35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230922 | 185600 | 54750046500 | 105800 | 105800 | 105800 | 105800 | 13929 |
| 3 | 20230922 | 185500 | 54750046500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 4 | 20230922 | 185400 | 54750046500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 5 | 20230922 | 185300 | 54750046500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 6 | 20230922 | 185200 | 54750046500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 7 | 20230922 | 185100 | 54750046500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 8 | 20230922 | 185000 | 54750046500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 9 | 20230922 | 184900 | 54750046500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 10 | 20230922 | 184800 | 54750046500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 11 | 20230922 | 184700 | 54750046500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 12 | 20230922 | 184600 | 54750046500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 13 | 20230922 | 184500 | 54750046500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 14 | 20230922 | 184400 | 54750046500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 15 | 20230922 | 184300 | 54750046500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 16 | 20230922 | 184200 | 54750046500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 17 | 20230922 | 184100 | 54750046500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 18 | 20230922 | 184000 | 54750046500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 19 | 20230922 | 183900 | 54750046500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 20 | 20230922 | 183800 | 54750046500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 21 | 20230922 | 183700 | 54750046500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 22 | 20230922 | 183600 | 54750046500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 23 | 20230922 | 183500 | 54750046500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 24 | 20230922 | 183400 | 54750046500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 25 | 20230922 | 183300 | 54750046500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 26 | 20230922 | 183200 | 54750046500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 27 | 20230922 | 183100 | 54750046500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 28 | 20230922 | 183000 | 54750046500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 29 | 20230922 | 182900 | 54750046500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 30 | 20230922 | 182800 | 54750046500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 31 | 20230922 | 182700 | 54750046500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 32 | 20230922 | 182600 | 54750046500 | 105800 | 105800 | 105800 | 105800 | 13929 |
| 33 | 20230922 | 182500 | 54750046500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 34 | 20230922 | 182400 | 54750046500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 35 | 20230922 | 182300 | 54750046500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 36 | 20230922 | 182200 | 54750046500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 37 | 20230922 | 182100 | 54750046500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 38 | 20230922 | 182000 | 54750046500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 39 | 20230922 | 181900 | 54750046500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 40 | 20230922 | 181800 | 54750046500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 41 | 20230922 | 181700 | 54750046500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 42 | 20230922 | 181600 | 54750046500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 43 | 20230922 | 181500 | 54750046500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 44 | 20230922 | 181400 | 54750046500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 45 | 20230922 | 181300 | 54750046500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 46 | 20230922 | 181200 | 54750046500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 47 | 20230922 | 181100 | 54750046500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 48 | 20230922 | 181000 | 54750046500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 49 | 20230922 | 180900 | 54750046500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 50 | 20230922 | 180800 | 54750046500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 51 | 20230922 | 180700 | 54750046500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 52 | 20230922 | 180600 | 54750046500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 53 | 20230922 | 180500 | 54750046500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 54 | 20230922 | 180400 | 54750046500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 55 | 20230922 | 180300 | 54750046500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 56 | 20230922 | 180200 | 54750046500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 57 | 20230922 | 180100 | 54750046500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 58 | 20230922 | 180000 | 54750046500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 59 | 20230922 | 175900 | 54750046500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 60 | 20230922 | 175800 | 54750046500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 61 | 20230922 | 175700 | 54750046500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 62 | 20230922 | 175600 | 54750046500 | 105800 | 105800 | 105800 | 105800 | 13929 |
| 63 | 20230922 | 175500 | 54750046500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 64 | 20230922 | 175400 | 54750046500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 65 | 20230922 | 175300 | 54750046500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 66 | 20230922 | 175200 | 54750046500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 67 | 20230922 | 175100 | 54750046500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 68 | 20230922 | 175000 | 54750046500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 69 | 20230922 | 174900 | 54750046500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 70 | 20230922 | 174800 | 54750046500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 71 | 20230922 | 174700 | 54750046500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 72 | 20230922 | 174600 | 54750046500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 73 | 20230922 | 174500 | 54750046500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 74 | 20230922 | 174400 | 54750046500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 75 | 20230922 | 174300 | 54750046500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 76 | 20230922 | 174200 | 54750046500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 77 | 20230922 | 174100 | 54750046500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 78 | 20230922 | 174000 | 54750046500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 79 | 20230922 | 173900 | 54750046500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 80 | 20230922 | 173800 | 54750046500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 81 | 20230922 | 173700 | 54750046500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 82 | 20230922 | 173600 | 54750046500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 83 | 20230922 | 173500 | 54750046500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 84 | 20230922 | 173400 | 54750046500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 85 | 20230922 | 173300 | 54750046500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 86 | 20230922 | 173200 | 54750046500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 87 | 20230922 | 173100 | 54750046500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 88 | 20230922 | 173000 | 54750046500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 89 | 20230922 | 172900 | 54750046500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 90 | 20230922 | 172800 | 54750046500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 91 | 20230922 | 172700 | 54750046500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 92 | 20230922 | 172600 | 54750046500 | 105800 | 105800 | 105800 | 105800 | 13929 |
| 93 | 20230922 | 172500 | 54750046500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 94 | 20230922 | 172400 | 54750046500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 95 | 20230922 | 172300 | 54750046500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 96 | 20230922 | 172200 | 54750046500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 97 | 20230922 | 172100 | 54750046500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 98 | 20230922 | 172000 | 54750046500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 99 | 20230922 | 171900 | 54750046500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 100 | 20230922 | 171800 | 54750046500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 101 | 20230922 | 171700 | 54750046500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 102 | 20230922 | 171600 | 54750046500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 103 | 20230922 | 171500 | 54750046500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 104 | 20230922 | 171400 | 54750046500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 105 | 20230922 | 171300 | 54750046500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 106 | 20230922 | 171200 | 54750046500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 107 | 20230922 | 171100 | 54750046500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 108 | 20230922 | 171000 | 54750046500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 109 | 20230922 | 170900 | 54750046500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 110 | 20230922 | 170800 | 54750046500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 111 | 20230922 | 170700 | 54750046500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 112 | 20230922 | 170600 | 54750046500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 113 | 20230922 | 170500 | 54750046500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 114 | 20230922 | 170400 | 54750046500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 115 | 20230922 | 170300 | 54750046500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 116 | 20230922 | 170200 | 54750046500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 117 | 20230922 | 170100 | 54750046500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 118 | 20230922 | 170000 | 54750046500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 119 | 20230922 | 165900 | 54750046500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 120 | 20230922 | 165800 | 54750046500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 121 | 20230922 | 165700 | 54750046500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 122 | 20230922 | 165600 | 54750046500 | 105800 | 105800 | 105800 | 105800 | 13929 |
| 123 | 20230922 | 165500 | 54750046500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 124 | 20230922 | 165400 | 54750046500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 125 | 20230922 | 165300 | 54750046500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 126 | 20230922 | 165200 | 54750046500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 127 | 20230922 | 165100 | 54750046500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 128 | 20230922 | 165000 | 54750046500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 129 | 20230922 | 164900 | 54750046500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 130 | 20230922 | 164800 | 54750046500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 131 | 20230922 | 164700 | 54750046500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 132 | 20230922 | 164600 | 54750046500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 133 | 20230922 | 164500 | 54750046500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 134 | 20230922 | 164400 | 54750046500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 135 | 20230922 | 164300 | 54750046500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 136 | 20230922 | 164200 | 54750046500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 137 | 20230922 | 164100 | 54750046500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 138 | 20230922 | 164000 | 54750046500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 139 | 20230922 | 163900 | 54750046500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 140 | 20230922 | 163800 | 54750046500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 141 | 20230922 | 163700 | 54750046500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 142 | 20230922 | 163600 | 54750046500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 143 | 20230922 | 163500 | 54750046500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 144 | 20230922 | 163400 | 54750046500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 145 | 20230922 | 163300 | 54750046500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 146 | 20230922 | 163200 | 54750046500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 147 | 20230922 | 163100 | 54750046500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 148 | 20230922 | 163000 | 54750046500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 149 | 20230922 | 162900 | 54750046500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 150 | 20230922 | 162800 | 54750046500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 151 | 20230922 | 162700 | 54750046500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 152 | 20230922 | 162600 | 54750046500 | 105800 | 105800 | 105800 | 105800 | 13929 |
| 153 | 20230922 | 162500 | 54750046500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 154 | 20230922 | 162400 | 54750046500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 155 | 20230922 | 162300 | 54750046500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 156 | 20230922 | 162200 | 54750046500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 157 | 20230922 | 162100 | 54750046500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 158 | 20230922 | 162000 | 54750046500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 159 | 20230922 | 161900 | 54750046500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 160 | 20230922 | 161800 | 54750046500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 161 | 20230922 | 161700 | 54750046500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 162 | 20230922 | 161600 | 54750046500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 163 | 20230922 | 161500 | 54750046500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 164 | 20230922 | 161400 | 54750046500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 165 | 20230922 | 161300 | 54750046500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 166 | 20230922 | 161200 | 54750046500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 167 | 20230922 | 161100 | 54750046500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 168 | 20230922 | 161000 | 54750046500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 169 | 20230922 | 160900 | 54750046500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 170 | 20230922 | 160800 | 54750046500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 171 | 20230922 | 160700 | 54750046500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 172 | 20230922 | 160600 | 54750046500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 173 | 20230922 | 160500 | 54750046500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 174 | 20230922 | 160400 | 54750046500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 175 | 20230922 | 160300 | 54750046500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 176 | 20230922 | 160200 | 54750046500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 177 | 20230922 | 160100 | 54750046500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 178 | 20230922 | 160000 | 54750046500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 179 | 20230922 | 155900 | 54750046500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 180 | 20230922 | 155800 | 54750046500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 181 | 20230922 | 155700 | 54750046500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 182 | 20230922 | 155600 | 54750046500 | 105800 | 105800 | 105800 | 105800 | 13929 |
| 183 | 20230922 | 155500 | 54750046500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 184 | 20230922 | 155400 | 54750046500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 185 | 20230922 | 155300 | 54750046500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 186 | 20230922 | 155200 | 54750046500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 187 | 20230922 | 155100 | 54750046500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 188 | 20230922 | 155000 | 54750046500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 189 | 20230922 | 154900 | 54750046500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 190 | 20230922 | 154800 | 54750046500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 191 | 20230922 | 154700 | 54750046500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 192 | 20230922 | 154600 | 54750046500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 193 | 20230922 | 154500 | 54750046500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 194 | 20230922 | 154400 | 54750046500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 195 | 20230922 | 154300 | 54750046500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 196 | 20230922 | 154200 | 54750046500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 197 | 20230922 | 154100 | 54750046500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 198 | 20230922 | 154000 | 54750046500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 199 | 20230922 | 153900 | 54750046500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 200 | 20230922 | 153800 | 54750046500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 201 | 20230922 | 153700 | 54750046500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 202 | 20230922 | 153600 | 54750046500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 203 | 20230922 | 153500 | 54750046500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 204 | 20230922 | 153400 | 54750046500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 205 | 20230922 | 153300 | 54750046500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 206 | 20230922 | 153200 | 54750046500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 207 | 20230922 | 153100 | 54750046500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 208 | 20230922 | 153000 | 54750046500 | 105800 | 105800 | 105800 | 105800 | 13929 |
| 209 | 20230922 | 152900 | 53276358300 | 106100 | 106100 | 106100 | 106100 | 0 |
| 210 | 20230922 | 152800 | 53276358300 | 106100 | 106100 | 106100 | 106100 | 0 |
| 211 | 20230922 | 152700 | 53276358300 | 106100 | 106100 | 106100 | 106100 | 0 |
| 212 | 20230922 | 152600 | 53276358300 | 106100 | 106100 | 106100 | 106100 | 0 |
| 213 | 20230922 | 152500 | 53276358300 | 106100 | 106100 | 106100 | 106100 | 0 |
| 214 | 20230922 | 152400 | 53276358300 | 106100 | 106100 | 106100 | 106100 | 0 |
| 215 | 20230922 | 152300 | 53276358300 | 106100 | 106100 | 106100 | 106100 | 0 |
| 216 | 20230922 | 152200 | 53276358300 | 106100 | 106100 | 106100 | 106100 | 0 |
| 217 | 20230922 | 152100 | 53276358300 | 106100 | 106100 | 106100 | 106100 | 0 |
| 218 | 20230922 | 152000 | 53276358300 | 106100 | 106100 | 106100 | 106100 | 0 |
| 219 | 20230922 | 151900 | 53276358300 | 106100 | 105900 | 106100 | 105900 | 1624 |
| 220 | 20230922 | 151800 | 53104198100 | 105900 | 105700 | 106000 | 105600 | 2486 |
| 221 | 20230922 | 151700 | 52841186200 | 105600 | 105700 | 105800 | 105600 | 841 |
| 222 | 20230922 | 151600 | 52752275700 | 105700 | 105600 | 105800 | 105600 | 2738 |
| 223 | 20230922 | 151500 | 52463012500 | 105600 | 105500 | 105600 | 105500 | 1055 |
| 224 | 20230922 | 151400 | 52351689100 | 105500 | 105700 | 105700 | 105500 | 1123 |
| 225 | 20230922 | 151300 | 52233120400 | 105600 | 105700 | 105700 | 105600 | 1782 |
| 226 | 20230922 | 151200 | 52044912200 | 105700 | 105700 | 105800 | 105600 | 1604 |
| 227 | 20230922 | 151100 | 51875328700 | 105700 | 105800 | 105800 | 105600 | 1329 |
| 228 | 20230922 | 151000 | 51734853400 | 105800 | 105800 | 105800 | 105700 | 938 |
| 229 | 20230922 | 150900 | 51635652900 | 105800 | 105800 | 105800 | 105600 | 561 |
| 230 | 20230922 | 150800 | 51576334700 | 105800 | 105700 | 105800 | 105600 | 1207 |
| 231 | 20230922 | 150700 | 51448829200 | 105700 | 105600 | 105700 | 105600 | 3000 |
| 232 | 20230922 | 150600 | 51131932800 | 105700 | 105700 | 105800 | 105600 | 1982 |
| 233 | 20230922 | 150500 | 50922436500 | 105700 | 105900 | 105900 | 105700 | 1738 |
| 234 | 20230922 | 150400 | 50738500300 | 105900 | 106100 | 106100 | 105900 | 1347 |
| 235 | 20230922 | 150300 | 50595821700 | 106000 | 105900 | 106100 | 105900 | 806 |
| 236 | 20230922 | 150200 | 50510376800 | 106000 | 106100 | 106100 | 105900 | 353 |
| 237 | 20230922 | 150100 | 50472955800 | 106000 | 106100 | 106100 | 106000 | 366 |
| 238 | 20230922 | 150000 | 50434132600 | 106000 | 105900 | 106100 | 105900 | 379 |
| 239 | 20230922 | 145900 | 50393969200 | 105900 | 106200 | 106200 | 105900 | 5138 |
| 240 | 20230922 | 145800 | 49849306100 | 106100 | 106100 | 106200 | 106100 | 1306 |
| 241 | 20230922 | 145700 | 49710639100 | 106100 | 106100 | 106200 | 105900 | 1108 |
| 242 | 20230922 | 145600 | 49593114400 | 106100 | 106200 | 106200 | 106100 | 733 |
| 243 | 20230922 | 145500 | 49515315900 | 106100 | 106000 | 106200 | 106000 | 2261 |
| 244 | 20230922 | 145400 | 49275412000 | 105900 | 106100 | 106200 | 105900 | 1079 |
| 245 | 20230922 | 145300 | 49160978200 | 106000 | 106100 | 106200 | 106000 | 546 |
| 246 | 20230922 | 145200 | 49103075600 | 106200 | 106300 | 106300 | 106100 | 665 |
| 247 | 20230922 | 145100 | 49032455900 | 106300 | 106300 | 106400 | 106200 | 542 |
| 248 | 20230922 | 145000 | 48974853000 | 106300 | 106100 | 106400 | 106100 | 2007 |
| 249 | 20230922 | 144900 | 48761642400 | 106200 | 106200 | 106300 | 106100 | 1607 |
| 250 | 20230922 | 144800 | 48590944000 | 106200 | 106200 | 106200 | 106100 | 1838 |
| 251 | 20230922 | 144700 | 48395902200 | 106200 | 106100 | 106200 | 106100 | 542 |
| 252 | 20230922 | 144600 | 48338376700 | 106100 | 106000 | 106200 | 106000 | 623 |
| 253 | 20230922 | 144500 | 48272280000 | 106100 | 105800 | 106100 | 105800 | 2859 |
| 254 | 20230922 | 144400 | 47969374000 | 105800 | 105800 | 105900 | 105700 | 947 |
| 255 | 20230922 | 144300 | 47869163600 | 105800 | 105900 | 105900 | 105700 | 821 |
| 256 | 20230922 | 144200 | 47782312800 | 105800 | 105900 | 105900 | 105800 | 641 |
| 257 | 20230922 | 144100 | 47714456200 | 105900 | 105800 | 105900 | 105800 | 586 |
| 258 | 20230922 | 144000 | 47652441000 | 105900 | 106000 | 106000 | 105800 | 634 |
| 259 | 20230922 | 143900 | 47585283800 | 106000 | 106000 | 106000 | 105800 | 626 |
| 260 | 20230922 | 143800 | 47518982800 | 105900 | 105800 | 106000 | 105800 | 1299 |
| 261 | 20230922 | 143700 | 47381419100 | 105800 | 105800 | 105900 | 105700 | 1694 |
| 262 | 20230922 | 143600 | 47202187800 | 105900 | 106000 | 106000 | 105800 | 590 |
| 263 | 20230922 | 143500 | 47139735200 | 105900 | 106000 | 106000 | 105900 | 758 |
| 264 | 20230922 | 143400 | 47059449200 | 105900 | 106100 | 106100 | 105900 | 436 |
| 265 | 20230922 | 143300 | 47013260600 | 106100 | 106000 | 106100 | 105900 | 633 |
| 266 | 20230922 | 143200 | 46946175700 | 106000 | 106000 | 106000 | 105900 | 1039 |
| 267 | 20230922 | 143100 | 46836094200 | 106000 | 106000 | 106100 | 106000 | 1486 |
| 268 | 20230922 | 143000 | 46678556900 | 105900 | 106000 | 106000 | 105900 | 533 |
| 269 | 20230922 | 142900 | 46622082300 | 106100 | 106000 | 106100 | 105900 | 429 |
| 270 | 20230922 | 142800 | 46576610400 | 106000 | 106000 | 106100 | 105900 | 704 |
| 271 | 20230922 | 142700 | 46501984300 | 106100 | 106000 | 106100 | 106000 | 758 |
| 272 | 20230922 | 142600 | 46421584200 | 106100 | 106200 | 106200 | 106000 | 534 |
| 273 | 20230922 | 142500 | 46364913200 | 106200 | 106100 | 106200 | 106100 | 696 |
| 274 | 20230922 | 142400 | 46291026500 | 106100 | 106100 | 106300 | 106100 | 351 |
| 275 | 20230922 | 142300 | 46253767400 | 106100 | 106100 | 106200 | 106100 | 549 |
| 276 | 20230922 | 142200 | 46195472100 | 106200 | 106200 | 106200 | 106100 | 528 |
| 277 | 20230922 | 142100 | 46139424700 | 106100 | 106000 | 106200 | 106000 | 513 |
| 278 | 20230922 | 142000 | 46085008100 | 106100 | 105900 | 106100 | 105900 | 1105 |
| 279 | 20230922 | 141900 | 45967874800 | 105900 | 105900 | 106000 | 105900 | 1356 |
| 280 | 20230922 | 141800 | 45824270100 | 105900 | 105900 | 106000 | 105900 | 565 |
| 281 | 20230922 | 141700 | 45764401000 | 106000 | 105900 | 106000 | 105900 | 509 |
| 282 | 20230922 | 141600 | 45710483400 | 105900 | 106000 | 106000 | 105900 | 623 |
| 283 | 20230922 | 141500 | 45644469400 | 106000 | 106000 | 106100 | 105900 | 527 |
| 284 | 20230922 | 141400 | 45588639000 | 106000 | 105900 | 106100 | 105900 | 762 |
| 285 | 20230922 | 141300 | 45507858300 | 106000 | 106100 | 106100 | 106000 | 436 |
| 286 | 20230922 | 141200 | 45461634300 | 106100 | 106000 | 106100 | 106000 | 448 |
| 287 | 20230922 | 141100 | 45414121600 | 106000 | 106200 | 106200 | 106000 | 463 |
| 288 | 20230922 | 141000 | 45365003100 | 106200 | 106300 | 106300 | 106100 | 735 |
| 289 | 20230922 | 140900 | 45286927000 | 106200 | 106300 | 106300 | 106200 | 306 |
| 290 | 20230922 | 140800 | 45254415000 | 106200 | 106300 | 106400 | 106200 | 473 |
| 291 | 20230922 | 140700 | 45204134900 | 106200 | 106400 | 106400 | 106200 | 488 |
| 292 | 20230922 | 140600 | 45152252500 | 106300 | 106200 | 106400 | 106200 | 620 |
| 293 | 20230922 | 140500 | 45086368100 | 106200 | 106200 | 106300 | 106200 | 925 |
| 294 | 20230922 | 140400 | 44988114500 | 106200 | 106200 | 106200 | 106000 | 824 |
| 295 | 20230922 | 140300 | 44900679400 | 106200 | 106000 | 106200 | 106000 | 911 |
| 296 | 20230922 | 140200 | 44804016600 | 106000 | 106100 | 106100 | 106000 | 617 |
| 297 | 20230922 | 140100 | 44738591900 | 106000 | 106000 | 106100 | 106000 | 601 |
| 298 | 20230922 | 140000 | 44674863400 | 106100 | 106200 | 106200 | 106000 | 401 |
| 299 | 20230922 | 135900 | 44632305400 | 106100 | 106200 | 106200 | 106100 | 634 |
| 300 | 20230922 | 135800 | 44565011900 | 106100 | 106000 | 106200 | 106000 | 902 |
| 301 | 20230922 | 135700 | 44469331500 | 106000 | 106000 | 106100 | 106000 | 681 |
| 302 | 20230922 | 135600 | 44397105000 | 106100 | 106000 | 106100 | 105900 | 705 |
| 303 | 20230922 | 135500 | 44322390000 | 105900 | 106000 | 106100 | 105900 | 1159 |
| 304 | 20230922 | 135400 | 44199523500 | 105900 | 105900 | 106000 | 105900 | 399 |
| 305 | 20230922 | 135300 | 44157254500 | 105900 | 106000 | 106000 | 105900 | 684 |
| 306 | 20230922 | 135200 | 44084789600 | 105900 | 106000 | 106100 | 105900 | 2578 |
| 307 | 20230922 | 135100 | 43811535400 | 106000 | 106000 | 106100 | 106000 | 483 |
| 308 | 20230922 | 135000 | 43760323100 | 106000 | 106200 | 106200 | 106000 | 801 |
| 309 | 20230922 | 134900 | 43675363400 | 106100 | 106300 | 106300 | 106100 | 369 |
| 310 | 20230922 | 134800 | 43636185300 | 106200 | 106100 | 106300 | 106100 | 1154 |
| 311 | 20230922 | 134700 | 43513670000 | 106100 | 106200 | 106200 | 106100 | 241 |
| 312 | 20230922 | 134600 | 43488096100 | 106300 | 106200 | 106300 | 106200 | 540 |
| 313 | 20230922 | 134500 | 43430738700 | 106200 | 106300 | 106300 | 106100 | 1072 |
| 314 | 20230922 | 134400 | 43316878500 | 106300 | 106300 | 106400 | 106200 | 931 |
| 315 | 20230922 | 134300 | 43217878300 | 106300 | 106300 | 106400 | 106200 | 738 |
| 316 | 20230922 | 134200 | 43139413900 | 106200 | 106300 | 106300 | 106200 | 559 |
| 317 | 20230922 | 134100 | 43080025100 | 106300 | 106400 | 106400 | 106300 | 453 |
| 318 | 20230922 | 134000 | 43031844700 | 106400 | 106200 | 106400 | 106200 | 734 |
| 319 | 20230922 | 133900 | 42953808000 | 106200 | 106300 | 106400 | 106200 | 758 |
| 320 | 20230922 | 133800 | 42873203300 | 106200 | 106300 | 106400 | 106200 | 696 |
| 321 | 20230922 | 133700 | 42799218000 | 106300 | 106400 | 106400 | 106300 | 414 |
| 322 | 20230922 | 133600 | 42755201400 | 106300 | 106300 | 106400 | 106200 | 1578 |
| 323 | 20230922 | 133500 | 42587502000 | 106300 | 106400 | 106400 | 106300 | 670 |
| 324 | 20230922 | 133400 | 42516262600 | 106300 | 106500 | 106500 | 106300 | 798 |
| 325 | 20230922 | 133300 | 42431328900 | 106400 | 106600 | 106700 | 106400 | 1086 |
| 326 | 20230922 | 133200 | 42315646400 | 106600 | 106600 | 106700 | 106600 | 627 |
| 327 | 20230922 | 133100 | 42248785300 | 106600 | 106800 | 106800 | 106600 | 853 |
| 328 | 20230922 | 133000 | 42157774900 | 106700 | 106800 | 106900 | 106700 | 1285 |
| 329 | 20230922 | 132900 | 42020582400 | 106800 | 106900 | 106900 | 106700 | 662 |
| 330 | 20230922 | 132800 | 41949877500 | 106900 | 106800 | 106900 | 106700 | 503 |
| 331 | 20230922 | 132700 | 41896157000 | 106800 | 106800 | 106800 | 106700 | 439 |
| 332 | 20230922 | 132600 | 41849276600 | 106800 | 106800 | 106900 | 106800 | 405 |
| 333 | 20230922 | 132500 | 41806018400 | 106800 | 106900 | 106900 | 106800 | 637 |
| 334 | 20230922 | 132400 | 41737935900 | 106900 | 106800 | 106900 | 106700 | 384 |
| 335 | 20230922 | 132300 | 41696917000 | 106700 | 106800 | 106900 | 106700 | 1496 |
| 336 | 20230922 | 132200 | 41537043800 | 106700 | 107100 | 107100 | 106700 | 4229 |
| 337 | 20230922 | 132100 | 41084511000 | 107100 | 107100 | 107200 | 107100 | 484 |
| 338 | 20230922 | 132000 | 41032673200 | 107100 | 107100 | 107100 | 107000 | 1535 |
| 339 | 20230922 | 131900 | 40868380500 | 107000 | 107100 | 107200 | 107000 | 372 |
| 340 | 20230922 | 131800 | 40828547300 | 107200 | 107100 | 107200 | 107100 | 376 |
| 341 | 20230922 | 131700 | 40788262500 | 107200 | 107100 | 107200 | 107100 | 567 |
| 342 | 20230922 | 131600 | 40727498400 | 107000 | 107100 | 107100 | 107000 | 1042 |
| 343 | 20230922 | 131500 | 40615902000 | 107200 | 107000 | 107200 | 107000 | 336 |
| 344 | 20230922 | 131400 | 40579903100 | 107100 | 107100 | 107100 | 107000 | 164 |
| 345 | 20230922 | 131300 | 40562343300 | 107100 | 107000 | 107100 | 107000 | 466 |
| 346 | 20230922 | 131200 | 40512441000 | 107000 | 107000 | 107100 | 107000 | 260 |
| 347 | 20230922 | 131100 | 40484598800 | 107000 | 107200 | 107200 | 107000 | 863 |
| 348 | 20230922 | 131000 | 40392156000 | 107300 | 107300 | 107300 | 107200 | 453 |
| 349 | 20230922 | 130900 | 40343558700 | 107300 | 107300 | 107400 | 107200 | 273 |
| 350 | 20230922 | 130800 | 40314257400 | 107400 | 107200 | 107400 | 107100 | 573 |
| 351 | 20230922 | 130700 | 40252746600 | 107200 | 107300 | 107300 | 107100 | 1939 |
| 352 | 20230922 | 130600 | 40044724700 | 107300 | 107200 | 107300 | 107100 | 925 |
| 353 | 20230922 | 130500 | 39945564200 | 107200 | 107200 | 107300 | 107200 | 632 |
| 354 | 20230922 | 130400 | 39877811900 | 107200 | 107300 | 107300 | 107200 | 301 |
| 355 | 20230922 | 130300 | 39845516100 | 107200 | 107300 | 107300 | 107200 | 255 |
| 356 | 20230922 | 130200 | 39818167300 | 107300 | 107400 | 107400 | 107300 | 795 |
| 357 | 20230922 | 130100 | 39732858900 | 107300 | 107400 | 107400 | 107300 | 757 |
| 358 | 20230922 | 130000 | 39651561600 | 107400 | 107500 | 107600 | 107400 | 381 |
| 359 | 20230922 | 125900 | 39610605000 | 107500 | 107500 | 107600 | 107400 | 1549 |
| 360 | 20230922 | 125800 | 39444024100 | 107500 | 107300 | 107500 | 107200 | 2230 |
| 361 | 20230922 | 125700 | 39204613900 | 107300 | 107200 | 107300 | 107200 | 240 |
| 362 | 20230922 | 125600 | 39178867000 | 107200 | 107300 | 107300 | 107200 | 384 |
| 363 | 20230922 | 125500 | 39137690700 | 107200 | 107200 | 107300 | 107100 | 750 |
| 364 | 20230922 | 125400 | 39057279300 | 107200 | 107200 | 107300 | 107100 | 366 |
| 365 | 20230922 | 125300 | 39018045700 | 107200 | 107300 | 107300 | 107100 | 1677 |
| 366 | 20230922 | 125200 | 38838314100 | 107300 | 107000 | 107300 | 106900 | 4481 |
| 367 | 20230922 | 125100 | 38358387200 | 107000 | 106900 | 107000 | 106900 | 487 |
| 368 | 20230922 | 125000 | 38306290300 | 106900 | 107100 | 107100 | 106900 | 2061 |
| 369 | 20230922 | 124900 | 38085761100 | 107000 | 107100 | 107100 | 107000 | 743 |
| 370 | 20230922 | 124800 | 38006259800 | 107100 | 107000 | 107100 | 107000 | 167 |
| 371 | 20230922 | 124700 | 37988387400 | 107000 | 107100 | 107100 | 107000 | 2405 |
| 372 | 20230922 | 124600 | 37731043400 | 107100 | 107100 | 107100 | 107000 | 467 |
| 373 | 20230922 | 124500 | 37681032600 | 107100 | 107100 | 107100 | 107000 | 1047 |
| 374 | 20230922 | 124400 | 37568903900 | 107000 | 107000 | 107100 | 106900 | 791 |
| 375 | 20230922 | 124300 | 37484264600 | 107000 | 107100 | 107100 | 107000 | 256 |
| 376 | 20230922 | 124200 | 37456860700 | 107100 | 107100 | 107100 | 107000 | 209 |
| 377 | 20230922 | 124100 | 37434484600 | 107100 | 107000 | 107100 | 107000 | 1637 |
| 378 | 20230922 | 124000 | 37259325300 | 107000 | 106900 | 107000 | 106900 | 413 |
| 379 | 20230922 | 123900 | 37215139500 | 107000 | 106800 | 107000 | 106800 | 2531 |
| 380 | 20230922 | 123800 | 36944750100 | 106800 | 106800 | 106800 | 106700 | 1337 |
| 381 | 20230922 | 123700 | 36801967100 | 106800 | 106700 | 106800 | 106700 | 108 |
| 382 | 20230922 | 123600 | 36790434700 | 106800 | 106800 | 106800 | 106700 | 591 |
| 383 | 20230922 | 123500 | 36727328800 | 106800 | 106800 | 106800 | 106700 | 55 |
| 384 | 20230922 | 123400 | 36721456800 | 106800 | 106700 | 106800 | 106700 | 277 |
| 385 | 20230922 | 123300 | 36691897100 | 106800 | 106700 | 106800 | 106700 | 175 |
| 386 | 20230922 | 123200 | 36673210200 | 106800 | 106700 | 106800 | 106700 | 141 |
| 387 | 20230922 | 123100 | 36658163700 | 106700 | 106700 | 106800 | 106700 | 1002 |
| 388 | 20230922 | 123000 | 36551237000 | 106700 | 106800 | 106800 | 106700 | 155 |
| 389 | 20230922 | 122900 | 36534689300 | 106700 | 106800 | 106800 | 106700 | 174 |
| 390 | 20230922 | 122800 | 36516111300 | 106800 | 106800 | 106800 | 106700 | 200 |
| 391 | 20230922 | 122700 | 36494757600 | 106800 | 106800 | 106800 | 106700 | 169 |
| 392 | 20230922 | 122600 | 36476710100 | 106800 | 106800 | 106800 | 106700 | 197 |
| 393 | 20230922 | 122500 | 36455678300 | 106700 | 106800 | 106900 | 106700 | 155 |
| 394 | 20230922 | 122400 | 36439124900 | 106800 | 106800 | 106900 | 106800 | 386 |
| 395 | 20230922 | 122300 | 36397887400 | 106800 | 106800 | 106900 | 106700 | 1013 |
| 396 | 20230922 | 122200 | 36289691500 | 106800 | 106800 | 106800 | 106700 | 865 |
| 397 | 20230922 | 122100 | 36197331300 | 106900 | 106900 | 106900 | 106800 | 39 |
| 398 | 20230922 | 122000 | 36193163100 | 106900 | 106800 | 106900 | 106800 | 964 |
| 399 | 20230922 | 121900 | 36090205100 | 106800 | 106800 | 106900 | 106800 | 676 |
| 400 | 20230922 | 121800 | 36017998000 | 106800 | 106900 | 106900 | 106800 | 254 |
| 401 | 20230922 | 121700 | 35990848000 | 106900 | 106800 | 106900 | 106800 | 743 |
| 402 | 20230922 | 121600 | 35911483900 | 106800 | 106800 | 106900 | 106800 | 253 |
| 403 | 20230922 | 121500 | 35884460200 | 106800 | 106800 | 106900 | 106800 | 264 |
| 404 | 20230922 | 121400 | 35856253200 | 106800 | 106800 | 106900 | 106800 | 170 |
| 405 | 20230922 | 121300 | 35838093400 | 106800 | 106900 | 106900 | 106800 | 203 |
| 406 | 20230922 | 121200 | 35816411300 | 106800 | 106900 | 106900 | 106800 | 977 |
| 407 | 20230922 | 121100 | 35712031900 | 106900 | 106900 | 107000 | 106900 | 1985 |
| 408 | 20230922 | 121000 | 35499831900 | 106800 | 106700 | 106800 | 106700 | 2219 |
| 409 | 20230922 | 120900 | 35262932000 | 106700 | 106700 | 106700 | 106600 | 202 |
| 410 | 20230922 | 120800 | 35241382100 | 106700 | 106400 | 106700 | 106400 | 3361 |
| 411 | 20230922 | 120700 | 34883476100 | 106400 | 106300 | 106400 | 106300 | 209 |
| 412 | 20230922 | 120600 | 34861254900 | 106300 | 106300 | 106400 | 106300 | 74 |
| 413 | 20230922 | 120500 | 34853383400 | 106300 | 106300 | 106400 | 106300 | 238 |
| 414 | 20230922 | 120400 | 34828071200 | 106400 | 106400 | 106500 | 106300 | 257 |
| 415 | 20230922 | 120300 | 34800728500 | 106400 | 106400 | 106500 | 106400 | 439 |
| 416 | 20230922 | 120200 | 34753996000 | 106400 | 106400 | 106500 | 106400 | 776 |
| 417 | 20230922 | 120100 | 34671428000 | 106500 | 106400 | 106500 | 106400 | 901 |
| 418 | 20230922 | 120000 | 34575546500 | 106400 | 106400 | 106500 | 106400 | 80 |
| 419 | 20230922 | 115900 | 34567030400 | 106500 | 106500 | 106500 | 106400 | 338 |
| 420 | 20230922 | 115800 | 34531042000 | 106400 | 106400 | 106500 | 106400 | 175 |
| 421 | 20230922 | 115700 | 34512410000 | 106400 | 106400 | 106500 | 106400 | 448 |
| 422 | 20230922 | 115600 | 34464716000 | 106400 | 106400 | 106500 | 106400 | 1661 |
| 423 | 20230922 | 115500 | 34287972600 | 106300 | 106400 | 106400 | 106300 | 80 |
| 424 | 20230922 | 115400 | 34279465500 | 106300 | 106400 | 106400 | 106300 | 511 |
| 425 | 20230922 | 115300 | 34225115900 | 106300 | 106400 | 106400 | 106300 | 288 |
| 426 | 20230922 | 115200 | 34194487400 | 106400 | 106400 | 106500 | 106300 | 1466 |
| 427 | 20230922 | 115100 | 34038506000 | 106300 | 106300 | 106400 | 106300 | 354 |
| 428 | 20230922 | 115000 | 34000844900 | 106300 | 106300 | 106400 | 106200 | 926 |
| 429 | 20230922 | 114900 | 33902420800 | 106400 | 106300 | 106400 | 106300 | 1135 |
| 430 | 20230922 | 114800 | 33781758800 | 106200 | 106200 | 106300 | 106100 | 1845 |
| 431 | 20230922 | 114700 | 33585823200 | 106200 | 106200 | 106200 | 106100 | 184 |
| 432 | 20230922 | 114600 | 33566289200 | 106100 | 106100 | 106200 | 106100 | 112 |
| 433 | 20230922 | 114500 | 33554402500 | 106100 | 106100 | 106200 | 106100 | 55 |
| 434 | 20230922 | 114400 | 33548565300 | 106100 | 106100 | 106200 | 106100 | 259 |
| 435 | 20230922 | 114300 | 33521072300 | 106100 | 106100 | 106200 | 106100 | 480 |
| 436 | 20230922 | 114200 | 33470142400 | 106200 | 106100 | 106200 | 106100 | 375 |
| 437 | 20230922 | 114100 | 33430341500 | 106100 | 106200 | 106200 | 106100 | 450 |
| 438 | 20230922 | 114000 | 33382590100 | 106100 | 106000 | 106200 | 106000 | 1588 |
| 439 | 20230922 | 113900 | 33214214600 | 106000 | 105800 | 106000 | 105800 | 1035 |
| 440 | 20230922 | 113800 | 33104606600 | 105900 | 105700 | 105900 | 105700 | 1111 |
| 441 | 20230922 | 113700 | 32987061800 | 105800 | 105900 | 105900 | 105700 | 921 |
| 442 | 20230922 | 113600 | 32889622800 | 105800 | 105900 | 105900 | 105800 | 1417 |
| 443 | 20230922 | 113500 | 32739689600 | 105900 | 105900 | 105900 | 105800 | 240 |
| 444 | 20230922 | 113400 | 32714277300 | 106000 | 105900 | 106000 | 105900 | 1220 |
| 445 | 20230922 | 113300 | 32585076800 | 105900 | 105900 | 106000 | 105900 | 164 |
| 446 | 20230922 | 113200 | 32567696500 | 105900 | 106000 | 106000 | 105900 | 135 |
| 447 | 20230922 | 113100 | 32553397900 | 105900 | 106000 | 106000 | 105900 | 78 |
| 448 | 20230922 | 113000 | 32545134700 | 105900 | 106000 | 106000 | 105900 | 201 |
| 449 | 20230922 | 112900 | 32523836900 | 106000 | 106000 | 106000 | 105900 | 104 |
| 450 | 20230922 | 112800 | 32512818800 | 106000 | 106000 | 106000 | 105900 | 351 |
| 451 | 20230922 | 112700 | 32475614800 | 105900 | 106000 | 106000 | 105900 | 185 |
| 452 | 20230922 | 112600 | 32456014100 | 106000 | 105800 | 106100 | 105800 | 3613 |
| 453 | 20230922 | 112500 | 32073299700 | 105800 | 105800 | 105900 | 105800 | 160 |
| 454 | 20230922 | 112400 | 32056368300 | 105900 | 105800 | 105900 | 105800 | 495 |
| 455 | 20230922 | 112300 | 32003974000 | 105900 | 105900 | 105900 | 105800 | 521 |
| 456 | 20230922 | 112200 | 31948809800 | 105900 | 105900 | 105900 | 105800 | 166 |
| 457 | 20230922 | 112100 | 31931233800 | 105900 | 105800 | 105900 | 105800 | 1184 |
| 458 | 20230922 | 112000 | 31805856600 | 105800 | 105900 | 105900 | 105800 | 135 |
| 459 | 20230922 | 111900 | 31791561000 | 105900 | 105700 | 105900 | 105600 | 1637 |
| 460 | 20230922 | 111800 | 31618490100 | 105700 | 105600 | 105700 | 105600 | 222 |
| 461 | 20230922 | 111700 | 31595041000 | 105700 | 105700 | 105700 | 105600 | 232 |
| 462 | 20230922 | 111600 | 31570527200 | 105700 | 105600 | 105700 | 105600 | 378 |
| 463 | 20230922 | 111500 | 31530588000 | 105600 | 105500 | 105700 | 105500 | 237 |
| 464 | 20230922 | 111400 | 31505570000 | 105500 | 105400 | 105600 | 105400 | 1498 |
| 465 | 20230922 | 111300 | 31347467200 | 105400 | 105400 | 105500 | 105400 | 539 |
| 466 | 20230922 | 111200 | 31290639600 | 105400 | 105500 | 105500 | 105400 | 775 |
| 467 | 20230922 | 111100 | 31208909100 | 105500 | 105700 | 105700 | 105500 | 247 |
| 468 | 20230922 | 111000 | 31182830900 | 105600 | 105700 | 105700 | 105600 | 526 |
| 469 | 20230922 | 110900 | 31127274400 | 105700 | 105400 | 105700 | 105400 | 2665 |
| 470 | 20230922 | 110800 | 30845972300 | 105500 | 105400 | 105500 | 105300 | 1071 |
| 471 | 20230922 | 110700 | 30733082600 | 105400 | 105400 | 105500 | 105400 | 337 |
| 472 | 20230922 | 110600 | 30697549600 | 105500 | 105500 | 105600 | 105400 | 1846 |
| 473 | 20230922 | 110500 | 30502834300 | 105600 | 105500 | 105600 | 105500 | 427 |
| 474 | 20230922 | 110400 | 30457772400 | 105500 | 105500 | 105600 | 105500 | 208 |
| 475 | 20230922 | 110300 | 30435825300 | 105600 | 105600 | 105600 | 105500 | 298 |
| 476 | 20230922 | 110200 | 30404372300 | 105600 | 105600 | 105700 | 105500 | 523 |
| 477 | 20230922 | 110100 | 30349143900 | 105600 | 105600 | 105700 | 105500 | 1660 |
| 478 | 20230922 | 110000 | 30173852600 | 105500 | 105700 | 105700 | 105500 | 816 |
| 479 | 20230922 | 105900 | 30087683100 | 105700 | 105700 | 105700 | 105600 | 259 |
| 480 | 20230922 | 105800 | 30060316200 | 105700 | 105700 | 105700 | 105600 | 727 |
| 481 | 20230922 | 105700 | 29983487500 | 105600 | 105500 | 105700 | 105500 | 3090 |
| 482 | 20230922 | 105600 | 29657100200 | 105500 | 105600 | 105700 | 105500 | 1666 |
| 483 | 20230922 | 105500 | 29481188600 | 105700 | 105900 | 105900 | 105600 | 1797 |
| 484 | 20230922 | 105400 | 29291100400 | 105900 | 105900 | 106000 | 105800 | 566 |
| 485 | 20230922 | 105300 | 29231172000 | 105900 | 105900 | 106000 | 105900 | 226 |
| 486 | 20230922 | 105200 | 29207227000 | 105900 | 105700 | 106000 | 105600 | 1626 |
| 487 | 20230922 | 105100 | 29035217400 | 105700 | 105800 | 105800 | 105700 | 367 |
| 488 | 20230922 | 105000 | 28996413500 | 105800 | 105700 | 105800 | 105600 | 1126 |
| 489 | 20230922 | 104900 | 28877401300 | 105800 | 105900 | 105900 | 105700 | 569 |
| 490 | 20230922 | 104800 | 28817210900 | 105900 | 105900 | 106000 | 105900 | 461 |
| 491 | 20230922 | 104700 | 28768388000 | 106000 | 105900 | 106000 | 105900 | 66 |
| 492 | 20230922 | 104600 | 28761396300 | 105900 | 105800 | 106000 | 105800 | 1645 |
| 493 | 20230922 | 104500 | 28587237500 | 105700 | 105800 | 105800 | 105700 | 230 |
| 494 | 20230922 | 104400 | 28562914400 | 105700 | 106100 | 106100 | 105700 | 1913 |
| 495 | 20230922 | 104300 | 28360229000 | 106100 | 106200 | 106300 | 106100 | 585 |
| 496 | 20230922 | 104200 | 28298116800 | 106200 | 106200 | 106300 | 106200 | 921 |
| 497 | 20230922 | 104100 | 28200267800 | 106200 | 106300 | 106300 | 106200 | 474 |
| 498 | 20230922 | 104000 | 28149911000 | 106200 | 106200 | 106300 | 106200 | 113 |
| 499 | 20230922 | 103900 | 28137909200 | 106200 | 105900 | 106300 | 105900 | 2855 |
| 500 | 20230922 | 103800 | 27835144800 | 105800 | 105900 | 105900 | 105600 | 2377 |
| 501 | 20230922 | 103700 | 27583753900 | 105900 | 105800 | 105900 | 105800 | 413 |
| 502 | 20230922 | 103600 | 27540042700 | 105800 | 105900 | 105900 | 105800 | 1266 |
| 503 | 20230922 | 103500 | 27406030500 | 106000 | 105900 | 106000 | 105900 | 771 |
| 504 | 20230922 | 103400 | 27324323400 | 106000 | 105900 | 106000 | 105900 | 341 |
| 505 | 20230922 | 103300 | 27288199900 | 105900 | 106100 | 106100 | 105900 | 1345 |
| 506 | 20230922 | 103200 | 27145636300 | 106000 | 106000 | 106100 | 106000 | 750 |
| 507 | 20230922 | 103100 | 27066101900 | 106100 | 106000 | 106100 | 106000 | 528 |
| 508 | 20230922 | 103000 | 27010111900 | 106100 | 106000 | 106100 | 106000 | 442 |
| 509 | 20230922 | 102900 | 26963238100 | 106000 | 105900 | 106100 | 105900 | 2135 |
| 510 | 20230922 | 102800 | 26737011300 | 105900 | 105900 | 106000 | 105900 | 1079 |
| 511 | 20230922 | 102700 | 26622698900 | 105900 | 106100 | 106100 | 105900 | 1131 |
| 512 | 20230922 | 102600 | 26502808200 | 106100 | 106000 | 106200 | 106000 | 840 |
| 513 | 20230922 | 102500 | 26413682800 | 106000 | 106100 | 106200 | 106000 | 717 |
| 514 | 20230922 | 102400 | 26337600600 | 106100 | 106000 | 106400 | 105900 | 2473 |
| 515 | 20230922 | 102300 | 26075085500 | 105900 | 105800 | 106200 | 105800 | 3292 |
| 516 | 20230922 | 102200 | 25726307400 | 105800 | 106100 | 106200 | 105800 | 1334 |
| 517 | 20230922 | 102100 | 25584938100 | 106100 | 106400 | 106400 | 106100 | 990 |
| 518 | 20230922 | 102000 | 25479730200 | 106500 | 106500 | 106600 | 106400 | 1376 |
| 519 | 20230922 | 101900 | 25333169300 | 106400 | 105900 | 106400 | 105800 | 3909 |
| 520 | 20230922 | 101800 | 24917938100 | 105900 | 105900 | 106000 | 105800 | 1551 |
| 521 | 20230922 | 101700 | 24753675400 | 105900 | 106000 | 106100 | 105900 | 814 |
| 522 | 20230922 | 101600 | 24667384600 | 106000 | 106000 | 106100 | 106000 | 612 |
| 523 | 20230922 | 101500 | 24602457700 | 106100 | 106000 | 106200 | 106000 | 1422 |
| 524 | 20230922 | 101400 | 24451611200 | 106000 | 106000 | 106100 | 105900 | 1479 |
| 525 | 20230922 | 101300 | 24294784500 | 106000 | 105900 | 106000 | 105900 | 646 |
| 526 | 20230922 | 101200 | 24226317100 | 106000 | 105700 | 106000 | 105600 | 1960 |
| 527 | 20230922 | 101100 | 24018965400 | 105700 | 105600 | 105700 | 105500 | 483 |
| 528 | 20230922 | 101000 | 23967967300 | 105600 | 105700 | 105700 | 105500 | 964 |
| 529 | 20230922 | 100900 | 23866173100 | 105600 | 105500 | 105600 | 105500 | 1528 |
| 530 | 20230922 | 100800 | 23704880200 | 105500 | 105500 | 105600 | 105500 | 297 |
| 531 | 20230922 | 100700 | 23673543400 | 105500 | 105500 | 105600 | 105400 | 1303 |
| 532 | 20230922 | 100600 | 23536061600 | 105400 | 105300 | 105500 | 105300 | 1028 |
| 533 | 20230922 | 100500 | 23427720900 | 105200 | 105200 | 105300 | 105100 | 851 |
| 534 | 20230922 | 100400 | 23338201100 | 105100 | 104900 | 105200 | 104900 | 1934 |
| 535 | 20230922 | 100300 | 23135091300 | 104900 | 105000 | 105000 | 104900 | 892 |
| 536 | 20230922 | 100200 | 23041446000 | 104900 | 105000 | 105000 | 104900 | 542 |
| 537 | 20230922 | 100100 | 22984578200 | 104900 | 104800 | 105000 | 104700 | 5731 |
| 538 | 20230922 | 100000 | 22383697700 | 104800 | 104900 | 104900 | 104800 | 1894 |
| 539 | 20230922 | 095900 | 22185204500 | 104900 | 105000 | 105000 | 104900 | 787 |
| 540 | 20230922 | 095800 | 22102644600 | 104900 | 105000 | 105100 | 104900 | 1903 |
| 541 | 20230922 | 095700 | 21902829800 | 105000 | 105000 | 105100 | 105000 | 1552 |
| 542 | 20230922 | 095600 | 21739855900 | 105100 | 105100 | 105200 | 105000 | 301 |
| 543 | 20230922 | 095500 | 21708244400 | 105100 | 105300 | 105400 | 105100 | 925 |
| 544 | 20230922 | 095400 | 21610882500 | 105300 | 105400 | 105500 | 105300 | 631 |
| 545 | 20230922 | 095300 | 21544381800 | 105400 | 104800 | 105500 | 104700 | 4570 |
| 546 | 20230922 | 095200 | 21064738600 | 104800 | 104800 | 104800 | 104700 | 368 |
| 547 | 20230922 | 095100 | 21026179600 | 104800 | 104800 | 104800 | 104700 | 247 |
| 548 | 20230922 | 095000 | 21000299300 | 104800 | 104800 | 104900 | 104800 | 646 |
| 549 | 20230922 | 094900 | 20932595900 | 104900 | 104900 | 105100 | 104800 | 2040 |
| 550 | 20230922 | 094800 | 20718512300 | 104800 | 104700 | 104800 | 104700 | 870 |
| 551 | 20230922 | 094700 | 20627353000 | 104700 | 104600 | 104900 | 104600 | 6094 |
| 552 | 20230922 | 094600 | 19989741800 | 104600 | 104500 | 104600 | 104500 | 578 |
| 553 | 20230922 | 094500 | 19929304800 | 104500 | 104700 | 104700 | 104500 | 1246 |
| 554 | 20230922 | 094400 | 19798974500 | 104700 | 104800 | 104800 | 104700 | 910 |
| 555 | 20230922 | 094300 | 19703674300 | 104800 | 104900 | 105000 | 104700 | 991 |
| 556 | 20230922 | 094200 | 19599782700 | 105000 | 104900 | 105200 | 104800 | 3465 |
| 557 | 20230922 | 094100 | 19236411500 | 104900 | 104900 | 105200 | 104800 | 4427 |
| 558 | 20230922 | 094000 | 18771563300 | 104900 | 104400 | 104900 | 104400 | 1709 |
| 559 | 20230922 | 093900 | 18592599000 | 104500 | 104400 | 104600 | 104400 | 1084 |
| 560 | 20230922 | 093800 | 18479346500 | 104500 | 104700 | 104700 | 104400 | 1264 |
| 561 | 20230922 | 093700 | 18347279200 | 104700 | 104400 | 104700 | 104400 | 998 |
| 562 | 20230922 | 093600 | 18242989200 | 104400 | 104400 | 104500 | 104300 | 2349 |
| 563 | 20230922 | 093500 | 17997677700 | 104500 | 104300 | 104500 | 104300 | 1067 |
| 564 | 20230922 | 093400 | 17886321300 | 104300 | 104300 | 104300 | 104100 | 3015 |
| 565 | 20230922 | 093300 | 17572092900 | 104300 | 104200 | 104500 | 104100 | 6206 |
| 566 | 20230922 | 093200 | 16925229200 | 104100 | 104400 | 104400 | 104100 | 3428 |
| 567 | 20230922 | 093100 | 16567937400 | 104400 | 104600 | 104600 | 104300 | 2809 |
| 568 | 20230922 | 093000 | 16274610400 | 104600 | 104900 | 104900 | 104600 | 1420 |
| 569 | 20230922 | 092900 | 16125863200 | 104900 | 105100 | 105100 | 104900 | 1796 |
| 570 | 20230922 | 092800 | 15937282800 | 105100 | 105000 | 105100 | 105000 | 1116 |
| 571 | 20230922 | 092700 | 15820101400 | 105100 | 105400 | 105500 | 105000 | 2282 |
| 572 | 20230922 | 092600 | 15579934900 | 105500 | 105500 | 105600 | 105400 | 418 |
| 573 | 20230922 | 092500 | 15535836800 | 105500 | 105500 | 105600 | 105300 | 2055 |
| 574 | 20230922 | 092400 | 15319119700 | 105500 | 105500 | 105600 | 105300 | 3848 |
| 575 | 20230922 | 092300 | 14913535300 | 105500 | 105800 | 105800 | 105500 | 2159 |
| 576 | 20230922 | 092200 | 14685441200 | 105800 | 105400 | 105900 | 105400 | 4726 |
| 577 | 20230922 | 092100 | 14186324600 | 105500 | 105300 | 105600 | 105200 | 2960 |
| 578 | 20230922 | 092000 | 13874375700 | 105300 | 105100 | 105300 | 105100 | 1478 |
| 579 | 20230922 | 091900 | 13718870500 | 105200 | 104400 | 105200 | 104400 | 3331 |
| 580 | 20230922 | 091800 | 13369741000 | 104500 | 104500 | 104500 | 104300 | 2335 |
| 581 | 20230922 | 091700 | 13125959700 | 104500 | 104500 | 104500 | 104300 | 2382 |
| 582 | 20230922 | 091600 | 12877296500 | 104400 | 104500 | 104600 | 104400 | 2777 |
| 583 | 20230922 | 091500 | 12587169300 | 104500 | 104200 | 104500 | 104100 | 2597 |
| 584 | 20230922 | 091400 | 12316499700 | 104100 | 104200 | 104200 | 104000 | 7164 |
| 585 | 20230922 | 091300 | 11570737200 | 104200 | 104200 | 104700 | 104100 | 6169 |
| 586 | 20230922 | 091200 | 10927280200 | 104200 | 104200 | 104200 | 104100 | 4124 |
| 587 | 20230922 | 091100 | 10497831800 | 104200 | 104300 | 104400 | 104100 | 5468 |
| 588 | 20230922 | 091000 | 9927845600 | 104300 | 105000 | 105000 | 104100 | 16236 |
| 589 | 20230922 | 090900 | 8231281800 | 105100 | 105000 | 105100 | 105000 | 3099 |
| 590 | 20230922 | 090800 | 7905789300 | 105000 | 104900 | 105300 | 104900 | 5943 |
| 591 | 20230922 | 090700 | 7280961900 | 104900 | 104900 | 105000 | 104700 | 4588 |
| 592 | 20230922 | 090600 | 6799916900 | 104800 | 105500 | 105500 | 104700 | 6635 |
| 593 | 20230922 | 090500 | 6103176800 | 105500 | 106000 | 106100 | 105000 | 15795 |
| 594 | 20230922 | 090400 | 4436902200 | 106100 | 106000 | 106400 | 105900 | 4610 |
| 595 | 20230922 | 090300 | 3947824600 | 106000 | 106900 | 106900 | 105900 | 11947 |
| 596 | 20230922 | 090200 | 2677817800 | 106900 | 106900 | 107300 | 106800 | 7588 |
| 597 | 20230922 | 090100 | 1865047800 | 106900 | 107400 | 107400 | 106800 | 6223 |
| 598 | 20230922 | 090000 | 1198877000 | 107400 | 108000 | 108600 | 107100 | 10567 |