34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230919 | 183300 | 53959096200 | 130000 | 130000 | 130000 | 130000 | 7626 |
| 3 | 20230919 | 183200 | 53959096200 | 130000 | 130000 | 130000 | 130000 | 0 |
| 4 | 20230919 | 183100 | 53959096200 | 130000 | 130000 | 130000 | 130000 | 0 |
| 5 | 20230919 | 183000 | 53959096200 | 130000 | 130000 | 130000 | 130000 | 0 |
| 6 | 20230919 | 182900 | 53959096200 | 130000 | 130000 | 130000 | 130000 | 0 |
| 7 | 20230919 | 182800 | 53959096200 | 130000 | 130000 | 130000 | 130000 | 0 |
| 8 | 20230919 | 182700 | 53959096200 | 130000 | 130000 | 130000 | 130000 | 0 |
| 9 | 20230919 | 182600 | 53959096200 | 130000 | 130000 | 130000 | 130000 | 0 |
| 10 | 20230919 | 182500 | 53959096200 | 130000 | 130000 | 130000 | 130000 | 0 |
| 11 | 20230919 | 182400 | 53959096200 | 130000 | 130000 | 130000 | 130000 | 0 |
| 12 | 20230919 | 182300 | 53959096200 | 130000 | 130000 | 130000 | 130000 | 0 |
| 13 | 20230919 | 182200 | 53959096200 | 130000 | 130000 | 130000 | 130000 | 0 |
| 14 | 20230919 | 182100 | 53959096200 | 130000 | 130000 | 130000 | 130000 | 0 |
| 15 | 20230919 | 182000 | 53959096200 | 130000 | 130000 | 130000 | 130000 | 0 |
| 16 | 20230919 | 181900 | 53959096200 | 130000 | 130000 | 130000 | 130000 | 0 |
| 17 | 20230919 | 181800 | 53959096200 | 130000 | 130000 | 130000 | 130000 | 0 |
| 18 | 20230919 | 181700 | 53959096200 | 130000 | 130000 | 130000 | 130000 | 0 |
| 19 | 20230919 | 181600 | 53959096200 | 130000 | 130000 | 130000 | 130000 | 0 |
| 20 | 20230919 | 181500 | 53959096200 | 130000 | 130000 | 130000 | 130000 | 0 |
| 21 | 20230919 | 181400 | 53959096200 | 130000 | 130000 | 130000 | 130000 | 0 |
| 22 | 20230919 | 181300 | 53959096200 | 130000 | 130000 | 130000 | 130000 | 0 |
| 23 | 20230919 | 181200 | 53959096200 | 130000 | 130000 | 130000 | 130000 | 0 |
| 24 | 20230919 | 181100 | 53959096200 | 130000 | 130000 | 130000 | 130000 | 0 |
| 25 | 20230919 | 181000 | 53959096200 | 130000 | 130000 | 130000 | 130000 | 0 |
| 26 | 20230919 | 180900 | 53959096200 | 130000 | 130000 | 130000 | 130000 | 0 |
| 27 | 20230919 | 180800 | 53959096200 | 130000 | 130000 | 130000 | 130000 | 0 |
| 28 | 20230919 | 180700 | 53959096200 | 130000 | 130000 | 130000 | 130000 | 0 |
| 29 | 20230919 | 180600 | 53959096200 | 130000 | 130000 | 130000 | 130000 | 0 |
| 30 | 20230919 | 180500 | 53959096200 | 130000 | 130000 | 130000 | 130000 | 0 |
| 31 | 20230919 | 180400 | 53959096200 | 130000 | 130000 | 130000 | 130000 | 0 |
| 32 | 20230919 | 180300 | 53959096200 | 130000 | 130000 | 130000 | 130000 | 7626 |
| 33 | 20230919 | 180200 | 53959096200 | 130000 | 130000 | 130000 | 130000 | 0 |
| 34 | 20230919 | 180100 | 53959096200 | 130000 | 130000 | 130000 | 130000 | 0 |
| 35 | 20230919 | 180000 | 53959096200 | 130000 | 130000 | 130000 | 130000 | 0 |
| 36 | 20230919 | 175900 | 53959096200 | 130000 | 130000 | 130000 | 130000 | 0 |
| 37 | 20230919 | 175800 | 53959096200 | 130000 | 130000 | 130000 | 130000 | 0 |
| 38 | 20230919 | 175700 | 53959096200 | 130000 | 130000 | 130000 | 130000 | 0 |
| 39 | 20230919 | 175600 | 53959096200 | 130000 | 130000 | 130000 | 130000 | 0 |
| 40 | 20230919 | 175500 | 53959096200 | 130000 | 130000 | 130000 | 130000 | 0 |
| 41 | 20230919 | 175400 | 53959096200 | 130000 | 130000 | 130000 | 130000 | 0 |
| 42 | 20230919 | 175300 | 53959096200 | 130000 | 130000 | 130000 | 130000 | 0 |
| 43 | 20230919 | 175200 | 53959096200 | 130000 | 130000 | 130000 | 130000 | 0 |
| 44 | 20230919 | 175100 | 53959096200 | 130000 | 130000 | 130000 | 130000 | 0 |
| 45 | 20230919 | 175000 | 53959096200 | 130000 | 130000 | 130000 | 130000 | 0 |
| 46 | 20230919 | 174900 | 53959096200 | 130000 | 130000 | 130000 | 130000 | 0 |
| 47 | 20230919 | 174800 | 53959096200 | 130000 | 130000 | 130000 | 130000 | 0 |
| 48 | 20230919 | 174700 | 53959096200 | 130000 | 130000 | 130000 | 130000 | 0 |
| 49 | 20230919 | 174600 | 53959096200 | 130000 | 130000 | 130000 | 130000 | 0 |
| 50 | 20230919 | 174500 | 53959096200 | 130000 | 130000 | 130000 | 130000 | 0 |
| 51 | 20230919 | 174400 | 53959096200 | 130000 | 130000 | 130000 | 130000 | 0 |
| 52 | 20230919 | 174300 | 53959096200 | 130000 | 130000 | 130000 | 130000 | 0 |
| 53 | 20230919 | 174200 | 53959096200 | 130000 | 130000 | 130000 | 130000 | 0 |
| 54 | 20230919 | 174100 | 53959096200 | 130000 | 130000 | 130000 | 130000 | 0 |
| 55 | 20230919 | 174000 | 53959096200 | 130000 | 130000 | 130000 | 130000 | 0 |
| 56 | 20230919 | 173900 | 53959096200 | 130000 | 130000 | 130000 | 130000 | 0 |
| 57 | 20230919 | 173800 | 53959096200 | 130000 | 130000 | 130000 | 130000 | 0 |
| 58 | 20230919 | 173700 | 53959096200 | 130000 | 130000 | 130000 | 130000 | 0 |
| 59 | 20230919 | 173600 | 53959096200 | 130000 | 130000 | 130000 | 130000 | 0 |
| 60 | 20230919 | 173500 | 53959096200 | 130000 | 130000 | 130000 | 130000 | 0 |
| 61 | 20230919 | 173400 | 53959096200 | 130000 | 130000 | 130000 | 130000 | 0 |
| 62 | 20230919 | 173300 | 53959096200 | 130000 | 130000 | 130000 | 130000 | 7626 |
| 63 | 20230919 | 173200 | 53959096200 | 130000 | 130000 | 130000 | 130000 | 0 |
| 64 | 20230919 | 173100 | 53959096200 | 130000 | 130000 | 130000 | 130000 | 0 |
| 65 | 20230919 | 173000 | 53959096200 | 130000 | 130000 | 130000 | 130000 | 0 |
| 66 | 20230919 | 172900 | 53959096200 | 130000 | 130000 | 130000 | 130000 | 0 |
| 67 | 20230919 | 172800 | 53959096200 | 130000 | 130000 | 130000 | 130000 | 0 |
| 68 | 20230919 | 172700 | 53959096200 | 130000 | 130000 | 130000 | 130000 | 0 |
| 69 | 20230919 | 172600 | 53959096200 | 130000 | 130000 | 130000 | 130000 | 0 |
| 70 | 20230919 | 172500 | 53959096200 | 130000 | 130000 | 130000 | 130000 | 0 |
| 71 | 20230919 | 172400 | 53959096200 | 130000 | 130000 | 130000 | 130000 | 0 |
| 72 | 20230919 | 172300 | 53959096200 | 130000 | 130000 | 130000 | 130000 | 0 |
| 73 | 20230919 | 172200 | 53959096200 | 130000 | 130000 | 130000 | 130000 | 0 |
| 74 | 20230919 | 172100 | 53959096200 | 130000 | 130000 | 130000 | 130000 | 0 |
| 75 | 20230919 | 172000 | 53959096200 | 130000 | 130000 | 130000 | 130000 | 0 |
| 76 | 20230919 | 171900 | 53959096200 | 130000 | 130000 | 130000 | 130000 | 0 |
| 77 | 20230919 | 171800 | 53959096200 | 130000 | 130000 | 130000 | 130000 | 0 |
| 78 | 20230919 | 171700 | 53959096200 | 130000 | 130000 | 130000 | 130000 | 0 |
| 79 | 20230919 | 171600 | 53959096200 | 130000 | 130000 | 130000 | 130000 | 0 |
| 80 | 20230919 | 171500 | 53959096200 | 130000 | 130000 | 130000 | 130000 | 0 |
| 81 | 20230919 | 171400 | 53959096200 | 130000 | 130000 | 130000 | 130000 | 0 |
| 82 | 20230919 | 171300 | 53959096200 | 130000 | 130000 | 130000 | 130000 | 0 |
| 83 | 20230919 | 171200 | 53959096200 | 130000 | 130000 | 130000 | 130000 | 0 |
| 84 | 20230919 | 171100 | 53959096200 | 130000 | 130000 | 130000 | 130000 | 0 |
| 85 | 20230919 | 171000 | 53959096200 | 130000 | 130000 | 130000 | 130000 | 0 |
| 86 | 20230919 | 170900 | 53959096200 | 130000 | 130000 | 130000 | 130000 | 0 |
| 87 | 20230919 | 170800 | 53959096200 | 130000 | 130000 | 130000 | 130000 | 0 |
| 88 | 20230919 | 170700 | 53959096200 | 130000 | 130000 | 130000 | 130000 | 0 |
| 89 | 20230919 | 170600 | 53959096200 | 130000 | 130000 | 130000 | 130000 | 0 |
| 90 | 20230919 | 170500 | 53959096200 | 130000 | 130000 | 130000 | 130000 | 0 |
| 91 | 20230919 | 170400 | 53959096200 | 130000 | 130000 | 130000 | 130000 | 0 |
| 92 | 20230919 | 170300 | 53959096200 | 130000 | 130000 | 130000 | 130000 | 7626 |
| 93 | 20230919 | 170200 | 53959096200 | 130000 | 130000 | 130000 | 130000 | 0 |
| 94 | 20230919 | 170100 | 53959096200 | 130000 | 130000 | 130000 | 130000 | 0 |
| 95 | 20230919 | 170000 | 53959096200 | 130000 | 130000 | 130000 | 130000 | 0 |
| 96 | 20230919 | 165900 | 53959096200 | 130000 | 130000 | 130000 | 130000 | 0 |
| 97 | 20230919 | 165800 | 53959096200 | 130000 | 130000 | 130000 | 130000 | 0 |
| 98 | 20230919 | 165700 | 53959096200 | 130000 | 130000 | 130000 | 130000 | 0 |
| 99 | 20230919 | 165600 | 53959096200 | 130000 | 130000 | 130000 | 130000 | 0 |
| 100 | 20230919 | 165500 | 53959096200 | 130000 | 130000 | 130000 | 130000 | 0 |
| 101 | 20230919 | 165400 | 53959096200 | 130000 | 130000 | 130000 | 130000 | 0 |
| 102 | 20230919 | 165300 | 53959096200 | 130000 | 130000 | 130000 | 130000 | 0 |
| 103 | 20230919 | 165200 | 53959096200 | 130000 | 130000 | 130000 | 130000 | 0 |
| 104 | 20230919 | 165100 | 53959096200 | 130000 | 130000 | 130000 | 130000 | 0 |
| 105 | 20230919 | 165000 | 53959096200 | 130000 | 130000 | 130000 | 130000 | 0 |
| 106 | 20230919 | 164900 | 53959096200 | 130000 | 130000 | 130000 | 130000 | 0 |
| 107 | 20230919 | 164800 | 53959096200 | 130000 | 130000 | 130000 | 130000 | 0 |
| 108 | 20230919 | 164700 | 53959096200 | 130000 | 130000 | 130000 | 130000 | 0 |
| 109 | 20230919 | 164600 | 53959096200 | 130000 | 130000 | 130000 | 130000 | 0 |
| 110 | 20230919 | 164500 | 53959096200 | 130000 | 130000 | 130000 | 130000 | 0 |
| 111 | 20230919 | 164400 | 53959096200 | 130000 | 130000 | 130000 | 130000 | 0 |
| 112 | 20230919 | 164300 | 53959096200 | 130000 | 130000 | 130000 | 130000 | 0 |
| 113 | 20230919 | 164200 | 53959096200 | 130000 | 130000 | 130000 | 130000 | 0 |
| 114 | 20230919 | 164100 | 53959096200 | 130000 | 130000 | 130000 | 130000 | 0 |
| 115 | 20230919 | 164000 | 53959096200 | 130000 | 130000 | 130000 | 130000 | 0 |
| 116 | 20230919 | 163900 | 53959096200 | 130000 | 130000 | 130000 | 130000 | 0 |
| 117 | 20230919 | 163800 | 53959096200 | 130000 | 130000 | 130000 | 130000 | 0 |
| 118 | 20230919 | 163700 | 53959096200 | 130000 | 130000 | 130000 | 130000 | 0 |
| 119 | 20230919 | 163600 | 53959096200 | 130000 | 130000 | 130000 | 130000 | 0 |
| 120 | 20230919 | 163500 | 53959096200 | 130000 | 130000 | 130000 | 130000 | 0 |
| 121 | 20230919 | 163400 | 53959096200 | 130000 | 130000 | 130000 | 130000 | 0 |
| 122 | 20230919 | 163300 | 53959096200 | 130000 | 130000 | 130000 | 130000 | 7626 |
| 123 | 20230919 | 163200 | 53959096200 | 130000 | 130000 | 130000 | 130000 | 0 |
| 124 | 20230919 | 163100 | 53959096200 | 130000 | 130000 | 130000 | 130000 | 0 |
| 125 | 20230919 | 163000 | 53959096200 | 130000 | 130000 | 130000 | 130000 | 0 |
| 126 | 20230919 | 162900 | 53959096200 | 130000 | 130000 | 130000 | 130000 | 0 |
| 127 | 20230919 | 162800 | 53959096200 | 130000 | 130000 | 130000 | 130000 | 0 |
| 128 | 20230919 | 162700 | 53959096200 | 130000 | 130000 | 130000 | 130000 | 0 |
| 129 | 20230919 | 162600 | 53959096200 | 130000 | 130000 | 130000 | 130000 | 0 |
| 130 | 20230919 | 162500 | 53959096200 | 130000 | 130000 | 130000 | 130000 | 0 |
| 131 | 20230919 | 162400 | 53959096200 | 130000 | 130000 | 130000 | 130000 | 0 |
| 132 | 20230919 | 162300 | 53959096200 | 130000 | 130000 | 130000 | 130000 | 0 |
| 133 | 20230919 | 162200 | 53959096200 | 130000 | 130000 | 130000 | 130000 | 0 |
| 134 | 20230919 | 162100 | 53959096200 | 130000 | 130000 | 130000 | 130000 | 0 |
| 135 | 20230919 | 162000 | 53959096200 | 130000 | 130000 | 130000 | 130000 | 0 |
| 136 | 20230919 | 161900 | 53959096200 | 130000 | 130000 | 130000 | 130000 | 0 |
| 137 | 20230919 | 161800 | 53959096200 | 130000 | 130000 | 130000 | 130000 | 0 |
| 138 | 20230919 | 161700 | 53959096200 | 130000 | 130000 | 130000 | 130000 | 0 |
| 139 | 20230919 | 161600 | 53959096200 | 130000 | 130000 | 130000 | 130000 | 0 |
| 140 | 20230919 | 161500 | 53959096200 | 130000 | 130000 | 130000 | 130000 | 0 |
| 141 | 20230919 | 161400 | 53959096200 | 130000 | 130000 | 130000 | 130000 | 0 |
| 142 | 20230919 | 161300 | 53959096200 | 130000 | 130000 | 130000 | 130000 | 0 |
| 143 | 20230919 | 161200 | 53959096200 | 130000 | 130000 | 130000 | 130000 | 0 |
| 144 | 20230919 | 161100 | 53959096200 | 130000 | 130000 | 130000 | 130000 | 0 |
| 145 | 20230919 | 161000 | 53959096200 | 130000 | 130000 | 130000 | 130000 | 0 |
| 146 | 20230919 | 160900 | 53959096200 | 130000 | 130000 | 130000 | 130000 | 0 |
| 147 | 20230919 | 160800 | 53959096200 | 130000 | 130000 | 130000 | 130000 | 0 |
| 148 | 20230919 | 160700 | 53959096200 | 130000 | 130000 | 130000 | 130000 | 0 |
| 149 | 20230919 | 160600 | 53959096200 | 130000 | 130000 | 130000 | 130000 | 0 |
| 150 | 20230919 | 160500 | 53959096200 | 130000 | 130000 | 130000 | 130000 | 0 |
| 151 | 20230919 | 160400 | 53959096200 | 130000 | 130000 | 130000 | 130000 | 0 |
| 152 | 20230919 | 160300 | 53959096200 | 130000 | 130000 | 130000 | 130000 | 7626 |
| 153 | 20230919 | 160200 | 53959096200 | 130000 | 130000 | 130000 | 130000 | 0 |
| 154 | 20230919 | 160100 | 53959096200 | 130000 | 130000 | 130000 | 130000 | 0 |
| 155 | 20230919 | 160000 | 53959096200 | 130000 | 130000 | 130000 | 130000 | 0 |
| 156 | 20230919 | 155900 | 53959096200 | 130000 | 130000 | 130000 | 130000 | 0 |
| 157 | 20230919 | 155800 | 53959096200 | 130000 | 130000 | 130000 | 130000 | 0 |
| 158 | 20230919 | 155700 | 53959096200 | 130000 | 130000 | 130000 | 130000 | 0 |
| 159 | 20230919 | 155600 | 53959096200 | 130000 | 130000 | 130000 | 130000 | 0 |
| 160 | 20230919 | 155500 | 53959096200 | 130000 | 130000 | 130000 | 130000 | 0 |
| 161 | 20230919 | 155400 | 53959096200 | 130000 | 130000 | 130000 | 130000 | 0 |
| 162 | 20230919 | 155300 | 53959096200 | 130000 | 130000 | 130000 | 130000 | 0 |
| 163 | 20230919 | 155200 | 53959096200 | 130000 | 130000 | 130000 | 130000 | 0 |
| 164 | 20230919 | 155100 | 53959096200 | 130000 | 130000 | 130000 | 130000 | 0 |
| 165 | 20230919 | 155000 | 53959096200 | 130000 | 130000 | 130000 | 130000 | 0 |
| 166 | 20230919 | 154900 | 53959096200 | 130000 | 130000 | 130000 | 130000 | 0 |
| 167 | 20230919 | 154800 | 53959096200 | 130000 | 130000 | 130000 | 130000 | 0 |
| 168 | 20230919 | 154700 | 53959096200 | 130000 | 130000 | 130000 | 130000 | 0 |
| 169 | 20230919 | 154600 | 53959096200 | 130000 | 130000 | 130000 | 130000 | 0 |
| 170 | 20230919 | 154500 | 53959096200 | 130000 | 130000 | 130000 | 130000 | 0 |
| 171 | 20230919 | 154400 | 53959096200 | 130000 | 130000 | 130000 | 130000 | 0 |
| 172 | 20230919 | 154300 | 53959096200 | 130000 | 130000 | 130000 | 130000 | 0 |
| 173 | 20230919 | 154200 | 53959096200 | 130000 | 130000 | 130000 | 130000 | 0 |
| 174 | 20230919 | 154100 | 53959096200 | 130000 | 130000 | 130000 | 130000 | 0 |
| 175 | 20230919 | 154000 | 53959096200 | 130000 | 130000 | 130000 | 130000 | 0 |
| 176 | 20230919 | 153900 | 53959096200 | 130000 | 130000 | 130000 | 130000 | 0 |
| 177 | 20230919 | 153800 | 53959096200 | 130000 | 130000 | 130000 | 130000 | 0 |
| 178 | 20230919 | 153700 | 53959096200 | 130000 | 130000 | 130000 | 130000 | 0 |
| 179 | 20230919 | 153600 | 53959096200 | 130000 | 130000 | 130000 | 130000 | 0 |
| 180 | 20230919 | 153500 | 53959096200 | 130000 | 130000 | 130000 | 130000 | 0 |
| 181 | 20230919 | 153400 | 53959096200 | 130000 | 130000 | 130000 | 130000 | 0 |
| 182 | 20230919 | 153300 | 53959096200 | 130000 | 130000 | 130000 | 130000 | 7626 |
| 183 | 20230919 | 153200 | 53959096200 | 130000 | 130000 | 130000 | 130000 | 0 |
| 184 | 20230919 | 153100 | 53959096200 | 130000 | 130000 | 130000 | 130000 | 0 |
| 185 | 20230919 | 153000 | 53959096200 | 130000 | 130000 | 130000 | 130000 | 7626 |
| 186 | 20230919 | 152900 | 52967716200 | 130100 | 130100 | 130100 | 130100 | 0 |
| 187 | 20230919 | 152800 | 52967716200 | 130100 | 130100 | 130100 | 130100 | 0 |
| 188 | 20230919 | 152700 | 52967716200 | 130100 | 130100 | 130100 | 130100 | 0 |
| 189 | 20230919 | 152600 | 52967716200 | 130100 | 130100 | 130100 | 130100 | 0 |
| 190 | 20230919 | 152500 | 52967716200 | 130100 | 130100 | 130100 | 130100 | 0 |
| 191 | 20230919 | 152400 | 52967716200 | 130100 | 130100 | 130100 | 130100 | 0 |
| 192 | 20230919 | 152300 | 52967716200 | 130100 | 130100 | 130100 | 130100 | 0 |
| 193 | 20230919 | 152200 | 52967716200 | 130100 | 130100 | 130100 | 130100 | 0 |
| 194 | 20230919 | 152100 | 52967716200 | 130100 | 130100 | 130100 | 130100 | 0 |
| 195 | 20230919 | 152000 | 52967716200 | 130100 | 130100 | 130100 | 130100 | 0 |
| 196 | 20230919 | 151900 | 52967716200 | 130100 | 130100 | 130100 | 129900 | 3729 |
| 197 | 20230919 | 151800 | 52482857700 | 130000 | 130100 | 130100 | 130000 | 1071 |
| 198 | 20230919 | 151700 | 52343558500 | 130100 | 130000 | 130200 | 129900 | 3362 |
| 199 | 20230919 | 151600 | 51906358800 | 130000 | 130000 | 130000 | 129900 | 932 |
| 200 | 20230919 | 151500 | 51785225800 | 130000 | 130000 | 130000 | 129900 | 465 |
| 201 | 20230919 | 151400 | 51724801900 | 130000 | 130000 | 130000 | 129900 | 386 |
| 202 | 20230919 | 151300 | 51674639200 | 130000 | 129800 | 130000 | 129800 | 527 |
| 203 | 20230919 | 151200 | 51606177200 | 129900 | 129900 | 129900 | 129800 | 943 |
| 204 | 20230919 | 151100 | 51483704900 | 129900 | 129900 | 129900 | 129800 | 897 |
| 205 | 20230919 | 151000 | 51367207700 | 129900 | 129800 | 129900 | 129800 | 452 |
| 206 | 20230919 | 150900 | 51308524500 | 129800 | 129900 | 129900 | 129800 | 686 |
| 207 | 20230919 | 150800 | 51219468600 | 129800 | 129900 | 129900 | 129800 | 925 |
| 208 | 20230919 | 150700 | 51099334200 | 129900 | 129900 | 129900 | 129800 | 381 |
| 209 | 20230919 | 150600 | 51049870000 | 129900 | 129600 | 129900 | 129600 | 1327 |
| 210 | 20230919 | 150500 | 50877809800 | 129900 | 130000 | 130000 | 129600 | 3461 |
| 211 | 20230919 | 150400 | 50428566000 | 130000 | 129900 | 130000 | 129900 | 816 |
| 212 | 20230919 | 150300 | 50322506100 | 129900 | 129900 | 130000 | 129800 | 668 |
| 213 | 20230919 | 150200 | 50235773900 | 129900 | 130000 | 130100 | 129900 | 1053 |
| 214 | 20230919 | 150100 | 50098927900 | 130100 | 130100 | 130100 | 130000 | 480 |
| 215 | 20230919 | 150000 | 50036511900 | 130000 | 130000 | 130100 | 130000 | 771 |
| 216 | 20230919 | 145900 | 49936212200 | 130000 | 130200 | 130200 | 130000 | 1177 |
| 217 | 20230919 | 145800 | 49783130500 | 130200 | 130100 | 130200 | 130100 | 729 |
| 218 | 20230919 | 145700 | 49688235500 | 130200 | 130200 | 130400 | 130200 | 1046 |
| 219 | 20230919 | 145600 | 49552003700 | 130200 | 130300 | 130400 | 130100 | 557 |
| 220 | 20230919 | 145500 | 49479472400 | 130300 | 130300 | 130400 | 130200 | 892 |
| 221 | 20230919 | 145400 | 49363211400 | 130300 | 130100 | 130300 | 130000 | 1077 |
| 222 | 20230919 | 145300 | 49223117200 | 130100 | 130100 | 130100 | 130000 | 406 |
| 223 | 20230919 | 145200 | 49170298100 | 130000 | 130200 | 130200 | 130000 | 233 |
| 224 | 20230919 | 145100 | 49139987600 | 130100 | 130100 | 130300 | 130000 | 682 |
| 225 | 20230919 | 145000 | 49051235400 | 130000 | 130000 | 130100 | 130000 | 217 |
| 226 | 20230919 | 144900 | 49023020100 | 130100 | 130000 | 130100 | 130000 | 294 |
| 227 | 20230919 | 144800 | 48984786200 | 130100 | 130000 | 130100 | 129900 | 509 |
| 228 | 20230919 | 144700 | 48918625600 | 130000 | 129900 | 130000 | 129900 | 357 |
| 229 | 20230919 | 144600 | 48872250700 | 129900 | 130000 | 130000 | 129800 | 999 |
| 230 | 20230919 | 144500 | 48742476700 | 130000 | 129800 | 130100 | 129800 | 1978 |
| 231 | 20230919 | 144400 | 48485369300 | 129900 | 130000 | 130000 | 129800 | 546 |
| 232 | 20230919 | 144300 | 48414447200 | 129900 | 130000 | 130000 | 129800 | 362 |
| 233 | 20230919 | 144200 | 48367421800 | 129900 | 129900 | 130000 | 129800 | 504 |
| 234 | 20230919 | 144100 | 48301956600 | 129900 | 129800 | 129900 | 129800 | 248 |
| 235 | 20230919 | 144000 | 48269745600 | 130000 | 129900 | 130000 | 129800 | 292 |
| 236 | 20230919 | 143900 | 48231813800 | 129900 | 129900 | 130000 | 129800 | 663 |
| 237 | 20230919 | 143800 | 48145695600 | 129900 | 129900 | 129900 | 129800 | 403 |
| 238 | 20230919 | 143700 | 48093359000 | 129900 | 130000 | 130000 | 129800 | 411 |
| 239 | 20230919 | 143600 | 48039980300 | 129900 | 130000 | 130000 | 129900 | 158 |
| 240 | 20230919 | 143500 | 48019449700 | 130000 | 129900 | 130000 | 129900 | 117 |
| 241 | 20230919 | 143400 | 48004248600 | 129900 | 129900 | 130000 | 129800 | 439 |
| 242 | 20230919 | 143300 | 47947254500 | 129900 | 129900 | 129900 | 129800 | 179 |
| 243 | 20230919 | 143200 | 47924011900 | 129900 | 129900 | 129900 | 129700 | 1007 |
| 244 | 20230919 | 143100 | 47793311000 | 129800 | 130000 | 130000 | 129800 | 552 |
| 245 | 20230919 | 143000 | 47721593500 | 130000 | 130000 | 130100 | 130000 | 190 |
| 246 | 20230919 | 142900 | 47696892500 | 130000 | 129900 | 130000 | 129900 | 248 |
| 247 | 20230919 | 142800 | 47664655300 | 129900 | 130000 | 130000 | 129900 | 74 |
| 248 | 20230919 | 142700 | 47655037300 | 130000 | 130000 | 130000 | 129900 | 710 |
| 249 | 20230919 | 142600 | 47562754300 | 130000 | 130000 | 130000 | 129900 | 454 |
| 250 | 20230919 | 142500 | 47503747100 | 130000 | 130100 | 130100 | 130000 | 375 |
| 251 | 20230919 | 142400 | 47454992500 | 130100 | 130200 | 130200 | 130000 | 154 |
| 252 | 20230919 | 142300 | 47434961000 | 130200 | 130100 | 130200 | 130100 | 380 |
| 253 | 20230919 | 142200 | 47385522100 | 130200 | 130200 | 130300 | 130200 | 161 |
| 254 | 20230919 | 142100 | 47364559500 | 130200 | 130400 | 130400 | 130200 | 292 |
| 255 | 20230919 | 142000 | 47326504600 | 130400 | 130200 | 130400 | 130100 | 739 |
| 256 | 20230919 | 141900 | 47230211900 | 130200 | 130200 | 130200 | 130100 | 159 |
| 257 | 20230919 | 141800 | 47209516200 | 130100 | 129900 | 130100 | 129800 | 1704 |
| 258 | 20230919 | 141700 | 46988013600 | 129800 | 129800 | 129800 | 129700 | 371 |
| 259 | 20230919 | 141600 | 46939866800 | 129800 | 129800 | 129800 | 129700 | 336 |
| 260 | 20230919 | 141500 | 46896271300 | 129800 | 129700 | 129800 | 129700 | 146 |
| 261 | 20230919 | 141400 | 46877328200 | 129800 | 129800 | 129800 | 129700 | 233 |
| 262 | 20230919 | 141300 | 46847085100 | 129800 | 129800 | 129900 | 129700 | 1468 |
| 263 | 20230919 | 141200 | 46656587200 | 129800 | 129800 | 129900 | 129800 | 195 |
| 264 | 20230919 | 141100 | 46631272300 | 129800 | 129900 | 129900 | 129800 | 77 |
| 265 | 20230919 | 141000 | 46621276700 | 129800 | 129800 | 129900 | 129800 | 458 |
| 266 | 20230919 | 140900 | 46561805400 | 129800 | 129800 | 129900 | 129800 | 146 |
| 267 | 20230919 | 140800 | 46542844500 | 129800 | 129800 | 129900 | 129800 | 105 |
| 268 | 20230919 | 140700 | 46529214200 | 129800 | 129800 | 129900 | 129800 | 170 |
| 269 | 20230919 | 140600 | 46507147300 | 129800 | 129800 | 129900 | 129800 | 293 |
| 270 | 20230919 | 140500 | 46469108900 | 129900 | 129800 | 129900 | 129800 | 333 |
| 271 | 20230919 | 140400 | 46425870500 | 129900 | 129800 | 129900 | 129800 | 204 |
| 272 | 20230919 | 140300 | 46399388800 | 129800 | 129900 | 129900 | 129800 | 513 |
| 273 | 20230919 | 140200 | 46332798100 | 129900 | 129900 | 129900 | 129800 | 451 |
| 274 | 20230919 | 140100 | 46274220400 | 130000 | 130000 | 130100 | 130000 | 176 |
| 275 | 20230919 | 140000 | 46251340300 | 130000 | 130200 | 130200 | 130000 | 767 |
| 276 | 20230919 | 135900 | 46151549600 | 130100 | 130300 | 130300 | 130100 | 814 |
| 277 | 20230919 | 135800 | 46045569700 | 130200 | 130300 | 130300 | 130200 | 814 |
| 278 | 20230919 | 135700 | 45939586200 | 130200 | 130200 | 130400 | 130200 | 505 |
| 279 | 20230919 | 135600 | 45873789000 | 130300 | 130300 | 130300 | 130200 | 235 |
| 280 | 20230919 | 135500 | 45843177400 | 130300 | 130300 | 130300 | 130200 | 548 |
| 281 | 20230919 | 135400 | 45771799800 | 130300 | 130000 | 130300 | 130000 | 397 |
| 282 | 20230919 | 135300 | 45720131100 | 130100 | 130000 | 130100 | 130000 | 1185 |
| 283 | 20230919 | 135200 | 45566061300 | 129900 | 130000 | 130000 | 129900 | 118 |
| 284 | 20230919 | 135100 | 45550722200 | 130000 | 129800 | 130000 | 129800 | 566 |
| 285 | 20230919 | 135000 | 45477199200 | 129800 | 129900 | 129900 | 129800 | 242 |
| 286 | 20230919 | 134900 | 45445779300 | 129900 | 129800 | 129900 | 129800 | 248 |
| 287 | 20230919 | 134800 | 45413568900 | 129900 | 129900 | 129900 | 129800 | 79 |
| 288 | 20230919 | 134700 | 45403311400 | 129900 | 129800 | 129900 | 129800 | 294 |
| 289 | 20230919 | 134600 | 45365124100 | 129800 | 129800 | 129900 | 129800 | 360 |
| 290 | 20230919 | 134500 | 45318391300 | 129800 | 129900 | 129900 | 129800 | 57 |
| 291 | 20230919 | 134400 | 45310988700 | 129900 | 129800 | 129900 | 129800 | 152 |
| 292 | 20230919 | 134300 | 45291247900 | 129900 | 129800 | 129900 | 129800 | 101 |
| 293 | 20230919 | 134200 | 45278137000 | 129800 | 129900 | 129900 | 129800 | 217 |
| 294 | 20230919 | 134100 | 45249968600 | 129900 | 129800 | 129900 | 129800 | 210 |
| 295 | 20230919 | 134000 | 45222692300 | 129900 | 129800 | 129900 | 129700 | 253 |
| 296 | 20230919 | 133900 | 45189847900 | 129700 | 129500 | 129800 | 129500 | 995 |
| 297 | 20230919 | 133800 | 45060883200 | 129500 | 129600 | 129600 | 129500 | 94 |
| 298 | 20230919 | 133700 | 45048708600 | 129600 | 129500 | 129600 | 129500 | 75 |
| 299 | 20230919 | 133600 | 45038994000 | 129400 | 129400 | 129600 | 129300 | 974 |
| 300 | 20230919 | 133500 | 44912940900 | 129500 | 129500 | 129500 | 129400 | 227 |
| 301 | 20230919 | 133400 | 44883555800 | 129500 | 129400 | 129600 | 129400 | 328 |
| 302 | 20230919 | 133300 | 44841094500 | 129400 | 129600 | 129600 | 129400 | 259 |
| 303 | 20230919 | 133200 | 44807540200 | 129600 | 129400 | 129600 | 129300 | 1584 |
| 304 | 20230919 | 133100 | 44602472900 | 129400 | 129400 | 129400 | 129300 | 114 |
| 305 | 20230919 | 133000 | 44587722900 | 129400 | 129400 | 129500 | 129400 | 639 |
| 306 | 20230919 | 132900 | 44505035400 | 129400 | 129500 | 129500 | 129400 | 170 |
| 307 | 20230919 | 132800 | 44483034800 | 129500 | 129400 | 129500 | 129400 | 245 |
| 308 | 20230919 | 132700 | 44451326800 | 129400 | 129600 | 129600 | 129400 | 680 |
| 309 | 20230919 | 132600 | 44363274200 | 129600 | 129800 | 129800 | 129600 | 569 |
| 310 | 20230919 | 132500 | 44289478800 | 129800 | 129900 | 129900 | 129800 | 493 |
| 311 | 20230919 | 132400 | 44225474300 | 130000 | 130000 | 130000 | 129900 | 518 |
| 312 | 20230919 | 132300 | 44158181300 | 130000 | 130000 | 130000 | 129900 | 263 |
| 313 | 20230919 | 132200 | 44124005500 | 130000 | 129900 | 130000 | 129900 | 147 |
| 314 | 20230919 | 132100 | 44104908800 | 129900 | 130000 | 130000 | 129900 | 456 |
| 315 | 20230919 | 132000 | 44045640500 | 129900 | 130000 | 130000 | 129900 | 108 |
| 316 | 20230919 | 131900 | 44031610800 | 129900 | 129900 | 130000 | 129900 | 354 |
| 317 | 20230919 | 131800 | 43985625300 | 130000 | 130000 | 130000 | 129900 | 170 |
| 318 | 20230919 | 131700 | 43963531500 | 130000 | 130000 | 130000 | 129900 | 279 |
| 319 | 20230919 | 131600 | 43927262200 | 130000 | 129900 | 130000 | 129900 | 36 |
| 320 | 20230919 | 131500 | 43922585600 | 130000 | 129900 | 130000 | 129900 | 432 |
| 321 | 20230919 | 131400 | 43866432300 | 130000 | 129900 | 130000 | 129900 | 217 |
| 322 | 20230919 | 131300 | 43838227200 | 129900 | 129900 | 130000 | 129900 | 252 |
| 323 | 20230919 | 131200 | 43805491300 | 129900 | 129900 | 130000 | 129900 | 357 |
| 324 | 20230919 | 131100 | 43759094200 | 129900 | 130000 | 130000 | 129900 | 138 |
| 325 | 20230919 | 131000 | 43741165600 | 129900 | 129700 | 129900 | 129600 | 1328 |
| 326 | 20230919 | 130900 | 43568844300 | 129700 | 129700 | 129700 | 129600 | 333 |
| 327 | 20230919 | 130800 | 43525679700 | 129700 | 129600 | 129700 | 129600 | 137 |
| 328 | 20230919 | 130700 | 43507923000 | 129600 | 129600 | 129700 | 129600 | 276 |
| 329 | 20230919 | 130600 | 43472145800 | 129700 | 129700 | 129700 | 129600 | 402 |
| 330 | 20230919 | 130500 | 43420029000 | 129700 | 129600 | 129700 | 129600 | 241 |
| 331 | 20230919 | 130400 | 43388790100 | 129600 | 129700 | 129700 | 129600 | 566 |
| 332 | 20230919 | 130300 | 43315393600 | 129700 | 129800 | 129900 | 129700 | 238 |
| 333 | 20230919 | 130200 | 43284508400 | 129800 | 129900 | 129900 | 129700 | 470 |
| 334 | 20230919 | 130100 | 43223507700 | 129900 | 129900 | 129900 | 129800 | 291 |
| 335 | 20230919 | 130000 | 43185707500 | 129900 | 130000 | 130000 | 129800 | 378 |
| 336 | 20230919 | 125900 | 43136621300 | 130000 | 129900 | 130000 | 129900 | 264 |
| 337 | 20230919 | 125800 | 43102322300 | 129900 | 129800 | 129900 | 129800 | 171 |
| 338 | 20230919 | 125700 | 43080114600 | 129900 | 129800 | 129900 | 129800 | 69 |
| 339 | 20230919 | 125600 | 43071153600 | 129800 | 129900 | 129900 | 129800 | 461 |
| 340 | 20230919 | 125500 | 43011280400 | 129900 | 129900 | 130000 | 129900 | 247 |
| 341 | 20230919 | 125400 | 42979188000 | 129900 | 130000 | 130000 | 129900 | 592 |
| 342 | 20230919 | 125300 | 42902286300 | 130000 | 130000 | 130000 | 129900 | 377 |
| 343 | 20230919 | 125200 | 42853278700 | 130000 | 130000 | 130100 | 130000 | 1411 |
| 344 | 20230919 | 125100 | 42669843500 | 130000 | 130200 | 130200 | 130000 | 620 |
| 345 | 20230919 | 125000 | 42589173500 | 130100 | 130300 | 130300 | 130100 | 144 |
| 346 | 20230919 | 124900 | 42570428800 | 130300 | 130400 | 130400 | 130300 | 538 |
| 347 | 20230919 | 124800 | 42500292600 | 130400 | 130300 | 130500 | 130300 | 156 |
| 348 | 20230919 | 124700 | 42479945800 | 130500 | 130100 | 130500 | 130000 | 775 |
| 349 | 20230919 | 124600 | 42379078700 | 130200 | 130400 | 130400 | 130100 | 199 |
| 350 | 20230919 | 124500 | 42353143100 | 130400 | 130600 | 130600 | 130400 | 299 |
| 351 | 20230919 | 124400 | 42314123900 | 130700 | 130700 | 130700 | 130500 | 491 |
| 352 | 20230919 | 124300 | 42249974200 | 130700 | 131000 | 131000 | 130700 | 986 |
| 353 | 20230919 | 124200 | 42120920000 | 130900 | 130800 | 131000 | 130800 | 1110 |
| 354 | 20230919 | 124100 | 41975637300 | 130800 | 130800 | 130800 | 130700 | 1524 |
| 355 | 20230919 | 124000 | 41776350100 | 130800 | 130700 | 130800 | 130600 | 414 |
| 356 | 20230919 | 123900 | 41722239300 | 130600 | 130400 | 130700 | 130400 | 252 |
| 357 | 20230919 | 123800 | 41689330500 | 130500 | 130300 | 130500 | 130300 | 1751 |
| 358 | 20230919 | 123700 | 41460973400 | 130200 | 130200 | 130300 | 130200 | 34 |
| 359 | 20230919 | 123600 | 41456544600 | 130200 | 130300 | 130300 | 130200 | 206 |
| 360 | 20230919 | 123500 | 41429712800 | 130300 | 130200 | 130300 | 130100 | 624 |
| 361 | 20230919 | 123400 | 41348473300 | 130100 | 130100 | 130300 | 130000 | 601 |
| 362 | 20230919 | 123300 | 41270260600 | 130000 | 129900 | 130000 | 129900 | 337 |
| 363 | 20230919 | 123200 | 41226464600 | 129900 | 130000 | 130000 | 129900 | 128 |
| 364 | 20230919 | 123100 | 41209825200 | 130000 | 130100 | 130100 | 130000 | 170 |
| 365 | 20230919 | 123000 | 41187725000 | 130100 | 130100 | 130100 | 130000 | 111 |
| 366 | 20230919 | 122900 | 41173287800 | 130100 | 130000 | 130100 | 129900 | 138 |
| 367 | 20230919 | 122800 | 41155350100 | 130000 | 130000 | 130200 | 129900 | 1946 |
| 368 | 20230919 | 122700 | 40902346000 | 129900 | 130100 | 130100 | 129900 | 347 |
| 369 | 20230919 | 122600 | 40857235900 | 130100 | 130100 | 130100 | 130000 | 261 |
| 370 | 20230919 | 122500 | 40823304400 | 130100 | 130000 | 130100 | 130000 | 31 |
| 371 | 20230919 | 122400 | 40819272300 | 130000 | 130100 | 130100 | 130000 | 240 |
| 372 | 20230919 | 122300 | 40788067100 | 130000 | 130000 | 130100 | 130000 | 134 |
| 373 | 20230919 | 122200 | 40770646500 | 130000 | 130100 | 130200 | 130000 | 288 |
| 374 | 20230919 | 122100 | 40733188400 | 130100 | 130200 | 130200 | 130100 | 161 |
| 375 | 20230919 | 122000 | 40712227200 | 130200 | 130200 | 130200 | 130200 | 313 |
| 376 | 20230919 | 121900 | 40671474600 | 130200 | 130300 | 130400 | 130200 | 274 |
| 377 | 20230919 | 121800 | 40635775200 | 130400 | 130300 | 130400 | 130300 | 250 |
| 378 | 20230919 | 121700 | 40603195000 | 130300 | 130000 | 130400 | 130000 | 702 |
| 379 | 20230919 | 121600 | 40511778600 | 130000 | 130000 | 130100 | 130000 | 436 |
| 380 | 20230919 | 121500 | 40455081800 | 130000 | 129800 | 130000 | 129800 | 327 |
| 381 | 20230919 | 121400 | 40412589200 | 129800 | 130100 | 130100 | 129800 | 924 |
| 382 | 20230919 | 121300 | 40292483500 | 130100 | 130100 | 130100 | 130000 | 234 |
| 383 | 20230919 | 121200 | 40262047900 | 130100 | 130100 | 130100 | 130000 | 315 |
| 384 | 20230919 | 121100 | 40221082900 | 130000 | 130100 | 130100 | 130000 | 141 |
| 385 | 20230919 | 121000 | 40202740000 | 130200 | 130200 | 130300 | 130100 | 391 |
| 386 | 20230919 | 120900 | 40151831800 | 130200 | 130300 | 130400 | 130200 | 599 |
| 387 | 20230919 | 120800 | 40073791700 | 130300 | 130400 | 130400 | 130200 | 1363 |
| 388 | 20230919 | 120700 | 39896189300 | 130400 | 130300 | 130400 | 130200 | 678 |
| 389 | 20230919 | 120600 | 39807826400 | 130300 | 129700 | 130300 | 129700 | 772 |
| 390 | 20230919 | 120500 | 39707443800 | 129900 | 129500 | 129900 | 129500 | 2248 |
| 391 | 20230919 | 120400 | 39415916900 | 129500 | 129600 | 129600 | 129500 | 64 |
| 392 | 20230919 | 120300 | 39407624900 | 129600 | 129500 | 129600 | 129500 | 246 |
| 393 | 20230919 | 120200 | 39375766900 | 129500 | 129600 | 129600 | 129500 | 301 |
| 394 | 20230919 | 120100 | 39336780200 | 129600 | 129700 | 129700 | 129500 | 371 |
| 395 | 20230919 | 120000 | 39288709000 | 129700 | 129600 | 129700 | 129600 | 355 |
| 396 | 20230919 | 115900 | 39242695800 | 129700 | 129700 | 129700 | 129600 | 240 |
| 397 | 20230919 | 115800 | 39211578200 | 129600 | 129700 | 129700 | 129600 | 203 |
| 398 | 20230919 | 115700 | 39185260200 | 129700 | 129600 | 129700 | 129600 | 276 |
| 399 | 20230919 | 115600 | 39149484000 | 129600 | 129500 | 129600 | 129500 | 949 |
| 400 | 20230919 | 115500 | 39026549300 | 129500 | 129300 | 129500 | 129300 | 379 |
| 401 | 20230919 | 115400 | 38977510300 | 129300 | 129100 | 129300 | 129100 | 726 |
| 402 | 20230919 | 115300 | 38883711300 | 129100 | 129000 | 129200 | 129000 | 744 |
| 403 | 20230919 | 115200 | 38787667400 | 129100 | 128900 | 129100 | 128900 | 1590 |
| 404 | 20230919 | 115100 | 38582529200 | 129000 | 128900 | 129000 | 128900 | 283 |
| 405 | 20230919 | 115000 | 38546035600 | 129000 | 129000 | 129100 | 128900 | 345 |
| 406 | 20230919 | 114900 | 38501530400 | 129000 | 129000 | 129100 | 129000 | 293 |
| 407 | 20230919 | 114800 | 38463729200 | 129000 | 129100 | 129100 | 128900 | 678 |
| 408 | 20230919 | 114700 | 38376260400 | 129100 | 129100 | 129100 | 129000 | 504 |
| 409 | 20230919 | 114600 | 38311215000 | 129100 | 129000 | 129100 | 129000 | 275 |
| 410 | 20230919 | 114500 | 38275713900 | 129000 | 128900 | 129100 | 128900 | 672 |
| 411 | 20230919 | 114400 | 38189028900 | 129000 | 128900 | 129000 | 128800 | 656 |
| 412 | 20230919 | 114300 | 38104482000 | 128900 | 129000 | 129000 | 128900 | 368 |
| 413 | 20230919 | 114200 | 38057031300 | 129000 | 129000 | 129100 | 129000 | 475 |
| 414 | 20230919 | 114100 | 37995754600 | 129100 | 129000 | 129200 | 129000 | 477 |
| 415 | 20230919 | 114000 | 37934178000 | 129100 | 129200 | 129200 | 129000 | 509 |
| 416 | 20230919 | 113900 | 37868467100 | 129200 | 129200 | 129200 | 129000 | 661 |
| 417 | 20230919 | 113800 | 37783116400 | 129200 | 128900 | 129200 | 128700 | 687 |
| 418 | 20230919 | 113700 | 37694452300 | 128900 | 128800 | 128900 | 128700 | 1501 |
| 419 | 20230919 | 113600 | 37501134600 | 128800 | 128800 | 128800 | 128700 | 661 |
| 420 | 20230919 | 113500 | 37416036300 | 128700 | 128700 | 128800 | 128700 | 537 |
| 421 | 20230919 | 113400 | 37346904100 | 128800 | 128800 | 128800 | 128700 | 972 |
| 422 | 20230919 | 113300 | 37221787600 | 128700 | 128700 | 128800 | 128700 | 1403 |
| 423 | 20230919 | 113200 | 37041206500 | 128700 | 128800 | 128800 | 128700 | 410 |
| 424 | 20230919 | 113100 | 36988433500 | 128800 | 128800 | 128800 | 128700 | 771 |
| 425 | 20230919 | 113000 | 36889189100 | 128700 | 128700 | 128800 | 128700 | 1318 |
| 426 | 20230919 | 112900 | 36719529900 | 128700 | 128800 | 128800 | 128700 | 1310 |
| 427 | 20230919 | 112800 | 36550899500 | 128700 | 129100 | 129100 | 128700 | 4775 |
| 428 | 20230919 | 112700 | 35935438300 | 129100 | 129100 | 129200 | 129000 | 1213 |
| 429 | 20230919 | 112600 | 35778850200 | 129100 | 129200 | 129200 | 129100 | 1091 |
| 430 | 20230919 | 112500 | 35637994800 | 129200 | 129200 | 129200 | 129100 | 592 |
| 431 | 20230919 | 112400 | 35561519500 | 129200 | 129200 | 129200 | 129100 | 941 |
| 432 | 20230919 | 112300 | 35439986100 | 129200 | 129200 | 129200 | 129100 | 1197 |
| 433 | 20230919 | 112200 | 35285409700 | 129200 | 129200 | 129200 | 129100 | 214 |
| 434 | 20230919 | 112100 | 35257771200 | 129100 | 129100 | 129200 | 129100 | 1053 |
| 435 | 20230919 | 112000 | 35121812800 | 129100 | 129100 | 129100 | 129000 | 376 |
| 436 | 20230919 | 111900 | 35073277100 | 129100 | 129100 | 129100 | 129000 | 760 |
| 437 | 20230919 | 111800 | 34975197200 | 129100 | 129000 | 129100 | 129000 | 324 |
| 438 | 20230919 | 111700 | 34933385500 | 129100 | 129100 | 129100 | 129000 | 620 |
| 439 | 20230919 | 111600 | 34853351700 | 129100 | 129000 | 129100 | 129000 | 696 |
| 440 | 20230919 | 111500 | 34763537600 | 129000 | 129000 | 129000 | 128900 | 1589 |
| 441 | 20230919 | 111400 | 34558612200 | 128900 | 129000 | 129100 | 128900 | 1933 |
| 442 | 20230919 | 111300 | 34309264400 | 129100 | 129200 | 129200 | 129000 | 1310 |
| 443 | 20230919 | 111200 | 34140246300 | 129100 | 129100 | 129200 | 129100 | 829 |
| 444 | 20230919 | 111100 | 34033218800 | 129200 | 129300 | 129300 | 129100 | 438 |
| 445 | 20230919 | 111000 | 33976625000 | 129400 | 129400 | 129400 | 129300 | 453 |
| 446 | 20230919 | 110900 | 33918044300 | 129400 | 129400 | 129600 | 129300 | 579 |
| 447 | 20230919 | 110800 | 33843135400 | 129300 | 129500 | 129600 | 129200 | 2042 |
| 448 | 20230919 | 110700 | 33579046800 | 129500 | 129700 | 129700 | 129500 | 884 |
| 449 | 20230919 | 110600 | 33464504900 | 129700 | 129700 | 129800 | 129700 | 598 |
| 450 | 20230919 | 110500 | 33386925800 | 129800 | 130400 | 130400 | 129800 | 2511 |
| 451 | 20230919 | 110400 | 33060485800 | 130400 | 130000 | 130400 | 130000 | 1543 |
| 452 | 20230919 | 110300 | 32859640600 | 130000 | 129900 | 130000 | 129900 | 1117 |
| 453 | 20230919 | 110200 | 32714454400 | 129900 | 129800 | 129900 | 129800 | 940 |
| 454 | 20230919 | 110100 | 32592400400 | 129800 | 129800 | 129900 | 129700 | 533 |
| 455 | 20230919 | 110000 | 32523227000 | 129800 | 129700 | 129800 | 129600 | 987 |
| 456 | 20230919 | 105900 | 32395155800 | 129600 | 129500 | 129700 | 129500 | 1622 |
| 457 | 20230919 | 105800 | 32184962600 | 129600 | 129500 | 129600 | 129400 | 601 |
| 458 | 20230919 | 105700 | 32107120000 | 129500 | 129400 | 129500 | 129400 | 2157 |
| 459 | 20230919 | 105600 | 31827803200 | 129500 | 129300 | 129500 | 129200 | 1144 |
| 460 | 20230919 | 105500 | 31679730500 | 129300 | 129100 | 129400 | 129000 | 1910 |
| 461 | 20230919 | 105400 | 31432869800 | 129100 | 129200 | 129300 | 129000 | 1192 |
| 462 | 20230919 | 105300 | 31278908400 | 129200 | 129400 | 129400 | 129000 | 2512 |
| 463 | 20230919 | 105200 | 30954369200 | 129400 | 129100 | 129400 | 128900 | 2545 |
| 464 | 20230919 | 105100 | 30625476400 | 129100 | 128800 | 129100 | 128600 | 9736 |
| 465 | 20230919 | 105000 | 29371874400 | 128800 | 129600 | 129600 | 128700 | 12073 |
| 466 | 20230919 | 104900 | 27813132000 | 129600 | 129600 | 129600 | 129500 | 5146 |
| 467 | 20230919 | 104800 | 27146376700 | 129600 | 130100 | 130100 | 129600 | 7450 |
| 468 | 20230919 | 104700 | 26178393100 | 130100 | 130400 | 130500 | 130100 | 8744 |
| 469 | 20230919 | 104600 | 25039951000 | 130400 | 130500 | 130600 | 130400 | 2342 |
| 470 | 20230919 | 104500 | 24734309900 | 130500 | 130600 | 130600 | 130500 | 1045 |
| 471 | 20230919 | 104400 | 24597881200 | 130500 | 130600 | 130700 | 130500 | 532 |
| 472 | 20230919 | 104300 | 24528421200 | 130600 | 130600 | 130700 | 130600 | 1606 |
| 473 | 20230919 | 104200 | 24318669100 | 130600 | 130800 | 130800 | 130600 | 1444 |
| 474 | 20230919 | 104100 | 24129949600 | 130800 | 130900 | 130900 | 130800 | 1579 |
| 475 | 20230919 | 104000 | 23923403300 | 130900 | 131000 | 131000 | 130800 | 312 |
| 476 | 20230919 | 103900 | 23882579900 | 130900 | 131000 | 131000 | 130900 | 1634 |
| 477 | 20230919 | 103800 | 23668610600 | 131000 | 131100 | 131100 | 131000 | 757 |
| 478 | 20230919 | 103700 | 23569396000 | 131100 | 130900 | 131100 | 130900 | 1131 |
| 479 | 20230919 | 103600 | 23421297500 | 130900 | 131000 | 131100 | 130900 | 596 |
| 480 | 20230919 | 103500 | 23343220800 | 131000 | 131000 | 131100 | 131000 | 653 |
| 481 | 20230919 | 103400 | 23257676600 | 131000 | 131200 | 131200 | 131000 | 268 |
| 482 | 20230919 | 103300 | 23222551300 | 131200 | 131100 | 131400 | 131100 | 1572 |
| 483 | 20230919 | 103200 | 23016409600 | 131200 | 130900 | 131300 | 130900 | 1546 |
| 484 | 20230919 | 103100 | 22813632200 | 131000 | 130900 | 131000 | 130900 | 580 |
| 485 | 20230919 | 103000 | 22737671100 | 131000 | 131000 | 131000 | 130900 | 887 |
| 486 | 20230919 | 102900 | 22621515600 | 131000 | 130900 | 131000 | 130800 | 1005 |
| 487 | 20230919 | 102800 | 22489907900 | 130900 | 131000 | 131000 | 130800 | 730 |
| 488 | 20230919 | 102700 | 22394361000 | 130900 | 130900 | 131000 | 130900 | 770 |
| 489 | 20230919 | 102600 | 22293564500 | 131000 | 130900 | 131000 | 130900 | 600 |
| 490 | 20230919 | 102500 | 22215011300 | 130900 | 131000 | 131000 | 130900 | 585 |
| 491 | 20230919 | 102400 | 22138420500 | 130900 | 131000 | 131100 | 130900 | 2231 |
| 492 | 20230919 | 102300 | 21846221900 | 131100 | 131200 | 131200 | 131100 | 1071 |
| 493 | 20230919 | 102200 | 21705808000 | 131100 | 131200 | 131300 | 131100 | 2081 |
| 494 | 20230919 | 102100 | 21432782900 | 131200 | 131200 | 131300 | 131200 | 271 |
| 495 | 20230919 | 102000 | 21397223000 | 131200 | 131200 | 131200 | 131100 | 618 |
| 496 | 20230919 | 101900 | 21316158200 | 131100 | 131100 | 131200 | 131100 | 363 |
| 497 | 20230919 | 101800 | 21268563500 | 131100 | 131200 | 131200 | 131100 | 770 |
| 498 | 20230919 | 101700 | 21167614300 | 131100 | 131200 | 131200 | 131100 | 703 |
| 499 | 20230919 | 101600 | 21075387200 | 131100 | 131300 | 131300 | 131100 | 928 |
| 500 | 20230919 | 101500 | 20953589600 | 131300 | 131500 | 131600 | 131300 | 995 |
| 501 | 20230919 | 101400 | 20822815800 | 131400 | 131500 | 131500 | 131400 | 419 |
| 502 | 20230919 | 101300 | 20767734000 | 131500 | 131500 | 131500 | 131400 | 390 |
| 503 | 20230919 | 101200 | 20716467700 | 131500 | 131500 | 131500 | 131400 | 319 |
| 504 | 20230919 | 101100 | 20674540600 | 131400 | 131400 | 131500 | 131300 | 863 |
| 505 | 20230919 | 101000 | 20561121900 | 131300 | 131400 | 131400 | 131300 | 546 |
| 506 | 20230919 | 100900 | 20489421800 | 131300 | 131400 | 131400 | 131300 | 351 |
| 507 | 20230919 | 100800 | 20443315900 | 131400 | 131600 | 131600 | 131300 | 421 |
| 508 | 20230919 | 100700 | 20387976500 | 131600 | 131600 | 131700 | 131500 | 692 |
| 509 | 20230919 | 100600 | 20296901800 | 131600 | 131200 | 131600 | 131100 | 1413 |
| 510 | 20230919 | 100500 | 20111370600 | 131200 | 131300 | 131400 | 131100 | 1222 |
| 511 | 20230919 | 100400 | 19951054100 | 131300 | 131800 | 131800 | 131300 | 1173 |
| 512 | 20230919 | 100300 | 19796841000 | 131800 | 131900 | 131900 | 131700 | 302 |
| 513 | 20230919 | 100200 | 19757040600 | 131900 | 132000 | 132000 | 131900 | 793 |
| 514 | 20230919 | 100100 | 19652423400 | 132000 | 132100 | 132100 | 132000 | 987 |
| 515 | 20230919 | 100000 | 19522104200 | 132100 | 132100 | 132200 | 132000 | 674 |
| 516 | 20230919 | 095900 | 19433061200 | 132100 | 132200 | 132200 | 132100 | 264 |
| 517 | 20230919 | 095800 | 19398170500 | 132200 | 132100 | 132200 | 132000 | 1419 |
| 518 | 20230919 | 095700 | 19210622400 | 132100 | 132000 | 132200 | 131900 | 845 |
| 519 | 20230919 | 095600 | 19098990900 | 131900 | 132200 | 132200 | 131900 | 1810 |
| 520 | 20230919 | 095500 | 18859922800 | 132100 | 132000 | 132100 | 131900 | 1113 |
| 521 | 20230919 | 095400 | 18712920400 | 132000 | 131600 | 132000 | 131600 | 1109 |
| 522 | 20230919 | 095300 | 18566628900 | 131600 | 131400 | 131600 | 131400 | 375 |
| 523 | 20230919 | 095200 | 18517332500 | 131400 | 131300 | 131600 | 131200 | 983 |
| 524 | 20230919 | 095100 | 18388109200 | 131200 | 131400 | 131500 | 131100 | 1219 |
| 525 | 20230919 | 095000 | 18228118900 | 131300 | 131100 | 131300 | 131000 | 1060 |
| 526 | 20230919 | 094900 | 18089064600 | 131100 | 131100 | 131100 | 131000 | 1755 |
| 527 | 20230919 | 094800 | 17859014100 | 131100 | 131200 | 131400 | 131000 | 1305 |
| 528 | 20230919 | 094700 | 17687908900 | 131100 | 130800 | 131300 | 130800 | 2502 |
| 529 | 20230919 | 094600 | 17360120500 | 130800 | 130900 | 131000 | 130700 | 3084 |
| 530 | 20230919 | 094500 | 16956727800 | 130900 | 131100 | 131100 | 130900 | 1408 |
| 531 | 20230919 | 094400 | 16772305000 | 131000 | 131000 | 131100 | 131000 | 1434 |
| 532 | 20230919 | 094300 | 16584380800 | 131000 | 131000 | 131100 | 130900 | 1709 |
| 533 | 20230919 | 094200 | 16360484300 | 131000 | 131200 | 131300 | 131000 | 2789 |
| 534 | 20230919 | 094100 | 15994918700 | 131200 | 131400 | 131500 | 131100 | 2673 |
| 535 | 20230919 | 094000 | 15644003600 | 131500 | 131500 | 131700 | 131400 | 1262 |
| 536 | 20230919 | 093900 | 15478085500 | 131500 | 131600 | 131700 | 131500 | 572 |
| 537 | 20230919 | 093800 | 15402834200 | 131500 | 131500 | 131600 | 131500 | 512 |
| 538 | 20230919 | 093700 | 15335471000 | 131500 | 131500 | 131700 | 131400 | 1666 |
| 539 | 20230919 | 093600 | 15116434700 | 131500 | 131500 | 131500 | 131400 | 1265 |
| 540 | 20230919 | 093500 | 14950174000 | 131500 | 131400 | 131500 | 131400 | 702 |
| 541 | 20230919 | 093400 | 14857918000 | 131400 | 131500 | 131500 | 131400 | 1478 |
| 542 | 20230919 | 093300 | 14663646100 | 131500 | 131800 | 131900 | 131500 | 733 |
| 543 | 20230919 | 093200 | 14567128500 | 131800 | 132000 | 132100 | 131800 | 965 |
| 544 | 20230919 | 093100 | 14439816300 | 132100 | 132000 | 132500 | 132000 | 2091 |
| 545 | 20230919 | 093000 | 14163317200 | 131900 | 131400 | 131900 | 131300 | 1156 |
| 546 | 20230919 | 092900 | 14011142100 | 131300 | 131800 | 131800 | 131200 | 3568 |
| 547 | 20230919 | 092800 | 13541844600 | 131700 | 132000 | 132000 | 131700 | 2187 |
| 548 | 20230919 | 092700 | 13253427800 | 131900 | 132000 | 132100 | 131900 | 1047 |
| 549 | 20230919 | 092600 | 13115213500 | 132000 | 132300 | 132300 | 132000 | 1139 |
| 550 | 20230919 | 092500 | 12964658900 | 132200 | 132300 | 132400 | 132200 | 793 |
| 551 | 20230919 | 092400 | 12859754500 | 132300 | 132400 | 132500 | 132200 | 4971 |
| 552 | 20230919 | 092300 | 12202000900 | 132400 | 132700 | 132800 | 132300 | 2671 |
| 553 | 20230919 | 092200 | 11847993600 | 132700 | 132400 | 132800 | 132300 | 4490 |
| 554 | 20230919 | 092100 | 11252598500 | 132400 | 132300 | 132400 | 132200 | 1643 |
| 555 | 20230919 | 092000 | 11035134600 | 132300 | 132400 | 132500 | 132300 | 914 |
| 556 | 20230919 | 091900 | 10914166800 | 132400 | 132400 | 132500 | 132200 | 2333 |
| 557 | 20230919 | 091800 | 10605394300 | 132500 | 132000 | 132500 | 132000 | 2778 |
| 558 | 20230919 | 091700 | 10237744700 | 132000 | 132100 | 132300 | 131900 | 1602 |
| 559 | 20230919 | 091600 | 10026208400 | 132300 | 132100 | 132500 | 132000 | 3557 |
| 560 | 20230919 | 091500 | 9555720600 | 132200 | 132200 | 132400 | 132100 | 1453 |
| 561 | 20230919 | 091400 | 9363650900 | 132200 | 132400 | 132800 | 132000 | 9175 |
| 562 | 20230919 | 091300 | 8148294700 | 132400 | 131600 | 132400 | 131400 | 3851 |
| 563 | 20230919 | 091200 | 7639844700 | 131500 | 131300 | 131500 | 131200 | 2148 |
| 564 | 20230919 | 091100 | 7357559100 | 131300 | 130900 | 131500 | 130700 | 2068 |
| 565 | 20230919 | 091000 | 7086449800 | 130900 | 130500 | 131300 | 130400 | 2533 |
| 566 | 20230919 | 090900 | 6755067400 | 130400 | 130400 | 130800 | 130100 | 6312 |
| 567 | 20230919 | 090800 | 5932418000 | 130400 | 131500 | 131500 | 130300 | 10632 |
| 568 | 20230919 | 090700 | 4540732400 | 131500 | 131300 | 131500 | 131200 | 1491 |
| 569 | 20230919 | 090600 | 4344793600 | 131200 | 131100 | 131300 | 131000 | 2859 |
| 570 | 20230919 | 090500 | 3969890900 | 131100 | 131000 | 131500 | 130900 | 3098 |
| 571 | 20230919 | 090400 | 3563773300 | 131000 | 131500 | 131600 | 130800 | 4420 |
| 572 | 20230919 | 090300 | 2984033400 | 131500 | 131500 | 131900 | 131500 | 2367 |
| 573 | 20230919 | 090200 | 2672497700 | 131900 | 132100 | 132500 | 131300 | 5463 |
| 574 | 20230919 | 090100 | 1951653400 | 132100 | 131600 | 132300 | 130700 | 4725 |
| 575 | 20230919 | 090000 | 1330885700 | 131600 | 132300 | 132300 | 131500 | 9896 |