918 | 165500 | 78814386800 | 131100 | 131100 | 131100 | 131100 | 0 |
| 98 | 20230918 | 165400 | 78814386800 | 131100 | 131100 | 131100 | 131100 | 0 |
| 99 | 20230918 | 165300 | 78814386800 | 131100 | 131100 | 131100 | 131100 | 0 |
| 100 | 20230918 | 165200 | 78814386800 | 131100 | 131100 | 131100 | 131100 | 0 |
| 101 | 20230918 | 165100 | 78814386800 | 131100 | 131100 | 131100 | 131100 | 0 |
| 102 | 20230918 | 165000 | 78814386800 | 131100 | 131100 | 131100 | 131100 | 0 |
| 103 | 20230918 | 164900 | 78814386800 | 131100 | 131100 | 131100 | 131100 | 0 |
| 104 | 20230918 | 164800 | 78814386800 | 131100 | 131100 | 131100 | 131100 | 0 |
| 105 | 20230918 | 164700 | 78814386800 | 131100 | 131100 | 131100 | 131100 | 0 |
| 106 | 20230918 | 164600 | 78814386800 | 131100 | 131100 | 131100 | 131100 | 0 |
| 107 | 20230918 | 164500 | 78814386800 | 131100 | 131100 | 131100 | 131100 | 0 |
| 108 | 20230918 | 164400 | 78814386800 | 131100 | 131100 | 131100 | 131100 | 0 |
| 109 | 20230918 | 164300 | 78814386800 | 131100 | 131100 | 131100 | 131100 | 0 |
| 110 | 20230918 | 164200 | 78814386800 | 131100 | 131100 | 131100 | 131100 | 0 |
| 111 | 20230918 | 164100 | 78814386800 | 131100 | 131100 | 131100 | 131100 | 0 |
| 112 | 20230918 | 164000 | 78814386800 | 131100 | 131100 | 131100 | 131100 | 0 |
| 113 | 20230918 | 163900 | 78814386800 | 131100 | 131100 | 131100 | 131100 | 0 |
| 114 | 20230918 | 163800 | 78814386800 | 131100 | 131100 | 131100 | 131100 | 0 |
| 115 | 20230918 | 163700 | 78814386800 | 131100 | 131100 | 131100 | 131100 | 0 |
| 116 | 20230918 | 163600 | 78814386800 | 131100 | 131100 | 131100 | 131100 | 0 |
| 117 | 20230918 | 163500 | 78814386800 | 131100 | 131100 | 131100 | 131100 | 0 |
| 118 | 20230918 | 163400 | 78814386800 | 131100 | 131100 | 131100 | 131100 | 0 |
| 119 | 20230918 | 163300 | 78814386800 | 131100 | 131100 | 131100 | 131100 | 0 |
| 120 | 20230918 | 163200 | 78814386800 | 131100 | 131100 | 131100 | 131100 | 0 |
| 121 | 20230918 | 163100 | 78814386800 | 131100 | 131100 | 131100 | 131100 | 0 |
| 122 | 20230918 | 163000 | 78814386800 | 131100 | 131100 | 131100 | 131100 | 15543 |
| 123 | 20230918 | 162900 | 78814386800 | 131100 | 131100 | 131100 | 131100 | 0 |
| 124 | 20230918 | 162800 | 78814386800 | 131100 | 131100 | 131100 | 131100 | 0 |
| 125 | 20230918 | 162700 | 78814386800 | 131100 | 131100 | 131100 | 131100 | 0 |
| 126 | 20230918 | 162600 | 78814386800 | 131100 | 131100 | 131100 | 131100 | 0 |
| 127 | 20230918 | 162500 | 78814386800 | 131100 | 131100 | 131100 | 131100 | 0 |
| 128 | 20230918 | 162400 | 78814386800 | 131100 | 131100 | 131100 | 131100 | 0 |
| 129 | 20230918 | 162300 | 78814386800 | 131100 | 131100 | 131100 | 131100 | 0 |
| 130 | 20230918 | 162200 | 78814386800 | 131100 | 131100 | 131100 | 131100 | 0 |
| 131 | 20230918 | 162100 | 78814386800 | 131100 | 131100 | 131100 | 131100 | 0 |
| 132 | 20230918 | 162000 | 78814386800 | 131100 | 131100 | 131100 | 131100 | 0 |
| 133 | 20230918 | 161900 | 78814386800 | 131100 | 131100 | 131100 | 131100 | 0 |
| 134 | 20230918 | 161800 | 78814386800 | 131100 | 131100 | 131100 | 131100 | 0 |
| 135 | 20230918 | 161700 | 78814386800 | 131100 | 131100 | 131100 | 131100 | 0 |
| 136 | 20230918 | 161600 | 78814386800 | 131100 | 131100 | 131100 | 131100 | 0 |
| 137 | 20230918 | 161500 | 78814386800 | 131100 | 131100 | 131100 | 131100 | 0 |
| 138 | 20230918 | 161400 | 78814386800 | 131100 | 131100 | 131100 | 131100 | 0 |
| 139 | 20230918 | 161300 | 78814386800 | 131100 | 131100 | 131100 | 131100 | 0 |
| 140 | 20230918 | 161200 | 78814386800 | 131100 | 131100 | 131100 | 131100 | 0 |
| 141 | 20230918 | 161100 | 78814386800 | 131100 | 131100 | 131100 | 131100 | 0 |
| 142 | 20230918 | 161000 | 78814386800 | 131100 | 131100 | 131100 | 131100 | 0 |
| 143 | 20230918 | 160900 | 78814386800 | 131100 | 131100 | 131100 | 131100 | 0 |
| 144 | 20230918 | 160800 | 78814386800 | 131100 | 131100 | 131100 | 131100 | 0 |
| 145 | 20230918 | 160700 | 78814386800 | 131100 | 131100 | 131100 | 131100 | 0 |
| 146 | 20230918 | 160600 | 78814386800 | 131100 | 131100 | 131100 | 131100 | 0 |
| 147 | 20230918 | 160500 | 78814386800 | 131100 | 131100 | 131100 | 131100 | 0 |
| 148 | 20230918 | 160400 | 78814386800 | 131100 | 131100 | 131100 | 131100 | 0 |
| 149 | 20230918 | 160300 | 78814386800 | 131100 | 131100 | 131100 | 131100 | 0 |
| 150 | 20230918 | 160200 | 78814386800 | 131100 | 131100 | 131100 | 131100 | 0 |
| 151 | 20230918 | 160100 | 78814386800 | 131100 | 131100 | 131100 | 131100 | 0 |
| 152 | 20230918 | 160000 | 78814386800 | 131100 | 131100 | 131100 | 131100 | 15543 |
| 153 | 20230918 | 155900 | 78814386800 | 131100 | 131100 | 131100 | 131100 | 0 |
| 154 | 20230918 | 155800 | 78814386800 | 131100 | 131100 | 131100 | 131100 | 0 |
| 155 | 20230918 | 155700 | 78814386800 | 131100 | 131100 | 131100 | 131100 | 0 |
| 156 | 20230918 | 155600 | 78814386800 | 131100 | 131100 | 131100 | 131100 | 0 |
| 157 | 20230918 | 155500 | 78814386800 | 131100 | 131100 | 131100 | 131100 | 0 |
| 158 | 20230918 | 155400 | 78814386800 | 131100 | 131100 | 131100 | 131100 | 0 |
| 159 | 20230918 | 155300 | 78814386800 | 131100 | 131100 | 131100 | 131100 | 0 |
| 160 | 20230918 | 155200 | 78814386800 | 131100 | 131100 | 131100 | 131100 | 0 |
| 161 | 20230918 | 155100 | 78814386800 | 131100 | 131100 | 131100 | 131100 | 0 |
| 162 | 20230918 | 155000 | 78814386800 | 131100 | 131100 | 131100 | 131100 | 0 |
| 163 | 20230918 | 154900 | 78814386800 | 131100 | 131100 | 131100 | 131100 | 0 |
| 164 | 20230918 | 154800 | 78814386800 | 131100 | 131100 | 131100 | 131100 | 0 |
| 165 | 20230918 | 154700 | 78814386800 | 131100 | 131100 | 131100 | 131100 | 0 |
| 166 | 20230918 | 154600 | 78814386800 | 131100 | 131100 | 131100 | 131100 | 0 |
| 167 | 20230918 | 154500 | 78814386800 | 131100 | 131100 | 131100 | 131100 | 0 |
| 168 | 20230918 | 154400 | 78814386800 | 131100 | 131100 | 131100 | 131100 | 0 |
| 169 | 20230918 | 154300 | 78814386800 | 131100 | 131100 | 131100 | 131100 | 0 |
| 170 | 20230918 | 154200 | 78814386800 | 131100 | 131100 | 131100 | 131100 | 0 |
| 171 | 20230918 | 154100 | 78814386800 | 131100 | 131100 | 131100 | 131100 | 0 |
| 172 | 20230918 | 154000 | 78814386800 | 131100 | 131100 | 131100 | 131100 | 0 |
| 173 | 20230918 | 153900 | 78814386800 | 131100 | 131100 | 131100 | 131100 | 0 |
| 174 | 20230918 | 153800 | 78814386800 | 131100 | 131100 | 131100 | 131100 | 0 |
| 175 | 20230918 | 153700 | 78814386800 | 131100 | 131100 | 131100 | 131100 | 0 |
| 176 | 20230918 | 153600 | 78814386800 | 131100 | 131100 | 131100 | 131100 | 0 |
| 177 | 20230918 | 153500 | 78814386800 | 131100 | 131100 | 131100 | 131100 | 0 |
| 178 | 20230918 | 153400 | 78814386800 | 131100 | 131100 | 131100 | 131100 | 0 |
| 179 | 20230918 | 153300 | 78814386800 | 131100 | 131100 | 131100 | 131100 | 0 |
| 180 | 20230918 | 153200 | 78814386800 | 131100 | 131100 | 131100 | 131100 | 0 |
| 181 | 20230918 | 153100 | 78814386800 | 131100 | 131100 | 131100 | 131100 | 0 |
| 182 | 20230918 | 153000 | 78814386800 | 131100 | 131100 | 131100 | 131100 | 31086 |
| 183 | 20230918 | 152900 | 76776699500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 184 | 20230918 | 152800 | 76776699500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 185 | 20230918 | 152700 | 76776699500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 186 | 20230918 | 152600 | 76776699500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 187 | 20230918 | 152500 | 76776699500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 188 | 20230918 | 152400 | 76776699500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 189 | 20230918 | 152300 | 76776699500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 190 | 20230918 | 152200 | 76776699500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 191 | 20230918 | 152100 | 76776699500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 192 | 20230918 | 152000 | 76776699500 | 130300 | 130300 | 130300 | 130300 | 0 |
| 193 | 20230918 | 151900 | 76776699500 | 130300 | 130200 | 130500 | 130100 | 2962 |
| 194 | 20230918 | 151800 | 76390749700 | 130200 | 130100 | 130300 | 130000 | 730 |
| 195 | 20230918 | 151700 | 76295710900 | 130100 | 130100 | 130200 | 130000 | 945 |
| 196 | 20230918 | 151600 | 76172739000 | 130100 | 130200 | 130300 | 130100 | 806 |
| 197 | 20230918 | 151500 | 76067837000 | 130200 | 130300 | 130300 | 130200 | 445 |
| 198 | 20230918 | 151400 | 76009889400 | 130300 | 130300 | 130400 | 130200 | 1459 |
| 199 | 20230918 | 151300 | 75819804700 | 130200 | 130400 | 130500 | 130200 | 791 |
| 200 | 20230918 | 151200 | 75716730300 | 130400 | 130400 | 130500 | 130300 | 2072 |
| 201 | 20230918 | 151100 | 75446553300 | 130300 | 130000 | 130400 | 130000 | 4482 |
| 202 | 20230918 | 151000 | 74863144100 | 130100 | 130100 | 130100 | 130000 | 1591 |
| 203 | 20230918 | 150900 | 74656220900 | 130100 | 129800 | 130100 | 129800 | 7295 |
| 204 | 20230918 | 150800 | 73708483600 | 129800 | 129900 | 129900 | 129800 | 963 |
| 205 | 20230918 | 150700 | 73583481600 | 129900 | 129800 | 129900 | 129700 | 1824 |
| 206 | 20230918 | 150600 | 73346747400 | 129800 | 129800 | 129900 | 129700 | 4069 |
| 207 | 20230918 | 150500 | 72818610900 | 129900 | 129800 | 129900 | 129800 | 2153 |
| 208 | 20230918 | 150400 | 72538992300 | 129800 | 129900 | 130000 | 129800 | 5264 |
| 209 | 20230918 | 150300 | 71855388300 | 129900 | 130000 | 130100 | 129900 | 4078 |
| 210 | 20230918 | 150200 | 71325329000 | 130100 | 130300 | 130400 | 130000 | 7910 |
| 211 | 20230918 | 150100 | 70295986200 | 130300 | 130400 | 130500 | 130300 | 1814 |
| 212 | 20230918 | 150000 | 70059494600 | 130400 | 130400 | 130500 | 130400 | 425 |
| 213 | 20230918 | 145900 | 70004062100 | 130400 | 130300 | 130400 | 130300 | 1281 |
| 214 | 20230918 | 145800 | 69837066700 | 130300 | 130500 | 130500 | 130300 | 2021 |
| 215 | 20230918 | 145700 | 69573542300 | 130400 | 130400 | 130500 | 130400 | 651 |
| 216 | 20230918 | 145600 | 69488613900 | 130400 | 130500 | 130600 | 130400 | 673 |
| 217 | 20230918 | 145500 | 69400798500 | 130500 | 130700 | 130700 | 130500 | 860 |
| 218 | 20230918 | 145400 | 69288496900 | 130700 | 130700 | 130700 | 130600 | 475 |
| 219 | 20230918 | 145300 | 69226429600 | 130600 | 130500 | 130700 | 130500 | 900 |
| 220 | 20230918 | 145200 | 69108895200 | 130500 | 130400 | 130600 | 130400 | 681 |
| 221 | 20230918 | 145100 | 69020029500 | 130400 | 130500 | 130600 | 130400 | 255 |
| 222 | 20230918 | 145000 | 68986763500 | 130500 | 130400 | 130500 | 130400 | 681 |
| 223 | 20230918 | 144900 | 68897898400 | 130400 | 130500 | 130500 | 130400 | 161 |
| 224 | 20230918 | 144800 | 68876902400 | 130400 | 130500 | 130500 | 130400 | 180 |
| 225 | 20230918 | 144700 | 68853426400 | 130400 | 130400 | 130500 | 130400 | 328 |
| 226 | 20230918 | 144600 | 68810645900 | 130400 | 130400 | 130600 | 130400 | 847 |
| 227 | 20230918 | 144500 | 68700133700 | 130500 | 130400 | 130500 | 130300 | 1309 |
| 228 | 20230918 | 144400 | 68529383000 | 130400 | 130600 | 130600 | 130400 | 1731 |
| 229 | 20230918 | 144300 | 68303550900 | 130600 | 130500 | 130600 | 130500 | 315 |
| 230 | 20230918 | 144200 | 68262437300 | 130500 | 130700 | 130700 | 130500 | 285 |
| 231 | 20230918 | 144100 | 68225224400 | 130700 | 130700 | 130700 | 130500 | 1567 |
| 232 | 20230918 | 144000 | 68020691100 | 130700 | 130400 | 130800 | 130400 | 710 |
| 233 | 20230918 | 143900 | 67928016500 | 130400 | 130500 | 130500 | 130300 | 1157 |
| 234 | 20230918 | 143800 | 67777091300 | 130400 | 130500 | 130500 | 130300 | 790 |
| 235 | 20230918 | 143700 | 67674063500 | 130400 | 130500 | 130500 | 130300 | 511 |
| 236 | 20230918 | 143600 | 67607420200 | 130400 | 130300 | 130400 | 130300 | 472 |
| 237 | 20230918 | 143500 | 67545885300 | 130300 | 130300 | 130400 | 130300 | 556 |
| 238 | 20230918 | 143400 | 67473435500 | 130300 | 130400 | 130500 | 130300 | 339 |
| 239 | 20230918 | 143300 | 67429230500 | 130500 | 130400 | 130500 | 130400 | 255 |
| 240 | 20230918 | 143200 | 67395971600 | 130400 | 130400 | 130500 | 130400 | 422 |
| 241 | 20230918 | 143100 | 67340940800 | 130400 | 130400 | 130400 | 130300 | 589 |
| 242 | 20230918 | 143000 | 67264137000 | 130300 | 130500 | 130500 | 130300 | 1360 |
| 243 | 20230918 | 142900 | 67086771600 | 130500 | 130600 | 130600 | 130500 | 1703 |
| 244 | 20230918 | 142800 | 66864417700 | 130600 | 130700 | 130700 | 130600 | 543 |
| 245 | 20230918 | 142700 | 66793457800 | 130700 | 130600 | 130800 | 130600 | 451 |
| 246 | 20230918 | 142600 | 66734522400 | 130700 | 130600 | 130700 | 130600 | 233 |
| 247 | 20230918 | 142500 | 66704079800 | 130700 | 130600 | 130700 | 130600 | 843 |
| 248 | 20230918 | 142400 | 66593948300 | 130600 | 130600 | 130700 | 130600 | 598 |
| 249 | 20230918 | 142300 | 66515798900 | 130600 | 130600 | 130700 | 130500 | 903 |
| 250 | 20230918 | 142200 | 66397833100 | 130600 | 130600 | 130700 | 130500 | 844 |
| 251 | 20230918 | 142100 | 66287589400 | 130600 | 130500 | 130600 | 130500 | 434 |
| 252 | 20230918 | 142000 | 66230932400 | 130500 | 130700 | 130700 | 130500 | 599 |
| 253 | 20230918 | 141900 | 66152706600 | 130600 | 130500 | 130700 | 130400 | 685 |
| 254 | 20230918 | 141800 | 66063306200 | 130400 | 130500 | 130500 | 130400 | 364 |
| 255 | 20230918 | 141700 | 66015812100 | 130500 | 130400 | 130500 | 130400 | 394 |
| 256 | 20230918 | 141600 | 65964416000 | 130400 | 130400 | 130500 | 130400 | 366 |
| 257 | 20230918 | 141500 | 65916680500 | 130400 | 130400 | 130600 | 130400 | 657 |
| 258 | 20230918 | 141400 | 65830952800 | 130400 | 130400 | 130500 | 130300 | 240 |
| 259 | 20230918 | 141300 | 65799657000 | 130400 | 130400 | 130500 | 130400 | 294 |
| 260 | 20230918 | 141200 | 65761313200 | 130400 | 130300 | 130500 | 130300 | 1043 |
| 261 | 20230918 | 141100 | 65625274300 | 130300 | 130500 | 130500 | 130300 | 2765 |
| 262 | 20230918 | 141000 | 65264750700 | 130500 | 130600 | 130600 | 130500 | 693 |
| 263 | 20230918 | 140900 | 65174286000 | 130600 | 130600 | 130700 | 130600 | 147 |
| 264 | 20230918 | 140800 | 65155081900 | 130600 | 130500 | 130700 | 130500 | 359 |
| 265 | 20230918 | 140700 | 65108200500 | 130500 | 130600 | 130700 | 130500 | 1110 |
| 266 | 20230918 | 140600 | 64963292400 | 130700 | 130600 | 130700 | 130600 | 152 |
| 267 | 20230918 | 140500 | 64943437000 | 130600 | 130600 | 130700 | 130600 | 320 |
| 268 | 20230918 | 140400 | 64901624100 | 130600 | 130300 | 130800 | 130300 | 738 |
| 269 | 20230918 | 140300 | 64805218500 | 130300 | 130400 | 130500 | 130300 | 785 |
| 270 | 20230918 | 140200 | 64702883900 | 130300 | 130600 | 130600 | 130300 | 1581 |
| 271 | 20230918 | 140100 | 64496684800 | 130600 | 130300 | 130600 | 130300 | 527 |
| 272 | 20230918 | 140000 | 64427942000 | 130400 | 130700 | 130700 | 130100 | 8051 |
| 273 | 20230918 | 135900 | 63379135000 | 130500 | 130600 | 130700 | 130500 | 685 |
| 274 | 20230918 | 135800 | 63289677300 | 130600 | 130700 | 130700 | 130500 | 816 |
| 275 | 20230918 | 135700 | 63183117700 | 130700 | 130700 | 130800 | 130600 | 620 |
| 276 | 20230918 | 135600 | 63102087200 | 130700 | 130800 | 130900 | 130700 | 618 |
| 277 | 20230918 | 135500 | 63021258100 | 130800 | 131000 | 131000 | 130800 | 689 |
| 278 | 20230918 | 135400 | 62931053400 | 131100 | 131000 | 131200 | 131000 | 929 |
| 279 | 20230918 | 135300 | 62809243700 | 131000 | 130900 | 131000 | 130900 | 486 |
| 280 | 20230918 | 135200 | 62745581400 | 131000 | 131000 | 131000 | 130900 | 191 |
| 281 | 20230918 | 135100 | 62720572400 | 130900 | 130900 | 131000 | 130900 | 313 |
| 282 | 20230918 | 135000 | 62679598000 | 130900 | 130800 | 131000 | 130800 | 382 |
| 283 | 20230918 | 134900 | 62629588100 | 130800 | 130800 | 130800 | 130700 | 250 |
| 284 | 20230918 | 134800 | 62596903800 | 130700 | 130600 | 130700 | 130600 | 372 |
| 285 | 20230918 | 134700 | 62548315500 | 130600 | 130700 | 130800 | 130600 | 622 |
| 286 | 20230918 | 134600 | 62467038300 | 130600 | 130900 | 130900 | 130600 | 464 |
| 287 | 20230918 | 134500 | 62406379000 | 130900 | 130700 | 131000 | 130700 | 369 |
| 288 | 20230918 | 134400 | 62358075400 | 130600 | 130500 | 130900 | 130500 | 1301 |
| 289 | 20230918 | 134300 | 62188074900 | 130600 | 130600 | 130600 | 130500 | 442 |
| 290 | 20230918 | 134200 | 62130373600 | 130600 | 130600 | 130700 | 130600 | 203 |
| 291 | 20230918 | 134100 | 62103861600 | 130600 | 130400 | 130600 | 130400 | 307 |
| 292 | 20230918 | 134000 | 62063798200 | 130400 | 130600 | 130600 | 130300 | 3821 |
| 293 | 20230918 | 133900 | 61565460400 | 130600 | 130600 | 130700 | 130600 | 366 |
| 294 | 20230918 | 133800 | 61517649500 | 130600 | 130600 | 130700 | 130500 | 1678 |
| 295 | 20230918 | 133700 | 61298547500 | 130700 | 130700 | 130800 | 130600 | 440 |
| 296 | 20230918 | 133600 | 61241056100 | 130700 | 130800 | 130900 | 130700 | 544 |
| 297 | 20230918 | 133500 | 61169909200 | 130800 | 130900 | 131000 | 130800 | 532 |
| 298 | 20230918 | 133400 | 61100299500 | 130900 | 130900 | 131000 | 130900 | 384 |
| 299 | 20230918 | 133300 | 61050033800 | 130900 | 130900 | 131000 | 130800 | 306 |
| 300 | 20230918 | 133200 | 61009979100 | 130900 | 131000 | 131000 | 130800 | 435 |
| 301 | 20230918 | 133100 | 60953036700 | 130900 | 130600 | 131100 | 130600 | 1863 |
| 302 | 20230918 | 133000 | 60709349800 | 130500 | 130700 | 130800 | 130500 | 2577 |
| 303 | 20230918 | 132900 | 60372830900 | 130700 | 131000 | 131100 | 130700 | 3775 |
| 304 | 20230918 | 132800 | 59878599500 | 131000 | 131000 | 131100 | 131000 | 330 |
| 305 | 20230918 | 132700 | 59835368700 | 131000 | 131100 | 131100 | 131000 | 114 |
| 306 | 20230918 | 132600 | 59820431500 | 131000 | 131000 | 131100 | 131000 | 155 |
| 307 | 20230918 | 132500 | 59800115700 | 131000 | 131100 | 131200 | 131000 | 71 |
| 308 | 20230918 | 132400 | 59790806100 | 131000 | 131200 | 131200 | 131000 | 115 |
| 309 | 20230918 | 132300 | 59775733000 | 131100 | 131000 | 131200 | 131000 | 519 |
| 310 | 20230918 | 132200 | 59707694400 | 131000 | 131000 | 131100 | 130900 | 416 |
| 311 | 20230918 | 132100 | 59653206900 | 131000 | 130800 | 131100 | 130800 | 669 |
| 312 | 20230918 | 132000 | 59565567200 | 131000 | 130600 | 131000 | 130500 | 1589 |
| 313 | 20230918 | 131900 | 59357862900 | 130600 | 130600 | 130800 | 130500 | 1565 |
| 314 | 20230918 | 131800 | 59153405600 | 130700 | 130600 | 130700 | 130300 | 7035 |
| 315 | 20230918 | 131700 | 58235797000 | 130700 | 131100 | 131200 | 130700 | 9517 |
| 316 | 20230918 | 131600 | 56989389300 | 131100 | 131200 | 131300 | 131100 | 1345 |
| 317 | 20230918 | 131500 | 56812934300 | 131200 | 131300 | 131400 | 131200 | 239 |
| 318 | 20230918 | 131400 | 56781557400 | 131300 | 131400 | 131500 | 131300 | 682 |
| 319 | 20230918 | 131300 | 56691969800 | 131400 | 131500 | 131500 | 131400 | 163 |
| 320 | 20230918 | 131200 | 56670541700 | 131400 | 131400 | 131500 | 131300 | 146 |
| 321 | 20230918 | 131100 | 56651360600 | 131500 | 131400 | 131500 | 131300 | 234 |
| 322 | 20230918 | 131000 | 56620625200 | 131300 | 131400 | 131400 | 131300 | 195 |
| 323 | 20230918 | 130900 | 56595006200 | 131300 | 131300 | 131400 | 131200 | 617 |
| 324 | 20230918 | 130800 | 56513967000 | 131300 | 131200 | 131300 | 131100 | 573 |
| 325 | 20230918 | 130700 | 56438766600 | 131200 | 131200 | 131200 | 131100 | 191 |
| 326 | 20230918 | 130600 | 56413720100 | 131200 | 131200 | 131300 | 131200 | 697 |
| 327 | 20230918 | 130500 | 56322247000 | 131300 | 131100 | 131300 | 131100 | 332 |
| 328 | 20230918 | 130400 | 56278684900 | 131100 | 131200 | 131200 | 131100 | 586 |
| 329 | 20230918 | 130300 | 56201816000 | 131100 | 131200 | 131300 | 131100 | 218 |
| 330 | 20230918 | 130200 | 56173219000 | 131200 | 131200 | 131300 | 131200 | 350 |
| 331 | 20230918 | 130100 | 56127274400 | 131100 | 131200 | 131200 | 131100 | 1104 |
| 332 | 20230918 | 130000 | 55982462200 | 131200 | 131100 | 131200 | 131100 | 324 |
| 333 | 20230918 | 125900 | 55939979800 | 131100 | 131100 | 131100 | 131000 | 381 |
| 334 | 20230918 | 125800 | 55890033600 | 131100 | 131100 | 131100 | 131000 | 781 |
| 335 | 20230918 | 125700 | 55787702400 | 131100 | 131100 | 131200 | 131000 | 748 |
| 336 | 20230918 | 125600 | 55689645300 | 131100 | 131100 | 131200 | 131100 | 1108 |
| 337 | 20230918 | 125500 | 55544346800 | 131200 | 131100 | 131200 | 131100 | 802 |
| 338 | 20230918 | 125400 | 55439182000 | 131100 | 131300 | 131400 | 131000 | 5146 |
| 339 | 20230918 | 125300 | 54764378000 | 131400 | 131200 | 131400 | 131200 | 609 |
| 340 | 20230918 | 125200 | 54684425600 | 131200 | 131200 | 131300 | 131200 | 265 |
| 341 | 20230918 | 125100 | 54649642700 | 131200 | 131300 | 131300 | 131200 | 365 |
| 342 | 20230918 | 125000 | 54601726400 | 131300 | 131200 | 131300 | 131200 | 547 |
| 343 | 20230918 | 124900 | 54529938200 | 131200 | 131200 | 131300 | 131200 | 334 |
| 344 | 20230918 | 124800 | 54486108100 | 131200 | 131300 | 131300 | 131200 | 146 |
| 345 | 20230918 | 124700 | 54466944900 | 131300 | 131300 | 131400 | 131200 | 730 |
| 346 | 20230918 | 124600 | 54371111200 | 131200 | 131300 | 131400 | 131200 | 887 |
| 347 | 20230918 | 124500 | 54254631200 | 131300 | 131300 | 131400 | 131300 | 327 |
| 348 | 20230918 | 124400 | 54211680700 | 131300 | 131400 | 131400 | 131300 | 205 |
| 349 | 20230918 | 124300 | 54184763000 | 131400 | 131400 | 131400 | 131300 | 110 |
| 350 | 20230918 | 124200 | 54170317800 | 131300 | 131300 | 131400 | 131300 | 199 |
| 351 | 20230918 | 124100 | 54144187800 | 131300 | 131300 | 131400 | 131300 | 481 |
| 352 | 20230918 | 124000 | 54081015000 | 131400 | 131300 | 131400 | 131300 | 378 |
| 353 | 20230918 | 123900 | 54031370100 | 131300 | 131500 | 131500 | 131300 | 717 |
| 354 | 20230918 | 123800 | 53937115700 | 131600 | 131400 | 131600 | 131400 | 260 |
| 355 | 20230918 | 123700 | 53902925800 | 131500 | 131400 | 131500 | 131400 | 620 |
| 356 | 20230918 | 123600 | 53821414400 | 131400 | 131400 | 131500 | 131400 | 288 |
| 357 | 20230918 | 123500 | 53783571100 | 131400 | 131400 | 131500 | 131300 | 757 |
| 358 | 20230918 | 123400 | 53684112100 | 131400 | 131300 | 131400 | 131300 | 571 |
| 359 | 20230918 | 123300 | 53609127700 | 131300 | 131300 | 131400 | 131200 | 732 |
| 360 | 20230918 | 123200 | 53513023600 | 131300 | 131100 | 131300 | 131000 | 1309 |
| 361 | 20230918 | 123100 | 53341413800 | 131000 | 131000 | 131100 | 131000 | 1469 |
| 362 | 20230918 | 123000 | 53148921200 | 131100 | 131100 | 131200 | 131000 | 2831 |
| 363 | 20230918 | 122900 | 52777779500 | 131200 | 131200 | 131200 | 131100 | 1524 |
| 364 | 20230918 | 122800 | 52577881600 | 131100 | 131300 | 131300 | 131100 | 2975 |
| 365 | 20230918 | 122700 | 52187556500 | 131300 | 131300 | 131300 | 131200 | 1787 |
| 366 | 20230918 | 122600 | 51952983500 | 131300 | 131500 | 131600 | 131300 | 2147 |
| 367 | 20230918 | 122500 | 51670851000 | 131500 | 131400 | 131500 | 131400 | 1071 |
| 368 | 20230918 | 122400 | 51530039400 | 131400 | 131500 | 131500 | 131400 | 598 |
| 369 | 20230918 | 122300 | 51451443600 | 131500 | 131600 | 131600 | 131400 | 2046 |
| 370 | 20230918 | 122200 | 51182400000 | 131600 | 131600 | 131700 | 131500 | 1037 |
| 371 | 20230918 | 122100 | 51045937400 | 131700 | 131800 | 131900 | 131600 | 970 |
| 372 | 20230918 | 122000 | 50918148300 | 131800 | 131900 | 132000 | 131800 | 566 |
| 373 | 20230918 | 121900 | 50843496200 | 131900 | 131800 | 132000 | 131700 | 877 |
| 374 | 20230918 | 121800 | 50727888000 | 131700 | 131700 | 131800 | 131700 | 142 |
| 375 | 20230918 | 121700 | 50709184100 | 131800 | 131700 | 131800 | 131700 | 615 |
| 376 | 20230918 | 121600 | 50628136400 | 131700 | 131600 | 131700 | 131600 | 385 |
| 377 | 20230918 | 121500 | 50577433100 | 131600 | 131700 | 131700 | 131600 | 431 |
| 378 | 20230918 | 121400 | 50520708500 | 131600 | 131700 | 131700 | 131500 | 389 |
| 379 | 20230918 | 121300 | 50469523300 | 131700 | 131600 | 131700 | 131500 | 415 |
| 380 | 20230918 | 121200 | 50414921500 | 131500 | 131400 | 131500 | 131400 | 592 |
| 381 | 20230918 | 121100 | 50337087600 | 131400 | 131500 | 131500 | 131400 | 586 |
| 382 | 20230918 | 121000 | 50260066700 | 131500 | 131400 | 131500 | 131300 | 1221 |
| 383 | 20230918 | 120900 | 50099631800 | 131400 | 131500 | 131600 | 131400 | 3406 |
| 384 | 20230918 | 120800 | 49651813200 | 131500 | 131600 | 131700 | 131500 | 954 |
| 385 | 20230918 | 120700 | 49526323900 | 131600 | 131700 | 131700 | 131500 | 2513 |
| 386 | 20230918 | 120600 | 49195611000 | 131700 | 131900 | 131900 | 131700 | 2368 |
| 387 | 20230918 | 120500 | 48883450000 | 131900 | 131900 | 132000 | 131900 | 666 |
| 388 | 20230918 | 120400 | 48795578800 | 132000 | 132100 | 132100 | 131900 | 478 |
| 389 | 20230918 | 120300 | 48732488100 | 132100 | 132000 | 132100 | 132000 | 157 |
| 390 | 20230918 | 120200 | 48711764000 | 132100 | 132000 | 132100 | 132000 | 316 |
| 391 | 20230918 | 120100 | 48670046200 | 132000 | 132000 | 132100 | 132000 | 400 |
| 392 | 20230918 | 120000 | 48617245900 | 132000 | 132100 | 132100 | 132000 | 404 |
| 393 | 20230918 | 115900 | 48563908600 | 132000 | 132000 | 132100 | 132000 | 425 |
| 394 | 20230918 | 115800 | 48507797100 | 132000 | 132100 | 132200 | 132000 | 1216 |
| 395 | 20230918 | 115700 | 48347213700 | 132100 | 132100 | 132200 | 132100 | 297 |
| 396 | 20230918 | 115600 | 48307974900 | 132100 | 132200 | 132200 | 132100 | 282 |
| 397 | 20230918 | 115500 | 48270721600 | 132100 | 132100 | 132200 | 132100 | 287 |
| 398 | 20230918 | 115400 | 48232803000 | 132200 | 132100 | 132200 | 132100 | 363 |
| 399 | 20230918 | 115300 | 48184829000 | 132100 | 132400 | 132400 | 132100 | 670 |
| 400 | 20230918 | 115200 | 48096217500 | 132300 | 132200 | 132400 | 132200 | 511 |
| 401 | 20230918 | 115100 | 48028612900 | 132200 | 132200 | 132300 | 132200 | 132 |
| 402 | 20230918 | 115000 | 48011153600 | 132200 | 132400 | 132600 | 132200 | 560 |
| 403 | 20230918 | 114900 | 47937006200 | 132500 | 132300 | 132600 | 132300 | 500 |
| 404 | 20230918 | 114800 | 47870781900 | 132300 | 132300 | 132300 | 132300 | 75 |
| 405 | 20230918 | 114700 | 47860859400 | 132300 | 132300 | 132400 | 132300 | 446 |
| 406 | 20230918 | 114600 | 47801840900 | 132400 | 132400 | 132500 | 132300 | 434 |
| 407 | 20230918 | 114500 | 47744364300 | 132400 | 132300 | 132400 | 132300 | 549 |
| 408 | 20230918 | 114400 | 47671715100 | 132300 | 132400 | 132400 | 132300 | 414 |
| 409 | 20230918 | 114300 | 47616941500 | 132300 | 132200 | 132400 | 132200 | 455 |
| 410 | 20230918 | 114200 | 47556746400 | 132300 | 132200 | 132300 | 132200 | 449 |
| 411 | 20230918 | 114100 | 47497370200 | 132200 | 132300 | 132500 | 132200 | 424 |
| 412 | 20230918 | 114000 | 47441271200 | 132300 | 132400 | 132400 | 132300 | 193 |
| 413 | 20230918 | 113900 | 47415731600 | 132400 | 132300 | 132400 | 132200 | 327 |
| 414 | 20230918 | 113800 | 47372456300 | 132300 | 132400 | 132400 | 132300 | 894 |
| 415 | 20230918 | 113700 | 47254122000 | 132400 | 132100 | 132400 | 132000 | 897 |
| 416 | 20230918 | 113600 | 47135579000 | 132100 | 132000 | 132100 | 131900 | 1382 |
| 417 | 20230918 | 113500 | 46953170100 | 132000 | 132100 | 132200 | 132000 | 1327 |
| 418 | 20230918 | 113400 | 46777946000 | 132100 | 132200 | 132300 | 132000 | 4666 |
| 419 | 20230918 | 113300 | 46161651600 | 132300 | 132400 | 132400 | 132200 | 978 |
| 420 | 20230918 | 113200 | 46032270100 | 132300 | 132300 | 132400 | 132300 | 230 |
| 421 | 20230918 | 113100 | 46001841000 | 132400 | 132300 | 132400 | 132300 | 198 |
| 422 | 20230918 | 113000 | 45975642300 | 132400 | 132400 | 132400 | 132300 | 670 |
| 423 | 20230918 | 112900 | 45886978600 | 132300 | 132500 | 132500 | 132300 | 1120 |
| 424 | 20230918 | 112800 | 45738720200 | 132400 | 132500 | 132500 | 132300 | 1785 |
| 425 | 20230918 | 112700 | 45502402100 | 132500 | 132400 | 132500 | 132400 | 480 |
| 426 | 20230918 | 112600 | 45438836400 | 132400 | 132500 | 132600 | 132400 | 853 |
| 427 | 20230918 | 112500 | 45325836700 | 132500 | 132600 | 132600 | 132500 | 183 |
| 428 | 20230918 | 112400 | 45301585700 | 132500 | 132600 | 132600 | 132500 | 781 |
| 429 | 20230918 | 112300 | 45198087200 | 132600 | 132600 | 132700 | 132600 | 343 |
| 430 | 20230918 | 112200 | 45152598600 | 132600 | 132600 | 132700 | 132600 | 321 |
| 431 | 20230918 | 112100 | 45110033100 | 132700 | 132600 | 132700 | 132600 | 549 |
| 432 | 20230918 | 112000 | 45037235600 | 132600 | 132700 | 132800 | 132600 | 1228 |
| 433 | 20230918 | 111900 | 44874276200 | 132700 | 132900 | 132900 | 132700 | 507 |
| 434 | 20230918 | 111800 | 44806946300 | 132800 | 132800 | 132900 | 132800 | 305 |
| 435 | 20230918 | 111700 | 44766442200 | 132800 | 132800 | 132900 | 132700 | 216 |
| 436 | 20230918 | 111600 | 44737763200 | 132800 | 132900 | 133000 | 132700 | 825 |
| 437 | 20230918 | 111500 | 44628185000 | 132900 | 132800 | 132900 | 132700 | 399 |
| 438 | 20230918 | 111400 | 44575198000 | 132800 | 132900 | 132900 | 132700 | 900 |
| 439 | 20230918 | 111300 | 44455653300 | 132900 | 132800 | 133000 | 132800 | 680 |
| 440 | 20230918 | 111200 | 44365300700 | 132800 | 132800 | 132900 | 132800 | 696 |
| 441 | 20230918 | 111100 | 44272848200 | 132800 | 133000 | 133100 | 132800 | 1019 |
| 442 | 20230918 | 111000 | 44137337400 | 133000 | 133000 | 133100 | 133000 | 353 |
| 443 | 20230918 | 110900 | 44090377400 | 133000 | 133100 | 133100 | 133000 | 210 |
| 444 | 20230918 | 110800 | 44062438100 | 133100 | 133200 | 133200 | 133100 | 244 |
| 445 | 20230918 | 110700 | 44029943600 | 133200 | 133100 | 133200 | 133000 | 340 |
| 446 | 20230918 | 110600 | 43984666500 | 133100 | 132900 | 133100 | 132900 | 439 |
| 447 | 20230918 | 110500 | 43926271200 | 133000 | 133000 | 133000 | 132900 | 261 |
| 448 | 20230918 | 110400 | 43891573800 | 133000 | 133100 | 133200 | 132900 | 1321 |
| 449 | 20230918 | 110300 | 43715816000 | 133100 | 133700 | 133700 | 133100 | 2488 |
| 450 | 20230918 | 110200 | 43384094500 | 133700 | 133500 | 133700 | 133500 | 320 |
| 451 | 20230918 | 110100 | 43341352400 | 133500 | 133500 | 133600 | 133400 | 523 |
| 452 | 20230918 | 110000 | 43271543600 | 133500 | 133500 | 133600 | 133400 | 366 |
| 453 | 20230918 | 105900 | 43222685600 | 133500 | 133500 | 133600 | 133400 | 495 |
| 454 | 20230918 | 105800 | 43156608500 | 133500 | 133500 | 133600 | 133400 | 984 |
| 455 | 20230918 | 105700 | 43025260600 | 133600 | 133800 | 133900 | 133500 | 610 |
| 456 | 20230918 | 105600 | 42943707200 | 133800 | 133900 | 134000 | 133800 | 335 |
| 457 | 20230918 | 105500 | 42898858600 | 133900 | 134000 | 134100 | 133900 | 1048 |
| 458 | 20230918 | 105400 | 42758464800 | 134000 | 134200 | 134200 | 134000 | 642 |
| 459 | 20230918 | 105300 | 42672373000 | 134100 | 134100 | 134200 | 134000 | 518 |
| 460 | 20230918 | 105200 | 42602882000 | 134200 | 134100 | 134200 | 134000 | 819 |
| 461 | 20230918 | 105100 | 42493065700 | 134000 | 134300 | 134400 | 134000 | 1435 |
| 462 | 20230918 | 105000 | 42300423300 | 134400 | 134100 | 134500 | 134000 | 1690 |
| 463 | 20230918 | 104900 | 42073527000 | 134100 | 134400 | 134400 | 133800 | 2146 |
| 464 | 20230918 | 104800 | 41785950100 | 134400 | 133900 | 134400 | 133900 | 2289 |
| 465 | 20230918 | 104700 | 41479186800 | 133900 | 133700 | 133900 | 133700 | 875 |
| 466 | 20230918 | 104600 | 41362100900 | 133600 | 133600 | 133700 | 133500 | 525 |
| 467 | 20230918 | 104500 | 41291965000 | 133600 | 133900 | 133900 | 133600 | 784 |
| 468 | 20230918 | 104400 | 41187034000 | 133900 | 133800 | 134000 | 133700 | 892 |
| 469 | 20230918 | 104300 | 41067607200 | 133700 | 133600 | 133700 | 133500 | 521 |
| 470 | 20230918 | 104200 | 40997989300 | 133600 | 133500 | 133600 | 133300 | 1141 |
| 471 | 20230918 | 104100 | 40845710800 | 133500 | 133400 | 133500 | 133300 | 595 |
| 472 | 20230918 | 104000 | 40766315700 | 133500 | 132800 | 133500 | 132700 | 1372 |
| 473 | 20230918 | 103900 | 40583893800 | 132700 | 132700 | 132800 | 132700 | 108 |
| 474 | 20230918 | 103800 | 40569562100 | 132800 | 132700 | 132800 | 132600 | 273 |
| 475 | 20230918 | 103700 | 40533336300 | 132700 | 132500 | 132900 | 132500 | 685 |
| 476 | 20230918 | 103600 | 40442432600 | 132500 | 132100 | 132500 | 132100 | 2161 |
| 477 | 20230918 | 103500 | 40156534600 | 132100 | 132500 | 132600 | 132100 | 3298 |
| 478 | 20230918 | 103400 | 39720183900 | 132500 | 132800 | 132900 | 132500 | 3952 |
| 479 | 20230918 | 103300 | 39196179700 | 132800 | 133000 | 133000 | 132800 | 596 |
| 480 | 20230918 | 103200 | 39116992000 | 132900 | 132900 | 133000 | 132900 | 637 |
| 481 | 20230918 | 103100 | 39032329300 | 132900 | 132900 | 133000 | 132900 | 813 |
| 482 | 20230918 | 103000 | 38924280000 | 132900 | 132900 | 133000 | 132900 | 324 |
| 483 | 20230918 | 102900 | 38881210900 | 133000 | 132900 | 133200 | 132900 | 791 |
| 484 | 20230918 | 102800 | 38775998400 | 132900 | 133000 | 133100 | 132900 | 601 |
| 485 | 20230918 | 102700 | 38696073200 | 133000 | 133000 | 133100 | 132900 | 536 |
| 486 | 20230918 | 102600 | 38624790600 | 133000 | 133000 | 133100 | 132900 | 454 |
| 487 | 20230918 | 102500 | 38564391000 | 133000 | 133000 | 133100 | 132900 | 1530 |
| 488 | 20230918 | 102400 | 38360938400 | 133000 | 133000 | 133100 | 133000 | 263 |
| 489 | 20230918 | 102300 | 38325958500 | 133000 | 133000 | 133100 | 133000 | 369 |
| 490 | 20230918 | 102200 | 38276879300 | 133000 | 133000 | 133100 | 133000 | 687 |
| 491 | 20230918 | 102100 | 38185505600 | 133000 | 133100 | 133100 | 133000 | 586 |
| 492 | 20230918 | 102000 | 38107532000 | 133000 | 133000 | 133100 | 132900 | 787 |
| 493 | 20230918 | 101900 | 38002862600 | 133000 | 133000 | 133100 | 133000 | 2755 |
| 494 | 20230918 | 101800 | 37636442200 | 133000 | 133300 | 133300 | 133000 | 1370 |
| 495 | 20230918 | 101700 | 37454050000 | 133200 | 133300 | 133400 | 133200 | 727 |
| 496 | 20230918 | 101600 | 37357192000 | 133300 | 133200 | 133400 | 133200 | 328 |
| 497 | 20230918 | 101500 | 37313467400 | 133300 | 133300 | 133400 | 133200 | 753 |
| 498 | 20230918 | 101400 | 37213095900 | 133300 | 133300 | 133400 | 133200 | 503 |
| 499 | 20230918 | 101300 | 37146039900 | 133300 | 133400 | 133500 | 133200 | 959 |
| 500 | 20230918 | 101200 | 37018172300 | 133400 | 133500 | 133500 | 133400 | 334 |
| 501 | 20230918 | 101100 | 36973592800 | 133500 | 133400 | 133600 | 133300 | 762 |
| 502 | 20230918 | 101000 | 36871859600 | 133400 | 133500 | 133500 | 133300 | 329 |
| 503 | 20230918 | 100900 | 36827980000 | 133400 | 133300 | 133600 | 133300 | 298 |
| 504 | 20230918 | 100800 | 36788230700 | 133300 | 133200 | 133300 | 133200 | 743 |
| 505 | 20230918 | 100700 | 36689226100 | 133300 | 133300 | 133300 | 133200 | 1392 |
| 506 | 20230918 | 100600 | 36503767500 | 133300 | 133400 | 133400 | 133300 | 1960 |
| 507 | 20230918 | 100500 | 36242483900 | 133300 | 133500 | 133600 | 133300 | 1682 |
| 508 | 20230918 | 100400 | 36018067000 | 133500 | 133600 | 133600 | 133500 | 561 |
| 509 | 20230918 | 100300 | 35943150300 | 133600 | 133600 | 133700 | 133500 | 587 |
| 510 | 20230918 | 100200 | 35864729800 | 133600 | 133700 | 133800 | 133600 | 480 |
| 511 | 20230918 | 100100 | 35800590500 | 133700 | 133700 | 133800 | 133500 | 290 |
| 512 | 20230918 | 100000 | 35761834800 | 133600 | 133500 | 133800 | 133400 | 752 |
| 513 | 20230918 | 095900 | 35661356600 | 133500 | 133400 | 133600 | 133400 | 616 |
| 514 | 20230918 | 095800 | 35579138500 | 133300 | 133200 | 133400 | 133200 | 433 |
| 515 | 20230918 | 095700 | 35521403900 | 133200 | 133400 | 133500 | 133100 | 2914 |
| 516 | 20230918 | 095600 | 35133129900 | 133400 | 133600 | 133600 | 133400 | 492 |
| 517 | 20230918 | 095500 | 35067426000 | 133600 | 133800 | 133900 | 133600 | 758 |
| 518 | 20230918 | 095400 | 34966076900 | 133800 | 133800 | 133900 | 133700 | 846 |
| 519 | 20230918 | 095300 | 34852882400 | 133800 | 133900 | 134100 | 133800 | 445 |
| 520 | 20230918 | 095200 | 34793297800 | 133900 | 133900 | 134000 | 133800 | 1331 |
| 521 | 20230918 | 095100 | 34615069600 | 133800 | 133900 | 134000 | 133700 | 1154 |
| 522 | 20230918 | 095000 | 34460579600 | 134000 | 133600 | 134000 | 133600 | 501 |
| 523 | 20230918 | 094900 | 34393548200 | 133600 | 133400 | 133600 | 133400 | 895 |
| 524 | 20230918 | 094800 | 34274072600 | 133300 | 133400 | 133600 | 133200 | 1459 |
| 525 | 20230918 | 094700 | 34079556000 | 133500 | 133500 | 133600 | 133300 | 1935 |
| 526 | 20230918 | 094600 | 33821368500 | 133500 | 133800 | 133800 | 133500 | 682 |
| 527 | 20230918 | 094500 | 33730292600 | 133700 | 133900 | 133900 | 133400 | 1120 |
| 528 | 20230918 | 094400 | 33580668400 | 133700 | 133400 | 134300 | 133400 | 1367 |
| 529 | 20230918 | 094300 | 33397334500 | 133400 | 133200 | 134400 | 133200 | 1782 |
| 530 | 20230918 | 094200 | 33159049900 | 133200 | 133300 | 133400 | 133200 | 616 |
| 531 | 20230918 | 094100 | 33076935700 | 133400 | 133800 | 134100 | 133400 | 2706 |
| 532 | 20230918 | 094000 | 32715486200 | 133700 | 133300 | 133800 | 133200 | 1414 |
| 533 | 20230918 | 093900 | 32526834800 | 133300 | 133300 | 133400 | 133200 | 3490 |
| 534 | 20230918 | 093800 | 32061699800 | 133300 | 134200 | 134400 | 133300 | 8598 |
| 535 | 20230918 | 093700 | 30911800500 | 134300 | 134300 | 134300 | 134200 | 788 |
| 536 | 20230918 | 093600 | 30805997500 | 134200 | 134000 | 134300 | 134000 | 1297 |
| 537 | 20230918 | 093500 | 30632068800 | 134100 | 134000 | 134100 | 134000 | 2370 |
| 538 | 20230918 | 093400 | 30314448800 | 134000 | 134300 | 134300 | 134000 | 4223 |
| 539 | 20230918 | 093300 | 29747727100 | 134300 | 134600 | 134600 | 134300 | 2250 |
| 540 | 20230918 | 093200 | 29445428100 | 134500 | 134800 | 134900 | 134400 | 5331 |
| 541 | 20230918 | 093100 | 28727690600 | 134900 | 135000 | 135000 | 134800 | 1583 |
| 542 | 20230918 | 093000 | 28514152500 | 135000 | 135100 | 135200 | 134900 | 2443 |
| 543 | 20230918 | 092900 | 28184430300 | 135200 | 135100 | 135300 | 134900 | 1611 |
| 544 | 20230918 | 092800 | 27966919000 | 135000 | 134900 | 135400 | 134900 | 2620 |
| 545 | 20230918 | 092700 | 27612707600 | 134900 | 135000 | 135100 | 134900 | 3975 |
| 546 | 20230918 | 092600 | 27076252700 | 135000 | 134900 | 135200 | 134200 | 5130 |
| 547 | 20230918 | 092500 | 26385513900 | 134800 | 135300 | 135400 | 134700 | 5959 |
| 548 | 20230918 | 092400 | 25581256900 | 135500 | 135100 | 135600 | 135100 | 5007 |
| 549 | 20230918 | 092300 | 24903131000 | 135200 | 135100 | 135300 | 135100 | 2049 |
| 550 | 20230918 | 092200 | 24626096600 | 135100 | 135400 | 135500 | 134900 | 3449 |
| 551 | 20230918 | 092100 | 24159948600 | 135500 | 135300 | 135700 | 135200 | 11702 |
| 552 | 20230918 | 092000 | 22574513900 | 135300 | 134900 | 135400 | 134800 | 5343 |
| 553 | 20230918 | 091900 | 21852792400 | 134900 | 134800 | 135200 | 134800 | 3222 |
| 554 | 20230918 | 091800 | 21417785300 | 135000 | 134500 | 135000 | 134400 | 3454 |
| 555 | 20230918 | 091700 | 20952217400 | 134400 | 134300 | 134800 | 134300 | 4514 |
| 556 | 20230918 | 091600 | 20344884200 | 134300 | 134500 | 134700 | 134200 | 3599 |
| 557 | 20230918 | 091500 | 19861078300 | 134400 | 135300 | 135500 | 134400 | 7862 |
| 558 | 20230918 | 091400 | 18799774600 | 135200 | 133800 | 135300 | 133800 | 9771 |
| 559 | 20230918 | 091300 | 17483207400 | 133600 | 133400 | 133800 | 133000 | 5261 |
| 560 | 20230918 | 091200 | 16781735300 | 133200 | 134100 | 134200 | 133200 | 6819 |
| 561 | 20230918 | 091100 | 15870252400 | 134100 | 134000 | 134400 | 133900 | 2573 |
| 562 | 20230918 | 091000 | 15525177000 | 134000 | 134100 | 134600 | 134000 | 3349 |
| 563 | 20230918 | 090900 | 15075789200 | 134000 | 134500 | 134500 | 134000 | 4492 |
| 564 | 20230918 | 090800 | 14472665700 | 134500 | 134200 | 134600 | 134100 | 7500 |
| 565 | 20230918 | 090700 | 13465041600 | 134100 | 133300 | 134300 | 133300 | 3331 |
| 566 | 20230918 | 090600 | 13018853000 | 133200 | 133600 | 134100 | 133200 | 9868 |
| 567 | 20230918 | 090500 | 11699918700 | 133600 | 134100 | 135300 | 133500 | 17713 |
| 568 | 20230918 | 090400 | 9318982300 | 134000 | 133700 | 134100 | 133400 | 14701 |
| 569 | 20230918 | 090300 | 7353113000 | 133700 | 132100 | 133800 | 132100 | 18301 |
| 570 | 20230918 | 090200 | 4916867600 | 132000 | 132400 | 132500 | 131900 | 5266 |
| 571 | 20230918 | 090100 | 4220396500 | 132400 | 131800 | 132600 | 131500 | 8919 |
| 572 | 20230918 | 090000 | 3043135700 | 131800 | 131200 | 132300 | 131200 | 21333 |