32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230919 | 185000 | 22936048200 | 79900 | 79900 | 79900 | 79900 | 7218 |
| 3 | 20230919 | 184900 | 22936048200 | 79900 | 79900 | 79900 | 79900 | 0 |
| 4 | 20230919 | 184800 | 22936048200 | 79900 | 79900 | 79900 | 79900 | 0 |
| 5 | 20230919 | 184700 | 22936048200 | 79900 | 79900 | 79900 | 79900 | 0 |
| 6 | 20230919 | 184600 | 22936048200 | 79900 | 79900 | 79900 | 79900 | 0 |
| 7 | 20230919 | 184500 | 22936048200 | 79900 | 79900 | 79900 | 79900 | 0 |
| 8 | 20230919 | 184400 | 22936048200 | 79900 | 79900 | 79900 | 79900 | 0 |
| 9 | 20230919 | 184300 | 22936048200 | 79900 | 79900 | 79900 | 79900 | 0 |
| 10 | 20230919 | 184200 | 22936048200 | 79900 | 79900 | 79900 | 79900 | 0 |
| 11 | 20230919 | 184100 | 22936048200 | 79900 | 79900 | 79900 | 79900 | 0 |
| 12 | 20230919 | 184000 | 22936048200 | 79900 | 79900 | 79900 | 79900 | 0 |
| 13 | 20230919 | 183900 | 22936048200 | 79900 | 79900 | 79900 | 79900 | 0 |
| 14 | 20230919 | 183800 | 22936048200 | 79900 | 79900 | 79900 | 79900 | 0 |
| 15 | 20230919 | 183700 | 22936048200 | 79900 | 79900 | 79900 | 79900 | 0 |
| 16 | 20230919 | 183600 | 22936048200 | 79900 | 79900 | 79900 | 79900 | 0 |
| 17 | 20230919 | 183500 | 22936048200 | 79900 | 79900 | 79900 | 79900 | 0 |
| 18 | 20230919 | 183400 | 22936048200 | 79900 | 79900 | 79900 | 79900 | 0 |
| 19 | 20230919 | 183300 | 22936048200 | 79900 | 79900 | 79900 | 79900 | 0 |
| 20 | 20230919 | 183200 | 22936048200 | 79900 | 79900 | 79900 | 79900 | 0 |
| 21 | 20230919 | 183100 | 22936048200 | 79900 | 79900 | 79900 | 79900 | 0 |
| 22 | 20230919 | 183000 | 22936048200 | 79900 | 79900 | 79900 | 79900 | 0 |
| 23 | 20230919 | 182900 | 22936048200 | 79900 | 79900 | 79900 | 79900 | 0 |
| 24 | 20230919 | 182800 | 22936048200 | 79900 | 79900 | 79900 | 79900 | 0 |
| 25 | 20230919 | 182700 | 22936048200 | 79900 | 79900 | 79900 | 79900 | 0 |
| 26 | 20230919 | 182600 | 22936048200 | 79900 | 79900 | 79900 | 79900 | 0 |
| 27 | 20230919 | 182500 | 22936048200 | 79900 | 79900 | 79900 | 79900 | 0 |
| 28 | 20230919 | 182400 | 22936048200 | 79900 | 79900 | 79900 | 79900 | 0 |
| 29 | 20230919 | 182300 | 22936048200 | 79900 | 79900 | 79900 | 79900 | 0 |
| 30 | 20230919 | 182200 | 22936048200 | 79900 | 79900 | 79900 | 79900 | 0 |
| 31 | 20230919 | 182100 | 22936048200 | 79900 | 79900 | 79900 | 79900 | 0 |
| 32 | 20230919 | 182000 | 22936048200 | 79900 | 79900 | 79900 | 79900 | 7218 |
| 33 | 20230919 | 181900 | 22936048200 | 79900 | 79900 | 79900 | 79900 | 0 |
| 34 | 20230919 | 181800 | 22936048200 | 79900 | 79900 | 79900 | 79900 | 0 |
| 35 | 20230919 | 181700 | 22936048200 | 79900 | 79900 | 79900 | 79900 | 0 |
| 36 | 20230919 | 181600 | 22936048200 | 79900 | 79900 | 79900 | 79900 | 0 |
| 37 | 20230919 | 181500 | 22936048200 | 79900 | 79900 | 79900 | 79900 | 0 |
| 38 | 20230919 | 181400 | 22936048200 | 79900 | 79900 | 79900 | 79900 | 0 |
| 39 | 20230919 | 181300 | 22936048200 | 79900 | 79900 | 79900 | 79900 | 0 |
| 40 | 20230919 | 181200 | 22936048200 | 79900 | 79900 | 79900 | 79900 | 0 |
| 41 | 20230919 | 181100 | 22936048200 | 79900 | 79900 | 79900 | 79900 | 0 |
| 42 | 20230919 | 181000 | 22936048200 | 79900 | 79900 | 79900 | 79900 | 0 |
| 43 | 20230919 | 180900 | 22936048200 | 79900 | 79900 | 79900 | 79900 | 0 |
| 44 | 20230919 | 180800 | 22936048200 | 79900 | 79900 | 79900 | 79900 | 0 |
| 45 | 20230919 | 180700 | 22936048200 | 79900 | 79900 | 79900 | 79900 | 0 |
| 46 | 20230919 | 180600 | 22936048200 | 79900 | 79900 | 79900 | 79900 | 0 |
| 47 | 20230919 | 180500 | 22936048200 | 79900 | 79900 | 79900 | 79900 | 0 |
| 48 | 20230919 | 180400 | 22936048200 | 79900 | 79900 | 79900 | 79900 | 0 |
| 49 | 20230919 | 180300 | 22936048200 | 79900 | 79900 | 79900 | 79900 | 0 |
| 50 | 20230919 | 180200 | 22936048200 | 79900 | 79900 | 79900 | 79900 | 0 |
| 51 | 20230919 | 180100 | 22936048200 | 79900 | 79900 | 79900 | 79900 | 0 |
| 52 | 20230919 | 180000 | 22936048200 | 79900 | 79900 | 79900 | 79900 | 0 |
| 53 | 20230919 | 175900 | 22936048200 | 79900 | 79900 | 79900 | 79900 | 0 |
| 54 | 20230919 | 175800 | 22936048200 | 79900 | 79900 | 79900 | 79900 | 0 |
| 55 | 20230919 | 175700 | 22936048200 | 79900 | 79900 | 79900 | 79900 | 0 |
| 56 | 20230919 | 175600 | 22936048200 | 79900 | 79900 | 79900 | 79900 | 0 |
| 57 | 20230919 | 175500 | 22936048200 | 79900 | 79900 | 79900 | 79900 | 0 |
| 58 | 20230919 | 175400 | 22936048200 | 79900 | 79900 | 79900 | 79900 | 0 |
| 59 | 20230919 | 175300 | 22936048200 | 79900 | 79900 | 79900 | 79900 | 0 |
| 60 | 20230919 | 175200 | 22936048200 | 79900 | 79900 | 79900 | 79900 | 0 |
| 61 | 20230919 | 175100 | 22936048200 | 79900 | 79900 | 79900 | 79900 | 0 |
| 62 | 20230919 | 175000 | 22936048200 | 79900 | 79900 | 79900 | 79900 | 7218 |
| 63 | 20230919 | 174900 | 22936048200 | 79900 | 79900 | 79900 | 79900 | 0 |
| 64 | 20230919 | 174800 | 22936048200 | 79900 | 79900 | 79900 | 79900 | 0 |
| 65 | 20230919 | 174700 | 22936048200 | 79900 | 79900 | 79900 | 79900 | 0 |
| 66 | 20230919 | 174600 | 22936048200 | 79900 | 79900 | 79900 | 79900 | 0 |
| 67 | 20230919 | 174500 | 22936048200 | 79900 | 79900 | 79900 | 79900 | 0 |
| 68 | 20230919 | 174400 | 22936048200 | 79900 | 79900 | 79900 | 79900 | 0 |
| 69 | 20230919 | 174300 | 22936048200 | 79900 | 79900 | 79900 | 79900 | 0 |
| 70 | 20230919 | 174200 | 22936048200 | 79900 | 79900 | 79900 | 79900 | 0 |
| 71 | 20230919 | 174100 | 22936048200 | 79900 | 79900 | 79900 | 79900 | 0 |
| 72 | 20230919 | 174000 | 22936048200 | 79900 | 79900 | 79900 | 79900 | 0 |
| 73 | 20230919 | 173900 | 22936048200 | 79900 | 79900 | 79900 | 79900 | 0 |
| 74 | 20230919 | 173800 | 22936048200 | 79900 | 79900 | 79900 | 79900 | 0 |
| 75 | 20230919 | 173700 | 22936048200 | 79900 | 79900 | 79900 | 79900 | 0 |
| 76 | 20230919 | 173600 | 22936048200 | 79900 | 79900 | 79900 | 79900 | 0 |
| 77 | 20230919 | 173500 | 22936048200 | 79900 | 79900 | 79900 | 79900 | 0 |
| 78 | 20230919 | 173400 | 22936048200 | 79900 | 79900 | 79900 | 79900 | 0 |
| 79 | 20230919 | 173300 | 22936048200 | 79900 | 79900 | 79900 | 79900 | 0 |
| 80 | 20230919 | 173200 | 22936048200 | 79900 | 79900 | 79900 | 79900 | 0 |
| 81 | 20230919 | 173100 | 22936048200 | 79900 | 79900 | 79900 | 79900 | 0 |
| 82 | 20230919 | 173000 | 22936048200 | 79900 | 79900 | 79900 | 79900 | 0 |
| 83 | 20230919 | 172900 | 22936048200 | 79900 | 79900 | 79900 | 79900 | 0 |
| 84 | 20230919 | 172800 | 22936048200 | 79900 | 79900 | 79900 | 79900 | 0 |
| 85 | 20230919 | 172700 | 22936048200 | 79900 | 79900 | 79900 | 79900 | 0 |
| 86 | 20230919 | 172600 | 22936048200 | 79900 | 79900 | 79900 | 79900 | 0 |
| 87 | 20230919 | 172500 | 22936048200 | 79900 | 79900 | 79900 | 79900 | 0 |
| 88 | 20230919 | 172400 | 22936048200 | 79900 | 79900 | 79900 | 79900 | 0 |
| 89 | 20230919 | 172300 | 22936048200 | 79900 | 79900 | 79900 | 79900 | 0 |
| 90 | 20230919 | 172200 | 22936048200 | 79900 | 79900 | 79900 | 79900 | 0 |
| 91 | 20230919 | 172100 | 22936048200 | 79900 | 79900 | 79900 | 79900 | 0 |
| 92 | 20230919 | 172000 | 22936048200 | 79900 | 79900 | 79900 | 79900 | 7218 |
| 93 | 20230919 | 171900 | 22936048200 | 79900 | 79900 | 79900 | 79900 | 0 |
| 94 | 20230919 | 171800 | 22936048200 | 79900 | 79900 | 79900 | 79900 | 0 |
| 95 | 20230919 | 171700 | 22936048200 | 79900 | 79900 | 79900 | 79900 | 0 |
| 96 | 20230919 | 171600 | 22936048200 | 79900 | 79900 | 79900 | 79900 | 0 |
| 97 | 20230919 | 171500 | 22936048200 | 79900 | 79900 | 79900 | 79900 | 0 |
| 98 | 20230919 | 171400 | 22936048200 | 79900 | 79900 | 79900 | 79900 | 0 |
| 99 | 20230919 | 171300 | 22936048200 | 79900 | 79900 | 79900 | 79900 | 0 |
| 100 | 20230919 | 171200 | 22936048200 | 79900 | 79900 | 79900 | 79900 | 0 |
| 101 | 20230919 | 171100 | 22936048200 | 79900 | 79900 | 79900 | 79900 | 0 |
| 102 | 20230919 | 171000 | 22936048200 | 79900 | 79900 | 79900 | 79900 | 0 |
| 103 | 20230919 | 170900 | 22936048200 | 79900 | 79900 | 79900 | 79900 | 0 |
| 104 | 20230919 | 170800 | 22936048200 | 79900 | 79900 | 79900 | 79900 | 0 |
| 105 | 20230919 | 170700 | 22936048200 | 79900 | 79900 | 79900 | 79900 | 0 |
| 106 | 20230919 | 170600 | 22936048200 | 79900 | 79900 | 79900 | 79900 | 0 |
| 107 | 20230919 | 170500 | 22936048200 | 79900 | 79900 | 79900 | 79900 | 0 |
| 108 | 20230919 | 170400 | 22936048200 | 79900 | 79900 | 79900 | 79900 | 0 |
| 109 | 20230919 | 170300 | 22936048200 | 79900 | 79900 | 79900 | 79900 | 0 |
| 110 | 20230919 | 170200 | 22936048200 | 79900 | 79900 | 79900 | 79900 | 0 |
| 111 | 20230919 | 170100 | 22936048200 | 79900 | 79900 | 79900 | 79900 | 0 |
| 112 | 20230919 | 170000 | 22936048200 | 79900 | 79900 | 79900 | 79900 | 0 |
| 113 | 20230919 | 165900 | 22936048200 | 79900 | 79900 | 79900 | 79900 | 0 |
| 114 | 20230919 | 165800 | 22936048200 | 79900 | 79900 | 79900 | 79900 | 0 |
| 115 | 20230919 | 165700 | 22936048200 | 79900 | 79900 | 79900 | 79900 | 0 |
| 116 | 20230919 | 165600 | 22936048200 | 79900 | 79900 | 79900 | 79900 | 0 |
| 117 | 20230919 | 165500 | 22936048200 | 79900 | 79900 | 79900 | 79900 | 0 |
| 118 | 20230919 | 165400 | 22936048200 | 79900 | 79900 | 79900 | 79900 | 0 |
| 119 | 20230919 | 165300 | 22936048200 | 79900 | 79900 | 79900 | 79900 | 0 |
| 120 | 20230919 | 165200 | 22936048200 | 79900 | 79900 | 79900 | 79900 | 0 |
| 121 | 20230919 | 165100 | 22936048200 | 79900 | 79900 | 79900 | 79900 | 0 |
| 122 | 20230919 | 165000 | 22936048200 | 79900 | 79900 | 79900 | 79900 | 7218 |
| 123 | 20230919 | 164900 | 22936048200 | 79900 | 79900 | 79900 | 79900 | 0 |
| 124 | 20230919 | 164800 | 22936048200 | 79900 | 79900 | 79900 | 79900 | 0 |
| 125 | 20230919 | 164700 | 22936048200 | 79900 | 79900 | 79900 | 79900 | 0 |
| 126 | 20230919 | 164600 | 22936048200 | 79900 | 79900 | 79900 | 79900 | 0 |
| 127 | 20230919 | 164500 | 22936048200 | 79900 | 79900 | 79900 | 79900 | 0 |
| 128 | 20230919 | 164400 | 22936048200 | 79900 | 79900 | 79900 | 79900 | 0 |
| 129 | 20230919 | 164300 | 22936048200 | 79900 | 79900 | 79900 | 79900 | 0 |
| 130 | 20230919 | 164200 | 22936048200 | 79900 | 79900 | 79900 | 79900 | 0 |
| 131 | 20230919 | 164100 | 22936048200 | 79900 | 79900 | 79900 | 79900 | 0 |
| 132 | 20230919 | 164000 | 22936048200 | 79900 | 79900 | 79900 | 79900 | 0 |
| 133 | 20230919 | 163900 | 22936048200 | 79900 | 79900 | 79900 | 79900 | 0 |
| 134 | 20230919 | 163800 | 22936048200 | 79900 | 79900 | 79900 | 79900 | 0 |
| 135 | 20230919 | 163700 | 22936048200 | 79900 | 79900 | 79900 | 79900 | 0 |
| 136 | 20230919 | 163600 | 22936048200 | 79900 | 79900 | 79900 | 79900 | 0 |
| 137 | 20230919 | 163500 | 22936048200 | 79900 | 79900 | 79900 | 79900 | 0 |
| 138 | 20230919 | 163400 | 22936048200 | 79900 | 79900 | 79900 | 79900 | 0 |
| 139 | 20230919 | 163300 | 22936048200 | 79900 | 79900 | 79900 | 79900 | 0 |
| 140 | 20230919 | 163200 | 22936048200 | 79900 | 79900 | 79900 | 79900 | 0 |
| 141 | 20230919 | 163100 | 22936048200 | 79900 | 79900 | 79900 | 79900 | 0 |
| 142 | 20230919 | 163000 | 22936048200 | 79900 | 79900 | 79900 | 79900 | 0 |
| 143 | 20230919 | 162900 | 22936048200 | 79900 | 79900 | 79900 | 79900 | 0 |
| 144 | 20230919 | 162800 | 22936048200 | 79900 | 79900 | 79900 | 79900 | 0 |
| 145 | 20230919 | 162700 | 22936048200 | 79900 | 79900 | 79900 | 79900 | 0 |
| 146 | 20230919 | 162600 | 22936048200 | 79900 | 79900 | 79900 | 79900 | 0 |
| 147 | 20230919 | 162500 | 22936048200 | 79900 | 79900 | 79900 | 79900 | 0 |
| 148 | 20230919 | 162400 | 22936048200 | 79900 | 79900 | 79900 | 79900 | 0 |
| 149 | 20230919 | 162300 | 22936048200 | 79900 | 79900 | 79900 | 79900 | 0 |
| 150 | 20230919 | 162200 | 22936048200 | 79900 | 79900 | 79900 | 79900 | 0 |
| 151 | 20230919 | 162100 | 22936048200 | 79900 | 79900 | 79900 | 79900 | 0 |
| 152 | 20230919 | 162000 | 22936048200 | 79900 | 79900 | 79900 | 79900 | 7218 |
| 153 | 20230919 | 161900 | 22936048200 | 79900 | 79900 | 79900 | 79900 | 0 |
| 154 | 20230919 | 161800 | 22936048200 | 79900 | 79900 | 79900 | 79900 | 0 |
| 155 | 20230919 | 161700 | 22936048200 | 79900 | 79900 | 79900 | 79900 | 0 |
| 156 | 20230919 | 161600 | 22936048200 | 79900 | 79900 | 79900 | 79900 | 0 |
| 157 | 20230919 | 161500 | 22936048200 | 79900 | 79900 | 79900 | 79900 | 0 |
| 158 | 20230919 | 161400 | 22936048200 | 79900 | 79900 | 79900 | 79900 | 0 |
| 159 | 20230919 | 161300 | 22936048200 | 79900 | 79900 | 79900 | 79900 | 0 |
| 160 | 20230919 | 161200 | 22936048200 | 79900 | 79900 | 79900 | 79900 | 0 |
| 161 | 20230919 | 161100 | 22936048200 | 79900 | 79900 | 79900 | 79900 | 0 |
| 162 | 20230919 | 161000 | 22936048200 | 79900 | 79900 | 79900 | 79900 | 0 |
| 163 | 20230919 | 160900 | 22936048200 | 79900 | 79900 | 79900 | 79900 | 0 |
| 164 | 20230919 | 160800 | 22936048200 | 79900 | 79900 | 79900 | 79900 | 0 |
| 165 | 20230919 | 160700 | 22936048200 | 79900 | 79900 | 79900 | 79900 | 0 |
| 166 | 20230919 | 160600 | 22936048200 | 79900 | 79900 | 79900 | 79900 | 0 |
| 167 | 20230919 | 160500 | 22936048200 | 79900 | 79900 | 79900 | 79900 | 0 |
| 168 | 20230919 | 160400 | 22936048200 | 79900 | 79900 | 79900 | 79900 | 0 |
| 169 | 20230919 | 160300 | 22936048200 | 79900 | 79900 | 79900 | 79900 | 0 |
| 170 | 20230919 | 160200 | 22936048200 | 79900 | 79900 | 79900 | 79900 | 0 |
| 171 | 20230919 | 160100 | 22936048200 | 79900 | 79900 | 79900 | 79900 | 0 |
| 172 | 20230919 | 160000 | 22936048200 | 79900 | 79900 | 79900 | 79900 | 0 |
| 173 | 20230919 | 155900 | 22936048200 | 79900 | 79900 | 79900 | 79900 | 0 |
| 174 | 20230919 | 155800 | 22936048200 | 79900 | 79900 | 79900 | 79900 | 0 |
| 175 | 20230919 | 155700 | 22936048200 | 79900 | 79900 | 79900 | 79900 | 0 |
| 176 | 20230919 | 155600 | 22936048200 | 79900 | 79900 | 79900 | 79900 | 0 |
| 177 | 20230919 | 155500 | 22936048200 | 79900 | 79900 | 79900 | 79900 | 0 |
| 178 | 20230919 | 155400 | 22936048200 | 79900 | 79900 | 79900 | 79900 | 0 |
| 179 | 20230919 | 155300 | 22936048200 | 79900 | 79900 | 79900 | 79900 | 0 |
| 180 | 20230919 | 155200 | 22936048200 | 79900 | 79900 | 79900 | 79900 | 0 |
| 181 | 20230919 | 155100 | 22936048200 | 79900 | 79900 | 79900 | 79900 | 0 |
| 182 | 20230919 | 155000 | 22936048200 | 79900 | 79900 | 79900 | 79900 | 7218 |
| 183 | 20230919 | 154900 | 22936048200 | 79900 | 79900 | 79900 | 79900 | 0 |
| 184 | 20230919 | 154800 | 22936048200 | 79900 | 79900 | 79900 | 79900 | 0 |
| 185 | 20230919 | 154700 | 22936048200 | 79900 | 79900 | 79900 | 79900 | 0 |
| 186 | 20230919 | 154600 | 22936048200 | 79900 | 79900 | 79900 | 79900 | 0 |
| 187 | 20230919 | 154500 | 22936048200 | 79900 | 79900 | 79900 | 79900 | 0 |
| 188 | 20230919 | 154400 | 22936048200 | 79900 | 79900 | 79900 | 79900 | 0 |
| 189 | 20230919 | 154300 | 22936048200 | 79900 | 79900 | 79900 | 79900 | 0 |
| 190 | 20230919 | 154200 | 22936048200 | 79900 | 79900 | 79900 | 79900 | 0 |
| 191 | 20230919 | 154100 | 22936048200 | 79900 | 79900 | 79900 | 79900 | 0 |
| 192 | 20230919 | 154000 | 22936048200 | 79900 | 79900 | 79900 | 79900 | 0 |
| 193 | 20230919 | 153900 | 22936048200 | 79900 | 79900 | 79900 | 79900 | 0 |
| 194 | 20230919 | 153800 | 22936048200 | 79900 | 79900 | 79900 | 79900 | 0 |
| 195 | 20230919 | 153700 | 22936048200 | 79900 | 79900 | 79900 | 79900 | 0 |
| 196 | 20230919 | 153600 | 22936048200 | 79900 | 79900 | 79900 | 79900 | 0 |
| 197 | 20230919 | 153500 | 22936048200 | 79900 | 79900 | 79900 | 79900 | 0 |
| 198 | 20230919 | 153400 | 22936048200 | 79900 | 79900 | 79900 | 79900 | 0 |
| 199 | 20230919 | 153300 | 22936048200 | 79900 | 79900 | 79900 | 79900 | 0 |
| 200 | 20230919 | 153200 | 22936048200 | 79900 | 79900 | 79900 | 79900 | 0 |
| 201 | 20230919 | 153100 | 22936048200 | 79900 | 79900 | 79900 | 79900 | 0 |
| 202 | 20230919 | 153000 | 22936048200 | 79900 | 79900 | 79900 | 79900 | 7218 |
| 203 | 20230919 | 152900 | 22359330000 | 79800 | 79800 | 79800 | 79800 | 0 |
| 204 | 20230919 | 152800 | 22359330000 | 79800 | 79800 | 79800 | 79800 | 0 |
| 205 | 20230919 | 152700 | 22359330000 | 79800 | 79800 | 79800 | 79800 | 0 |
| 206 | 20230919 | 152600 | 22359330000 | 79800 | 79800 | 79800 | 79800 | 0 |
| 207 | 20230919 | 152500 | 22359330000 | 79800 | 79800 | 79800 | 79800 | 0 |
| 208 | 20230919 | 152400 | 22359330000 | 79800 | 79800 | 79800 | 79800 | 0 |
| 209 | 20230919 | 152300 | 22359330000 | 79800 | 79800 | 79800 | 79800 | 0 |
| 210 | 20230919 | 152200 | 22359330000 | 79800 | 79800 | 79800 | 79800 | 0 |
| 211 | 20230919 | 152100 | 22359330000 | 79800 | 79800 | 79800 | 79800 | 0 |
| 212 | 20230919 | 152000 | 22359330000 | 79800 | 79800 | 79800 | 79800 | 0 |
| 213 | 20230919 | 151900 | 22359330000 | 79800 | 79700 | 79800 | 79600 | 1029 |
| 214 | 20230919 | 151800 | 22277334000 | 79700 | 79700 | 79800 | 79600 | 1198 |
| 215 | 20230919 | 151700 | 22181888800 | 79700 | 79800 | 79800 | 79700 | 413 |
| 216 | 20230919 | 151600 | 22148965800 | 79700 | 79900 | 79900 | 79700 | 789 |
| 217 | 20230919 | 151500 | 22086010900 | 79900 | 79800 | 79900 | 79800 | 470 |
| 218 | 20230919 | 151400 | 22048501900 | 79900 | 79900 | 79900 | 79800 | 645 |
| 219 | 20230919 | 151300 | 21996999200 | 79900 | 79900 | 79900 | 79800 | 586 |
| 220 | 20230919 | 151200 | 21950213500 | 79800 | 79900 | 79900 | 79800 | 359 |
| 221 | 20230919 | 151100 | 21921544900 | 79800 | 79800 | 79800 | 79700 | 1017 |
| 222 | 20230919 | 151000 | 21840397500 | 79800 | 79800 | 79800 | 79700 | 908 |
| 223 | 20230919 | 150900 | 21767985500 | 79800 | 79700 | 79800 | 79700 | 1265 |
| 224 | 20230919 | 150800 | 21667062500 | 79700 | 79700 | 79800 | 79600 | 475 |
| 225 | 20230919 | 150700 | 21629175800 | 79700 | 79800 | 79900 | 79700 | 1198 |
| 226 | 20230919 | 150600 | 21533604100 | 79700 | 79700 | 79800 | 79600 | 1391 |
| 227 | 20230919 | 150500 | 21422723000 | 79800 | 79700 | 79800 | 79700 | 591 |
| 228 | 20230919 | 150400 | 21375602300 | 79800 | 79700 | 79800 | 79700 | 470 |
| 229 | 20230919 | 150300 | 21338119700 | 79700 | 79700 | 79800 | 79700 | 478 |
| 230 | 20230919 | 150200 | 21299999500 | 79700 | 79700 | 79800 | 79600 | 627 |
| 231 | 20230919 | 150100 | 21250002500 | 79800 | 79600 | 79800 | 79600 | 1227 |
| 232 | 20230919 | 150000 | 21152208700 | 79700 | 79600 | 79700 | 79600 | 2449 |
| 233 | 20230919 | 145900 | 20957061800 | 79700 | 79600 | 79700 | 79600 | 693 |
| 234 | 20230919 | 145800 | 20901875800 | 79700 | 79700 | 79700 | 79600 | 659 |
| 235 | 20230919 | 145700 | 20849405300 | 79700 | 79600 | 79700 | 79600 | 444 |
| 236 | 20230919 | 145600 | 20814035400 | 79600 | 79600 | 79700 | 79600 | 612 |
| 237 | 20230919 | 145500 | 20765301700 | 79600 | 79600 | 79700 | 79600 | 533 |
| 238 | 20230919 | 145400 | 20722860700 | 79600 | 79600 | 79700 | 79600 | 931 |
| 239 | 20230919 | 145300 | 20648723700 | 79600 | 79600 | 79700 | 79600 | 425 |
| 240 | 20230919 | 145200 | 20614874000 | 79600 | 79600 | 79700 | 79600 | 989 |
| 241 | 20230919 | 145100 | 20536126000 | 79600 | 79600 | 79700 | 79600 | 498 |
| 242 | 20230919 | 145000 | 20496465500 | 79600 | 79600 | 79700 | 79600 | 554 |
| 243 | 20230919 | 144900 | 20452347200 | 79600 | 79600 | 79700 | 79600 | 736 |
| 244 | 20230919 | 144800 | 20393738800 | 79600 | 79600 | 79900 | 79600 | 2412 |
| 245 | 20230919 | 144700 | 20201490900 | 79600 | 79900 | 80000 | 79600 | 5772 |
| 246 | 20230919 | 144600 | 19741016200 | 79900 | 80000 | 80000 | 79900 | 324 |
| 247 | 20230919 | 144500 | 19715106000 | 80000 | 79900 | 80000 | 79900 | 774 |
| 248 | 20230919 | 144400 | 19653246000 | 80000 | 80000 | 80000 | 79900 | 590 |
| 249 | 20230919 | 144300 | 19606058200 | 80000 | 80000 | 80000 | 79900 | 257 |
| 250 | 20230919 | 144200 | 19585506300 | 80000 | 80000 | 80000 | 79900 | 217 |
| 251 | 20230919 | 144100 | 19568151700 | 80000 | 80000 | 80000 | 79900 | 504 |
| 252 | 20230919 | 144000 | 19527849000 | 80000 | 79900 | 80000 | 79900 | 257 |
| 253 | 20230919 | 143900 | 19507296700 | 79900 | 79900 | 80000 | 79900 | 309 |
| 254 | 20230919 | 143800 | 19482591300 | 79900 | 80000 | 80000 | 79900 | 452 |
| 255 | 20230919 | 143700 | 19446445400 | 79900 | 79900 | 80000 | 79900 | 331 |
| 256 | 20230919 | 143600 | 19419982500 | 79900 | 79800 | 80000 | 79800 | 1132 |
| 257 | 20230919 | 143500 | 19329543100 | 79800 | 79900 | 79900 | 79800 | 304 |
| 258 | 20230919 | 143400 | 19305260100 | 79800 | 79900 | 79900 | 79800 | 180 |
| 259 | 20230919 | 143300 | 19290880500 | 79800 | 79800 | 79900 | 79800 | 331 |
| 260 | 20230919 | 143200 | 19264444500 | 79900 | 79800 | 79900 | 79800 | 412 |
| 261 | 20230919 | 143100 | 19231546500 | 79900 | 79800 | 79900 | 79800 | 289 |
| 262 | 20230919 | 143000 | 19208465900 | 79900 | 79800 | 79900 | 79800 | 522 |
| 263 | 20230919 | 142900 | 19166787600 | 79900 | 79900 | 79900 | 79800 | 586 |
| 264 | 20230919 | 142800 | 19120009100 | 79900 | 79900 | 79900 | 79800 | 428 |
| 265 | 20230919 | 142700 | 19085823400 | 79800 | 79800 | 79900 | 79800 | 301 |
| 266 | 20230919 | 142600 | 19061787600 | 79900 | 79900 | 79900 | 79800 | 258 |
| 267 | 20230919 | 142500 | 19041180800 | 79800 | 79800 | 79900 | 79800 | 536 |
| 268 | 20230919 | 142400 | 18998373500 | 79900 | 79900 | 79900 | 79800 | 259 |
| 269 | 20230919 | 142300 | 18977692300 | 79800 | 80100 | 80100 | 79800 | 3021 |
| 270 | 20230919 | 142200 | 18736228200 | 80100 | 80000 | 80100 | 80000 | 387 |
| 271 | 20230919 | 142100 | 18705240000 | 80000 | 80100 | 80100 | 80000 | 238 |
| 272 | 20230919 | 142000 | 18686181900 | 80000 | 80100 | 80100 | 80000 | 441 |
| 273 | 20230919 | 141900 | 18650879900 | 80100 | 80000 | 80100 | 79900 | 378 |
| 274 | 20230919 | 141800 | 18620625000 | 80100 | 80100 | 80100 | 80000 | 321 |
| 275 | 20230919 | 141700 | 18594929200 | 80000 | 80100 | 80100 | 79900 | 784 |
| 276 | 20230919 | 141600 | 18532195900 | 80000 | 80000 | 80100 | 79900 | 1157 |
| 277 | 20230919 | 141500 | 18439680000 | 80000 | 80100 | 80100 | 79900 | 932 |
| 278 | 20230919 | 141400 | 18365116300 | 80000 | 80000 | 80100 | 79900 | 963 |
| 279 | 20230919 | 141300 | 18288092100 | 80000 | 80000 | 80000 | 79900 | 563 |
| 280 | 20230919 | 141200 | 18243054600 | 80000 | 79900 | 80000 | 79900 | 465 |
| 281 | 20230919 | 141100 | 18205870900 | 80000 | 79900 | 80000 | 79800 | 669 |
| 282 | 20230919 | 141000 | 18152425000 | 79800 | 79800 | 79900 | 79800 | 902 |
| 283 | 20230919 | 140900 | 18080360500 | 79900 | 79800 | 79900 | 79700 | 1211 |
| 284 | 20230919 | 140800 | 17983701000 | 79800 | 79700 | 79800 | 79700 | 228 |
| 285 | 20230919 | 140700 | 17965511200 | 79700 | 79800 | 79800 | 79700 | 311 |
| 286 | 20230919 | 140600 | 17940700800 | 79800 | 79700 | 79800 | 79700 | 335 |
| 287 | 20230919 | 140500 | 17913977200 | 79800 | 79800 | 79800 | 79700 | 236 |
| 288 | 20230919 | 140400 | 17895150100 | 79800 | 79800 | 79800 | 79700 | 276 |
| 289 | 20230919 | 140300 | 17873131700 | 79800 | 79800 | 79900 | 79700 | 762 |
| 290 | 20230919 | 140200 | 17812306600 | 79800 | 79900 | 80000 | 79800 | 257 |
| 291 | 20230919 | 140100 | 17791771100 | 79900 | 79900 | 79900 | 79800 | 246 |
| 292 | 20230919 | 140000 | 17772126400 | 79900 | 79800 | 79900 | 79800 | 236 |
| 293 | 20230919 | 135900 | 17753274600 | 79800 | 79800 | 80000 | 79700 | 306 |
| 294 | 20230919 | 135800 | 17728839600 | 79800 | 79900 | 79900 | 79700 | 1582 |
| 295 | 20230919 | 135700 | 17602457800 | 79900 | 79700 | 79900 | 79600 | 1719 |
| 296 | 20230919 | 135600 | 17465410500 | 79600 | 79600 | 79700 | 79600 | 667 |
| 297 | 20230919 | 135500 | 17412278300 | 79600 | 79700 | 79700 | 79600 | 821 |
| 298 | 20230919 | 135400 | 17346855900 | 79700 | 79700 | 79700 | 79600 | 326 |
| 299 | 20230919 | 135300 | 17320877600 | 79700 | 79500 | 79700 | 79500 | 541 |
| 300 | 20230919 | 135200 | 17277821100 | 79600 | 79500 | 79600 | 79500 | 565 |
| 301 | 20230919 | 135100 | 17232851000 | 79500 | 79600 | 79600 | 79500 | 351 |
| 302 | 20230919 | 135000 | 17204920100 | 79600 | 79500 | 79600 | 79500 | 308 |
| 303 | 20230919 | 134900 | 17180415200 | 79600 | 79500 | 79600 | 79500 | 191 |
| 304 | 20230919 | 134800 | 17165212500 | 79600 | 79600 | 79600 | 79500 | 375 |
| 305 | 20230919 | 134700 | 17135372600 | 79600 | 79600 | 79600 | 79500 | 984 |
| 306 | 20230919 | 134600 | 17057123800 | 79500 | 79600 | 79600 | 79500 | 464 |
| 307 | 20230919 | 134500 | 17020190500 | 79500 | 79500 | 79500 | 79400 | 657 |
| 308 | 20230919 | 134400 | 16967966300 | 79500 | 79500 | 79500 | 79400 | 281 |
| 309 | 20230919 | 134300 | 16945630600 | 79400 | 79500 | 79500 | 79400 | 2153 |
| 310 | 20230919 | 134200 | 16774567600 | 79400 | 79500 | 79500 | 79400 | 410 |
| 311 | 20230919 | 134100 | 16741986300 | 79500 | 79500 | 79500 | 79400 | 488 |
| 312 | 20230919 | 134000 | 16703204000 | 79500 | 79500 | 79600 | 79400 | 369 |
| 313 | 20230919 | 133900 | 16673880300 | 79400 | 79500 | 79600 | 79400 | 943 |
| 314 | 20230919 | 133800 | 16598899600 | 79600 | 79500 | 79600 | 79500 | 1460 |
| 315 | 20230919 | 133700 | 16482824200 | 79400 | 79400 | 79500 | 79400 | 518 |
| 316 | 20230919 | 133600 | 16441661800 | 79400 | 79500 | 79500 | 79400 | 190 |
| 317 | 20230919 | 133500 | 16426562200 | 79400 | 79400 | 79500 | 79400 | 570 |
| 318 | 20230919 | 133400 | 16381277300 | 79400 | 79500 | 79600 | 79400 | 2832 |
| 319 | 20230919 | 133300 | 16156143800 | 79500 | 79600 | 79600 | 79500 | 1061 |
| 320 | 20230919 | 133200 | 16071730700 | 79500 | 79600 | 79600 | 79500 | 374 |
| 321 | 20230919 | 133100 | 16041972600 | 79700 | 79600 | 79700 | 79600 | 422 |
| 322 | 20230919 | 133000 | 16008371700 | 79600 | 79600 | 79700 | 79600 | 310 |
| 323 | 20230919 | 132900 | 15983676100 | 79600 | 79600 | 79700 | 79600 | 483 |
| 324 | 20230919 | 132800 | 15945210600 | 79700 | 79700 | 79700 | 79600 | 636 |
| 325 | 20230919 | 132700 | 15894563100 | 79600 | 79700 | 79700 | 79600 | 338 |
| 326 | 20230919 | 132600 | 15867637400 | 79700 | 79600 | 79700 | 79600 | 417 |
| 327 | 20230919 | 132500 | 15834419700 | 79700 | 79700 | 79700 | 79600 | 729 |
| 328 | 20230919 | 132400 | 15776326800 | 79700 | 79600 | 79700 | 79600 | 575 |
| 329 | 20230919 | 132300 | 15730535500 | 79600 | 79900 | 79900 | 79600 | 2729 |
| 330 | 20230919 | 132200 | 15513096600 | 79800 | 79900 | 79900 | 79800 | 341 |
| 331 | 20230919 | 132100 | 15485864600 | 79900 | 79800 | 79900 | 79700 | 833 |
| 332 | 20230919 | 132000 | 15419378300 | 79800 | 79700 | 79800 | 79700 | 198 |
| 333 | 20230919 | 131900 | 15403580100 | 79800 | 79800 | 79800 | 79700 | 293 |
| 334 | 20230919 | 131800 | 15380208500 | 79700 | 79800 | 79800 | 79700 | 155 |
| 335 | 20230919 | 131700 | 15367846400 | 79800 | 79700 | 79800 | 79700 | 228 |
| 336 | 20230919 | 131600 | 15349665900 | 79800 | 79700 | 79800 | 79700 | 496 |
| 337 | 20230919 | 131500 | 15310130200 | 79700 | 79600 | 79700 | 79600 | 130 |
| 338 | 20230919 | 131400 | 15299774400 | 79600 | 79700 | 79700 | 79600 | 389 |
| 339 | 20230919 | 131300 | 15268785900 | 79700 | 79700 | 79700 | 79600 | 128 |
| 340 | 20230919 | 131200 | 15258591900 | 79600 | 79700 | 79700 | 79600 | 164 |
| 341 | 20230919 | 131100 | 15245524400 | 79700 | 79700 | 79700 | 79600 | 583 |
| 342 | 20230919 | 131000 | 15199076700 | 79700 | 79600 | 79700 | 79600 | 209 |
| 343 | 20230919 | 130900 | 15182432800 | 79600 | 79500 | 79600 | 79500 | 2279 |
| 344 | 20230919 | 130800 | 15001205800 | 79500 | 79400 | 79500 | 79400 | 184 |
| 345 | 20230919 | 130700 | 14986590000 | 79400 | 79300 | 79500 | 79300 | 639 |
| 346 | 20230919 | 130600 | 14935848200 | 79300 | 79500 | 79500 | 79200 | 8151 |
| 347 | 20230919 | 130500 | 14288507700 | 79500 | 79600 | 79600 | 79500 | 1039 |
| 348 | 20230919 | 130400 | 14205880700 | 79600 | 79600 | 79700 | 79600 | 325 |
| 349 | 20230919 | 130300 | 14179995400 | 79600 | 79600 | 79700 | 79600 | 292 |
| 350 | 20230919 | 130200 | 14156751100 | 79700 | 79700 | 79700 | 79600 | 419 |
| 351 | 20230919 | 130100 | 14123392300 | 79600 | 79700 | 79700 | 79600 | 481 |
| 352 | 20230919 | 130000 | 14085085800 | 79600 | 79600 | 79700 | 79600 | 485 |
| 353 | 20230919 | 125900 | 14046477300 | 79600 | 79600 | 79700 | 79600 | 444 |
| 354 | 20230919 | 125800 | 14011128500 | 79600 | 79700 | 79700 | 79600 | 453 |
| 355 | 20230919 | 125700 | 13975057400 | 79700 | 79700 | 79700 | 79600 | 4496 |
| 356 | 20230919 | 125600 | 13616835300 | 79700 | 79800 | 79800 | 79700 | 284 |
| 357 | 20230919 | 125500 | 13594191800 | 79800 | 79800 | 79900 | 79700 | 1635 |
| 358 | 20230919 | 125400 | 13463736400 | 79800 | 79900 | 79900 | 79800 | 143 |
| 359 | 20230919 | 125300 | 13452319900 | 79900 | 79900 | 79900 | 79800 | 179 |
| 360 | 20230919 | 125200 | 13438025400 | 79900 | 79800 | 79900 | 79800 | 198 |
| 361 | 20230919 | 125100 | 13422215200 | 79900 | 79800 | 79900 | 79800 | 212 |
| 362 | 20230919 | 125000 | 13405293600 | 79900 | 79800 | 79900 | 79800 | 532 |
| 363 | 20230919 | 124900 | 13362797400 | 79800 | 79800 | 79900 | 79800 | 365 |
| 364 | 20230919 | 124800 | 13333664700 | 79800 | 79900 | 79900 | 79800 | 569 |
| 365 | 20230919 | 124700 | 13288246300 | 79900 | 79900 | 79900 | 79800 | 484 |
| 366 | 20230919 | 124600 | 13249616900 | 79800 | 79800 | 79900 | 79800 | 304 |
| 367 | 20230919 | 124500 | 13225351600 | 79800 | 79800 | 79900 | 79800 | 261 |
| 368 | 20230919 | 124400 | 13204512200 | 79800 | 79900 | 79900 | 79800 | 208 |
| 369 | 20230919 | 124300 | 13187911700 | 79900 | 79700 | 79900 | 79700 | 285 |
| 370 | 20230919 | 124200 | 13165173200 | 79700 | 79900 | 79900 | 79700 | 5925 |
| 371 | 20230919 | 124100 | 12692454500 | 79900 | 79900 | 79900 | 79800 | 212 |
| 372 | 20230919 | 124000 | 12675526900 | 79800 | 79800 | 79900 | 79800 | 220 |
| 373 | 20230919 | 123900 | 12657958600 | 79900 | 79900 | 79900 | 79800 | 276 |
| 374 | 20230919 | 123800 | 12635918600 | 79900 | 79900 | 79900 | 79900 | 202 |
| 375 | 20230919 | 123700 | 12619778800 | 79800 | 79900 | 79900 | 79800 | 181 |
| 376 | 20230919 | 123600 | 12605325200 | 79900 | 79900 | 79900 | 79800 | 191 |
| 377 | 20230919 | 123500 | 12590069900 | 79800 | 80000 | 80000 | 79800 | 686 |
| 378 | 20230919 | 123400 | 12535257000 | 80000 | 80000 | 80000 | 79900 | 102 |
| 379 | 20230919 | 123300 | 12527103800 | 80000 | 80000 | 80000 | 79900 | 222 |
| 380 | 20230919 | 123200 | 12509353400 | 80000 | 79900 | 80000 | 79900 | 113 |
| 381 | 20230919 | 123100 | 12500317000 | 79900 | 79900 | 79900 | 79800 | 252 |
| 382 | 20230919 | 123000 | 12480190500 | 79900 | 79800 | 80000 | 79800 | 247 |
| 383 | 20230919 | 122900 | 12460454900 | 79800 | 79900 | 79900 | 79800 | 181 |
| 384 | 20230919 | 122800 | 12446004000 | 79800 | 80000 | 80000 | 79800 | 3108 |
| 385 | 20230919 | 122700 | 12197752000 | 80100 | 80100 | 80100 | 80000 | 271 |
| 386 | 20230919 | 122600 | 12176051500 | 80100 | 80000 | 80100 | 79900 | 992 |
| 387 | 20230919 | 122500 | 12096699600 | 80000 | 80000 | 80000 | 79900 | 1123 |
| 388 | 20230919 | 122400 | 12006870200 | 80000 | 80000 | 80000 | 79900 | 141 |
| 389 | 20230919 | 122300 | 11995593400 | 80000 | 79900 | 80000 | 79900 | 204 |
| 390 | 20230919 | 122200 | 11979281300 | 79900 | 80000 | 80000 | 79900 | 181 |
| 391 | 20230919 | 122100 | 11964806500 | 79900 | 80000 | 80000 | 79900 | 78 |
| 392 | 20230919 | 122000 | 11958573100 | 80000 | 79900 | 80000 | 79900 | 203 |
| 393 | 20230919 | 121900 | 11942342100 | 80000 | 79900 | 80000 | 79900 | 121 |
| 394 | 20230919 | 121800 | 11932664900 | 80000 | 79900 | 80000 | 79900 | 559 |
| 395 | 20230919 | 121700 | 11888000500 | 79900 | 79800 | 79900 | 79800 | 2003 |
| 396 | 20230919 | 121600 | 11728098600 | 79900 | 79900 | 79900 | 79800 | 129 |
| 397 | 20230919 | 121500 | 11717791600 | 79900 | 79900 | 79900 | 79800 | 608 |
| 398 | 20230919 | 121400 | 11669256900 | 79900 | 79800 | 79900 | 79800 | 499 |
| 399 | 20230919 | 121300 | 11629395700 | 79800 | 79900 | 79900 | 79800 | 170 |
| 400 | 20230919 | 121200 | 11615821500 | 79900 | 79900 | 79900 | 79800 | 172 |
| 401 | 20230919 | 121100 | 11602089400 | 79900 | 79900 | 79900 | 79800 | 269 |
| 402 | 20230919 | 121000 | 11580600600 | 79900 | 79800 | 79900 | 79800 | 289 |
| 403 | 20230919 | 120900 | 11557531900 | 79800 | 79800 | 79900 | 79800 | 226 |
| 404 | 20230919 | 120800 | 11539491700 | 79900 | 79900 | 79900 | 79800 | 303 |
| 405 | 20230919 | 120700 | 11515293400 | 79900 | 79900 | 79900 | 79800 | 151 |
| 406 | 20230919 | 120600 | 11503234300 | 79800 | 79800 | 79900 | 79800 | 239 |
| 407 | 20230919 | 120500 | 11484146600 | 79800 | 79900 | 79900 | 79800 | 153 |
| 408 | 20230919 | 120400 | 11471928200 | 79900 | 79900 | 79900 | 79800 | 207 |
| 409 | 20230919 | 120300 | 11455398400 | 79900 | 79900 | 79900 | 79800 | 127 |
| 410 | 20230919 | 120200 | 11445255700 | 79900 | 79900 | 79900 | 79800 | 169 |
| 411 | 20230919 | 120100 | 11431761800 | 79900 | 79900 | 79900 | 79800 | 260 |
| 412 | 20230919 | 120000 | 11410994000 | 79900 | 79800 | 79900 | 79800 | 47 |
| 413 | 20230919 | 115900 | 11407241800 | 79900 | 80000 | 80000 | 79900 | 282 |
| 414 | 20230919 | 115800 | 11384704900 | 80000 | 79800 | 80000 | 79800 | 747 |
| 415 | 20230919 | 115700 | 11325020200 | 79800 | 79900 | 79900 | 79800 | 78 |
| 416 | 20230919 | 115600 | 11318794900 | 79900 | 79900 | 79900 | 79800 | 2130 |
| 417 | 20230919 | 115500 | 11148675700 | 79900 | 80000 | 80000 | 79900 | 461 |
| 418 | 20230919 | 115400 | 11111825100 | 80000 | 79900 | 80000 | 79900 | 385 |
| 419 | 20230919 | 115300 | 11081037700 | 79900 | 80100 | 80100 | 79900 | 817 |
| 420 | 20230919 | 115200 | 11015676900 | 80000 | 80000 | 80100 | 80000 | 189 |
| 421 | 20230919 | 115100 | 11000549200 | 80000 | 80100 | 80100 | 80000 | 175 |
| 422 | 20230919 | 115000 | 10986541100 | 80100 | 80000 | 80100 | 80000 | 164 |
| 423 | 20230919 | 114900 | 10973409700 | 80100 | 80100 | 80100 | 80000 | 175 |
| 424 | 20230919 | 114800 | 10959400400 | 80100 | 80100 | 80100 | 80000 | 210 |
| 425 | 20230919 | 114700 | 10942591000 | 80100 | 80000 | 80100 | 80000 | 334 |
| 426 | 20230919 | 114600 | 10915861300 | 80100 | 80100 | 80100 | 80000 | 151 |
| 427 | 20230919 | 114500 | 10903772500 | 80100 | 80000 | 80100 | 80000 | 187 |
| 428 | 20230919 | 114400 | 10888794400 | 80000 | 79900 | 80000 | 79900 | 826 |
| 429 | 20230919 | 114300 | 10822715000 | 80000 | 79900 | 80000 | 79900 | 547 |
| 430 | 20230919 | 114200 | 10778965000 | 79900 | 80000 | 80000 | 79900 | 176 |
| 431 | 20230919 | 114100 | 10764888500 | 80000 | 80000 | 80000 | 79900 | 118 |
| 432 | 20230919 | 114000 | 10755454600 | 79900 | 79900 | 80000 | 79900 | 135 |
| 433 | 20230919 | 113900 | 10744664100 | 80000 | 79900 | 80000 | 79900 | 157 |
| 434 | 20230919 | 113800 | 10732104500 | 80000 | 80100 | 80100 | 79900 | 80 |
| 435 | 20230919 | 113700 | 10725707200 | 79900 | 80000 | 80000 | 79900 | 480 |
| 436 | 20230919 | 113600 | 10687318600 | 79900 | 79900 | 80000 | 79900 | 157 |
| 437 | 20230919 | 113500 | 10674769200 | 80000 | 80000 | 80000 | 79900 | 198 |
| 438 | 20230919 | 113400 | 10658938300 | 80000 | 80000 | 80000 | 79900 | 265 |
| 439 | 20230919 | 113300 | 10637756100 | 80000 | 79800 | 80100 | 79800 | 1110 |
| 440 | 20230919 | 113200 | 10549089300 | 79800 | 80000 | 80100 | 79800 | 1705 |
| 441 | 20230919 | 113100 | 10412779700 | 80000 | 80000 | 80000 | 79900 | 765 |
| 442 | 20230919 | 113000 | 10351648500 | 79900 | 79900 | 80000 | 79900 | 522 |
| 443 | 20230919 | 112900 | 10309899800 | 79900 | 79900 | 80100 | 79900 | 1278 |
| 444 | 20230919 | 112800 | 10207672000 | 80000 | 79900 | 80000 | 79900 | 677 |
| 445 | 20230919 | 112700 | 10153576500 | 79900 | 80200 | 80200 | 79900 | 7112 |
| 446 | 20230919 | 112600 | 9583840000 | 80300 | 80300 | 80300 | 80200 | 142 |
| 447 | 20230919 | 112500 | 9572438500 | 80200 | 80300 | 80300 | 80200 | 319 |
| 448 | 20230919 | 112400 | 9546839100 | 80200 | 80200 | 80300 | 80200 | 836 |
| 449 | 20230919 | 112300 | 9479775100 | 80200 | 80400 | 80400 | 80200 | 3009 |
| 450 | 20230919 | 112200 | 9238173000 | 80400 | 80300 | 80400 | 80300 | 494 |
| 451 | 20230919 | 112100 | 9198496300 | 80400 | 80400 | 80400 | 80300 | 259 |
| 452 | 20230919 | 112000 | 9177680500 | 80300 | 80300 | 80400 | 80300 | 216 |
| 453 | 20230919 | 111900 | 9160329000 | 80400 | 80400 | 80400 | 80300 | 265 |
| 454 | 20230919 | 111800 | 9139033700 | 80300 | 80300 | 80400 | 80300 | 491 |
| 455 | 20230919 | 111700 | 9099576200 | 80300 | 80400 | 80400 | 80300 | 271 |
| 456 | 20230919 | 111600 | 9077812500 | 80400 | 80300 | 80400 | 80300 | 255 |
| 457 | 20230919 | 111500 | 9057319100 | 80400 | 80400 | 80400 | 80300 | 99 |
| 458 | 20230919 | 111400 | 9049359600 | 80400 | 80400 | 80400 | 80300 | 195 |
| 459 | 20230919 | 111300 | 9033695200 | 80400 | 80300 | 80400 | 80300 | 195 |
| 460 | 20230919 | 111200 | 9018018800 | 80300 | 80400 | 80400 | 80300 | 331 |
| 461 | 20230919 | 111100 | 8991413200 | 80400 | 80400 | 80400 | 80300 | 385 |
| 462 | 20230919 | 111000 | 8960484500 | 80300 | 80300 | 80400 | 80300 | 166 |
| 463 | 20230919 | 110900 | 8947149500 | 80300 | 80400 | 80400 | 80300 | 128 |
| 464 | 20230919 | 110800 | 8936870100 | 80400 | 80400 | 80400 | 80400 | 229 |
| 465 | 20230919 | 110700 | 8918458500 | 80400 | 80400 | 80500 | 80400 | 846 |
| 466 | 20230919 | 110600 | 8850433700 | 80400 | 80400 | 80500 | 80400 | 251 |
| 467 | 20230919 | 110500 | 8830252000 | 80400 | 80500 | 80500 | 80300 | 273 |
| 468 | 20230919 | 110400 | 8808290600 | 80500 | 80300 | 80500 | 80300 | 537 |
| 469 | 20230919 | 110300 | 8765141400 | 80400 | 80500 | 80500 | 80300 | 1713 |
| 470 | 20230919 | 110200 | 8627424800 | 80400 | 80500 | 80500 | 80400 | 205 |
| 471 | 20230919 | 110100 | 8610933400 | 80400 | 80400 | 80500 | 80400 | 394 |
| 472 | 20230919 | 110000 | 8579252300 | 80400 | 80400 | 80500 | 80400 | 213 |
| 473 | 20230919 | 105900 | 8562114500 | 80400 | 80500 | 80500 | 80400 | 513 |
| 474 | 20230919 | 105800 | 8520864800 | 80400 | 80500 | 80500 | 80400 | 148 |
| 475 | 20230919 | 105700 | 8508963700 | 80500 | 80400 | 80500 | 80400 | 409 |
| 476 | 20230919 | 105600 | 8476058400 | 80500 | 80500 | 80500 | 80400 | 352 |
| 477 | 20230919 | 105500 | 8447746000 | 80500 | 80400 | 80500 | 80400 | 343 |
| 478 | 20230919 | 105400 | 8420154300 | 80400 | 80500 | 80600 | 80400 | 6992 |
| 479 | 20230919 | 105300 | 7857308100 | 80400 | 80500 | 80500 | 80400 | 282 |
| 480 | 20230919 | 105200 | 7834620300 | 80400 | 80400 | 80500 | 80400 | 171 |
| 481 | 20230919 | 105100 | 7820859900 | 80500 | 80400 | 80500 | 80400 | 3130 |
| 482 | 20230919 | 105000 | 7569157300 | 80400 | 80300 | 80400 | 80300 | 132 |
| 483 | 20230919 | 104900 | 7558552600 | 80400 | 80400 | 80400 | 80300 | 121 |
| 484 | 20230919 | 104800 | 7548825600 | 80300 | 80300 | 80400 | 80300 | 205 |
| 485 | 20230919 | 104700 | 7532362900 | 80300 | 80300 | 80400 | 80200 | 1736 |
| 486 | 20230919 | 104600 | 7392967600 | 80300 | 80200 | 80300 | 80200 | 820 |
| 487 | 20230919 | 104500 | 7327193500 | 80200 | 80200 | 80300 | 80200 | 151 |
| 488 | 20230919 | 104400 | 7315083200 | 80300 | 80300 | 80400 | 80200 | 2034 |
| 489 | 20230919 | 104300 | 7151780600 | 80300 | 80300 | 80400 | 80300 | 1117 |
| 490 | 20230919 | 104200 | 7062077000 | 80300 | 80400 | 80400 | 80300 | 747 |
| 491 | 20230919 | 104100 | 7002085400 | 80300 | 80400 | 80400 | 80300 | 179 |
| 492 | 20230919 | 104000 | 6987699100 | 80300 | 80300 | 80400 | 80300 | 230 |
| 493 | 20230919 | 103900 | 6969217600 | 80400 | 80400 | 80400 | 80300 | 230 |
| 494 | 20230919 | 103800 | 6950734300 | 80400 | 80400 | 80400 | 80300 | 170 |
| 495 | 20230919 | 103700 | 6937067300 | 80400 | 80300 | 80400 | 80300 | 293 |
| 496 | 20230919 | 103600 | 6913525800 | 80400 | 80400 | 80400 | 80300 | 154 |
| 497 | 20230919 | 103500 | 6901149900 | 80300 | 80400 | 80400 | 80300 | 395 |
| 498 | 20230919 | 103400 | 6869402200 | 80400 | 80400 | 80400 | 80300 | 230 |
| 499 | 20230919 | 103300 | 6850919000 | 80400 | 80400 | 80400 | 80300 | 393 |
| 500 | 20230919 | 103200 | 6819348900 | 80400 | 80400 | 80400 | 80300 | 160 |
| 501 | 20230919 | 103100 | 6806492100 | 80300 | 80300 | 80400 | 80300 | 314 |
| 502 | 20230919 | 103000 | 6781262000 | 80300 | 80300 | 80400 | 80300 | 178 |
| 503 | 20230919 | 102900 | 6766958900 | 80300 | 80300 | 80400 | 80300 | 341 |
| 504 | 20230919 | 102800 | 6739569100 | 80400 | 80400 | 80400 | 80400 | 199 |
| 505 | 20230919 | 102700 | 6723569500 | 80300 | 80400 | 80400 | 80300 | 185 |
| 506 | 20230919 | 102600 | 6708704900 | 80400 | 80400 | 80400 | 80300 | 156 |
| 507 | 20230919 | 102500 | 6696169000 | 80300 | 80400 | 80400 | 80300 | 158 |
| 508 | 20230919 | 102400 | 6683468500 | 80400 | 80300 | 80400 | 80300 | 222 |
| 509 | 20230919 | 102300 | 6665633400 | 80400 | 80300 | 80400 | 80300 | 156 |
| 510 | 20230919 | 102200 | 6653096200 | 80300 | 80400 | 80400 | 80300 | 160 |
| 511 | 20230919 | 102100 | 6640234500 | 80400 | 80400 | 80400 | 80300 | 416 |
| 512 | 20230919 | 102000 | 6606816900 | 80300 | 80300 | 80400 | 80300 | 123 |
| 513 | 20230919 | 101900 | 6596929400 | 80400 | 80400 | 80400 | 80300 | 92 |
| 514 | 20230919 | 101800 | 6589538100 | 80400 | 80400 | 80400 | 80300 | 278 |
| 515 | 20230919 | 101700 | 6567198400 | 80400 | 80400 | 80400 | 80400 | 79 |
| 516 | 20230919 | 101600 | 6560846800 | 80400 | 80400 | 80400 | 80300 | 207 |
| 517 | 20230919 | 101500 | 6544211600 | 80400 | 80400 | 80400 | 80300 | 166 |
| 518 | 20230919 | 101400 | 6530866200 | 80300 | 80400 | 80400 | 80300 | 118 |
| 519 | 20230919 | 101300 | 6521387100 | 80300 | 80500 | 80500 | 80300 | 368 |
| 520 | 20230919 | 101200 | 6491804900 | 80400 | 80400 | 80500 | 80400 | 359 |
| 521 | 20230919 | 101100 | 6462929200 | 80400 | 80400 | 80500 | 80400 | 1223 |
| 522 | 20230919 | 101000 | 6364596200 | 80400 | 80400 | 80400 | 80300 | 352 |
| 523 | 20230919 | 100900 | 6336310700 | 80400 | 80400 | 80400 | 80400 | 213 |
| 524 | 20230919 | 100800 | 6319185500 | 80400 | 80400 | 80400 | 80300 | 296 |
| 525 | 20230919 | 100700 | 6295404800 | 80400 | 80400 | 80400 | 80400 | 175 |
| 526 | 20230919 | 100600 | 6281334800 | 80400 | 80400 | 80400 | 80300 | 245 |
| 527 | 20230919 | 100500 | 6261644200 | 80300 | 80300 | 80400 | 80300 | 403 |
| 528 | 20230919 | 100400 | 6229267400 | 80300 | 80400 | 80400 | 80300 | 31 |
| 529 | 20230919 | 100300 | 6226775300 | 80300 | 80400 | 80400 | 80300 | 360 |
| 530 | 20230919 | 100200 | 6197839000 | 80400 | 80400 | 80400 | 80300 | 153 |
| 531 | 20230919 | 100100 | 6185544600 | 80300 | 80400 | 80500 | 80300 | 376 |
| 532 | 20230919 | 100000 | 6155325800 | 80400 | 80500 | 80500 | 80400 | 299 |
| 533 | 20230919 | 095900 | 6131281100 | 80400 | 80500 | 80500 | 80400 | 635 |
| 534 | 20230919 | 095800 | 6080172700 | 80400 | 80400 | 80500 | 80400 | 113 |
| 535 | 20230919 | 095700 | 6071085400 | 80400 | 80400 | 80400 | 80300 | 451 |
| 536 | 20230919 | 095600 | 6034840400 | 80300 | 80300 | 80400 | 80300 | 65 |
| 537 | 20230919 | 095500 | 6029617200 | 80300 | 80400 | 80400 | 80300 | 279 |
| 538 | 20230919 | 095400 | 6007190300 | 80300 | 80500 | 80500 | 80300 | 972 |
| 539 | 20230919 | 095300 | 5929095300 | 80400 | 80400 | 80500 | 80400 | 472 |
| 540 | 20230919 | 095200 | 5891144300 | 80400 | 80400 | 80500 | 80400 | 231 |
| 541 | 20230919 | 095100 | 5872565100 | 80400 | 80400 | 80400 | 80400 | 299 |
| 542 | 20230919 | 095000 | 5848525500 | 80400 | 80400 | 80400 | 80400 | 50 |
| 543 | 20230919 | 094900 | 5844505500 | 80400 | 80500 | 80500 | 80400 | 227 |
| 544 | 20230919 | 094800 | 5826250600 | 80400 | 80200 | 80500 | 80200 | 1490 |
| 545 | 20230919 | 094700 | 5706528900 | 80200 | 80300 | 80300 | 80200 | 184 |
| 546 | 20230919 | 094600 | 5691763200 | 80300 | 80400 | 80400 | 80300 | 1611 |
| 547 | 20230919 | 094500 | 5562395700 | 80400 | 80400 | 80500 | 80300 | 538 |
| 548 | 20230919 | 094400 | 5519132200 | 80400 | 80400 | 80500 | 80400 | 2077 |
| 549 | 20230919 | 094300 | 5352140900 | 80500 | 80500 | 80600 | 80500 | 1062 |
| 550 | 20230919 | 094200 | 5266646300 | 80500 | 80500 | 80600 | 80500 | 168 |
| 551 | 20230919 | 094100 | 5253117700 | 80500 | 80500 | 80600 | 80500 | 884 |
| 552 | 20230919 | 094000 | 5181954700 | 80600 | 80500 | 80600 | 80500 | 112 |
| 553 | 20230919 | 093900 | 5172935500 | 80600 | 80500 | 80600 | 80500 | 101 |
| 554 | 20230919 | 093800 | 5164796500 | 80500 | 80500 | 80500 | 80500 | 131 |
| 555 | 20230919 | 093700 | 5154251000 | 80500 | 80600 | 80600 | 80500 | 503 |
| 556 | 20230919 | 093600 | 5113712900 | 80500 | 80500 | 80600 | 80500 | 197 |
| 557 | 20230919 | 093500 | 5097853600 | 80500 | 80500 | 80600 | 80500 | 198 |
| 558 | 20230919 | 093400 | 5081911500 | 80500 | 80400 | 80500 | 80400 | 300 |
| 559 | 20230919 | 093300 | 5057765600 | 80500 | 80500 | 80500 | 80400 | 105 |
| 560 | 20230919 | 093200 | 5049315200 | 80500 | 80400 | 80600 | 80400 | 239 |
| 561 | 20230919 | 093100 | 5030085400 | 80400 | 80500 | 80600 | 80400 | 817 |
| 562 | 20230919 | 093000 | 4964318600 | 80500 | 80300 | 80500 | 80300 | 588 |
| 563 | 20230919 | 092900 | 4917048200 | 80400 | 80300 | 80400 | 80300 | 73 |
| 564 | 20230919 | 092800 | 4911186200 | 80300 | 80300 | 80400 | 80300 | 161 |
| 565 | 20230919 | 092700 | 4898247800 | 80300 | 80400 | 80500 | 80300 | 1518 |
| 566 | 20230919 | 092600 | 4776264500 | 80400 | 80300 | 80400 | 80300 | 130 |
| 567 | 20230919 | 092500 | 4765819500 | 80400 | 80300 | 80400 | 80200 | 1919 |
| 568 | 20230919 | 092400 | 4611784800 | 80300 | 80600 | 80600 | 80300 | 1429 |
| 569 | 20230919 | 092300 | 4496809300 | 80600 | 80600 | 80600 | 80500 | 341 |
| 570 | 20230919 | 092200 | 4469353400 | 80600 | 80500 | 80600 | 80500 | 117 |
| 571 | 20230919 | 092100 | 4459925800 | 80500 | 80400 | 80600 | 80400 | 1154 |
| 572 | 20230919 | 092000 | 4367041200 | 80300 | 80400 | 80400 | 80300 | 1066 |
| 573 | 20230919 | 091900 | 4281346400 | 80300 | 80200 | 80400 | 80200 | 170 |
| 574 | 20230919 | 091800 | 4267697500 | 80200 | 80400 | 80400 | 80200 | 297 |
| 575 | 20230919 | 091700 | 4243846900 | 80400 | 80500 | 80500 | 80300 | 1849 |
| 576 | 20230919 | 091600 | 4095257700 | 80400 | 80500 | 80600 | 80400 | 537 |
| 577 | 20230919 | 091500 | 4052028900 | 80500 | 80200 | 80500 | 80200 | 2305 |
| 578 | 20230919 | 091400 | 3866909700 | 80200 | 80300 | 80300 | 80200 | 323 |
| 579 | 20230919 | 091300 | 3840999600 | 80200 | 80200 | 80300 | 80200 | 530 |
| 580 | 20230919 | 091200 | 3798492600 | 80200 | 80300 | 80300 | 80200 | 144 |
| 581 | 20230919 | 091100 | 3786943200 | 80300 | 80200 | 80300 | 80200 | 452 |
| 582 | 20230919 | 091000 | 3750692500 | 80300 | 80500 | 80500 | 80300 | 5233 |
| 583 | 20230919 | 090900 | 3330156300 | 80400 | 80500 | 80500 | 80400 | 629 |
| 584 | 20230919 | 090800 | 3279535300 | 80500 | 80500 | 80600 | 80400 | 968 |
| 585 | 20230919 | 090700 | 3201611900 | 80500 | 80700 | 80700 | 80400 | 5868 |
| 586 | 20230919 | 090600 | 2728976700 | 80700 | 80700 | 80700 | 80600 | 2201 |
| 587 | 20230919 | 090500 | 2551380400 | 80600 | 80700 | 80800 | 80600 | 3218 |
| 588 | 20230919 | 090400 | 2291663600 | 80700 | 80400 | 80700 | 80300 | 4132 |
| 589 | 20230919 | 090300 | 1959126900 | 80400 | 80500 | 80600 | 80400 | 2157 |
| 590 | 20230919 | 090200 | 1785486600 | 80400 | 80400 | 80500 | 80300 | 1797 |
| 591 | 20230919 | 090100 | 1641013700 | 80400 | 80600 | 80600 | 80300 | 1311 |
| 592 | 20230919 | 090000 | 1535457300 | 80600 | 80900 | 80900 | 80600 | 18991 |