34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230921 | 184900 | 15213980600 | 118000 | 118000 | 118000 | 118000 | 10795 |
| 3 | 20230921 | 184800 | 15213980600 | 118000 | 118000 | 118000 | 118000 | 0 |
| 4 | 20230921 | 184700 | 15213980600 | 118000 | 118000 | 118000 | 118000 | 0 |
| 5 | 20230921 | 184600 | 15213980600 | 118000 | 118000 | 118000 | 118000 | 0 |
| 6 | 20230921 | 184500 | 15213980600 | 118000 | 118000 | 118000 | 118000 | 0 |
| 7 | 20230921 | 184400 | 15213980600 | 118000 | 118000 | 118000 | 118000 | 0 |
| 8 | 20230921 | 184300 | 15213980600 | 118000 | 118000 | 118000 | 118000 | 0 |
| 9 | 20230921 | 184200 | 15213980600 | 118000 | 118000 | 118000 | 118000 | 0 |
| 10 | 20230921 | 184100 | 15213980600 | 118000 | 118000 | 118000 | 118000 | 0 |
| 11 | 20230921 | 184000 | 15213980600 | 118000 | 118000 | 118000 | 118000 | 0 |
| 12 | 20230921 | 183900 | 15213980600 | 118000 | 118000 | 118000 | 118000 | 0 |
| 13 | 20230921 | 183800 | 15213980600 | 118000 | 118000 | 118000 | 118000 | 0 |
| 14 | 20230921 | 183700 | 15213980600 | 118000 | 118000 | 118000 | 118000 | 0 |
| 15 | 20230921 | 183600 | 15213980600 | 118000 | 118000 | 118000 | 118000 | 0 |
| 16 | 20230921 | 183500 | 15213980600 | 118000 | 118000 | 118000 | 118000 | 0 |
| 17 | 20230921 | 183400 | 15213980600 | 118000 | 118000 | 118000 | 118000 | 0 |
| 18 | 20230921 | 183300 | 15213980600 | 118000 | 118000 | 118000 | 118000 | 0 |
| 19 | 20230921 | 183200 | 15213980600 | 118000 | 118000 | 118000 | 118000 | 0 |
| 20 | 20230921 | 183100 | 15213980600 | 118000 | 118000 | 118000 | 118000 | 0 |
| 21 | 20230921 | 183000 | 15213980600 | 118000 | 118000 | 118000 | 118000 | 0 |
| 22 | 20230921 | 182900 | 15213980600 | 118000 | 118000 | 118000 | 118000 | 0 |
| 23 | 20230921 | 182800 | 15213980600 | 118000 | 118000 | 118000 | 118000 | 0 |
| 24 | 20230921 | 182700 | 15213980600 | 118000 | 118000 | 118000 | 118000 | 0 |
| 25 | 20230921 | 182600 | 15213980600 | 118000 | 118000 | 118000 | 118000 | 0 |
| 26 | 20230921 | 182500 | 15213980600 | 118000 | 118000 | 118000 | 118000 | 0 |
| 27 | 20230921 | 182400 | 15213980600 | 118000 | 118000 | 118000 | 118000 | 0 |
| 28 | 20230921 | 182300 | 15213980600 | 118000 | 118000 | 118000 | 118000 | 0 |
| 29 | 20230921 | 182200 | 15213980600 | 118000 | 118000 | 118000 | 118000 | 0 |
| 30 | 20230921 | 182100 | 15213980600 | 118000 | 118000 | 118000 | 118000 | 0 |
| 31 | 20230921 | 182000 | 15213980600 | 118000 | 118000 | 118000 | 118000 | 0 |
| 32 | 20230921 | 181900 | 15213980600 | 118000 | 118000 | 118000 | 118000 | 10795 |
| 33 | 20230921 | 181800 | 15213980600 | 118000 | 118000 | 118000 | 118000 | 0 |
| 34 | 20230921 | 181700 | 15213980600 | 118000 | 118000 | 118000 | 118000 | 0 |
| 35 | 20230921 | 181600 | 15213980600 | 118000 | 118000 | 118000 | 118000 | 0 |
| 36 | 20230921 | 181500 | 15213980600 | 118000 | 118000 | 118000 | 118000 | 0 |
| 37 | 20230921 | 181400 | 15213980600 | 118000 | 118000 | 118000 | 118000 | 0 |
| 38 | 20230921 | 181300 | 15213980600 | 118000 | 118000 | 118000 | 118000 | 0 |
| 39 | 20230921 | 181200 | 15213980600 | 118000 | 118000 | 118000 | 118000 | 0 |
| 40 | 20230921 | 181100 | 15213980600 | 118000 | 118000 | 118000 | 118000 | 0 |
| 41 | 20230921 | 181000 | 15213980600 | 118000 | 118000 | 118000 | 118000 | 0 |
| 42 | 20230921 | 180900 | 15213980600 | 118000 | 118000 | 118000 | 118000 | 0 |
| 43 | 20230921 | 180800 | 15213980600 | 118000 | 118000 | 118000 | 118000 | 0 |
| 44 | 20230921 | 180700 | 15213980600 | 118000 | 118000 | 118000 | 118000 | 0 |
| 45 | 20230921 | 180600 | 15213980600 | 118000 | 118000 | 118000 | 118000 | 0 |
| 46 | 20230921 | 180500 | 15213980600 | 118000 | 118000 | 118000 | 118000 | 0 |
| 47 | 20230921 | 180400 | 15213980600 | 118000 | 118000 | 118000 | 118000 | 0 |
| 48 | 20230921 | 180300 | 15213980600 | 118000 | 118000 | 118000 | 118000 | 0 |
| 49 | 20230921 | 180200 | 15213980600 | 118000 | 118000 | 118000 | 118000 | 0 |
| 50 | 20230921 | 180100 | 15213980600 | 118000 | 118000 | 118000 | 118000 | 0 |
| 51 | 20230921 | 180000 | 15213980600 | 118000 | 118000 | 118000 | 118000 | 0 |
| 52 | 20230921 | 175900 | 15213980600 | 118000 | 118000 | 118000 | 118000 | 0 |
| 53 | 20230921 | 175800 | 15213980600 | 118000 | 118000 | 118000 | 118000 | 0 |
| 54 | 20230921 | 175700 | 15213980600 | 118000 | 118000 | 118000 | 118000 | 0 |
| 55 | 20230921 | 175600 | 15213980600 | 118000 | 118000 | 118000 | 118000 | 0 |
| 56 | 20230921 | 175500 | 15213980600 | 118000 | 118000 | 118000 | 118000 | 0 |
| 57 | 20230921 | 175400 | 15213980600 | 118000 | 118000 | 118000 | 118000 | 0 |
| 58 | 20230921 | 175300 | 15213980600 | 118000 | 118000 | 118000 | 118000 | 0 |
| 59 | 20230921 | 175200 | 15213980600 | 118000 | 118000 | 118000 | 118000 | 0 |
| 60 | 20230921 | 175100 | 15213980600 | 118000 | 118000 | 118000 | 118000 | 0 |
| 61 | 20230921 | 175000 | 15213980600 | 118000 | 118000 | 118000 | 118000 | 0 |
| 62 | 20230921 | 174900 | 15213980600 | 118000 | 118000 | 118000 | 118000 | 10795 |
| 63 | 20230921 | 174800 | 15213980600 | 118000 | 118000 | 118000 | 118000 | 0 |
| 64 | 20230921 | 174700 | 15213980600 | 118000 | 118000 | 118000 | 118000 | 0 |
| 65 | 20230921 | 174600 | 15213980600 | 118000 | 118000 | 118000 | 118000 | 0 |
| 66 | 20230921 | 174500 | 15213980600 | 118000 | 118000 | 118000 | 118000 | 0 |
| 67 | 20230921 | 174400 | 15213980600 | 118000 | 118000 | 118000 | 118000 | 0 |
| 68 | 20230921 | 174300 | 15213980600 | 118000 | 118000 | 118000 | 118000 | 0 |
| 69 | 20230921 | 174200 | 15213980600 | 118000 | 118000 | 118000 | 118000 | 0 |
| 70 | 20230921 | 174100 | 15213980600 | 118000 | 118000 | 118000 | 118000 | 0 |
| 71 | 20230921 | 174000 | 15213980600 | 118000 | 118000 | 118000 | 118000 | 0 |
| 72 | 20230921 | 173900 | 15213980600 | 118000 | 118000 | 118000 | 118000 | 0 |
| 73 | 20230921 | 173800 | 15213980600 | 118000 | 118000 | 118000 | 118000 | 0 |
| 74 | 20230921 | 173700 | 15213980600 | 118000 | 118000 | 118000 | 118000 | 0 |
| 75 | 20230921 | 173600 | 15213980600 | 118000 | 118000 | 118000 | 118000 | 0 |
| 76 | 20230921 | 173500 | 15213980600 | 118000 | 118000 | 118000 | 118000 | 0 |
| 77 | 20230921 | 173400 | 15213980600 | 118000 | 118000 | 118000 | 118000 | 0 |
| 78 | 20230921 | 173300 | 15213980600 | 118000 | 118000 | 118000 | 118000 | 0 |
| 79 | 20230921 | 173200 | 15213980600 | 118000 | 118000 | 118000 | 118000 | 0 |
| 80 | 20230921 | 173100 | 15213980600 | 118000 | 118000 | 118000 | 118000 | 0 |
| 81 | 20230921 | 173000 | 15213980600 | 118000 | 118000 | 118000 | 118000 | 0 |
| 82 | 20230921 | 172900 | 15213980600 | 118000 | 118000 | 118000 | 118000 | 0 |
| 83 | 20230921 | 172800 | 15213980600 | 118000 | 118000 | 118000 | 118000 | 0 |
| 84 | 20230921 | 172700 | 15213980600 | 118000 | 118000 | 118000 | 118000 | 0 |
| 85 | 20230921 | 172600 | 15213980600 | 118000 | 118000 | 118000 | 118000 | 0 |
| 86 | 20230921 | 172500 | 15213980600 | 118000 | 118000 | 118000 | 118000 | 0 |
| 87 | 20230921 | 172400 | 15213980600 | 118000 | 118000 | 118000 | 118000 | 0 |
| 88 | 20230921 | 172300 | 15213980600 | 118000 | 118000 | 118000 | 118000 | 0 |
| 89 | 20230921 | 172200 | 15213980600 | 118000 | 118000 | 118000 | 118000 | 0 |
| 90 | 20230921 | 172100 | 15213980600 | 118000 | 118000 | 118000 | 118000 | 0 |
| 91 | 20230921 | 172000 | 15213980600 | 118000 | 118000 | 118000 | 118000 | 0 |
| 92 | 20230921 | 171900 | 15213980600 | 118000 | 118000 | 118000 | 118000 | 10795 |
| 93 | 20230921 | 171800 | 15213980600 | 118000 | 118000 | 118000 | 118000 | 0 |
| 94 | 20230921 | 171700 | 15213980600 | 118000 | 118000 | 118000 | 118000 | 0 |
| 95 | 20230921 | 171600 | 15213980600 | 118000 | 118000 | 118000 | 118000 | 0 |
| 96 | 20230921 | 171500 | 15213980600 | 118000 | 118000 | 118000 | 118000 | 0 |
| 97 | 20230921 | 171400 | 15213980600 | 118000 | 118000 | 118000 | 118000 | 0 |
| 98 | 20230921 | 171300 | 15213980600 | 118000 | 118000 | 118000 | 118000 | 0 |
| 99 | 20230921 | 171200 | 15213980600 | 118000 | 118000 | 118000 | 118000 | 0 |
| 100 | 20230921 | 171100 | 15213980600 | 118000 | 118000 | 118000 | 118000 | 0 |
| 101 | 20230921 | 171000 | 15213980600 | 118000 | 118000 | 118000 | 118000 | 0 |
| 102 | 20230921 | 170900 | 15213980600 | 118000 | 118000 | 118000 | 118000 | 0 |
| 103 | 20230921 | 170800 | 15213980600 | 118000 | 118000 | 118000 | 118000 | 0 |
| 104 | 20230921 | 170700 | 15213980600 | 118000 | 118000 | 118000 | 118000 | 0 |
| 105 | 20230921 | 170600 | 15213980600 | 118000 | 118000 | 118000 | 118000 | 0 |
| 106 | 20230921 | 170500 | 15213980600 | 118000 | 118000 | 118000 | 118000 | 0 |
| 107 | 20230921 | 170400 | 15213980600 | 118000 | 118000 | 118000 | 118000 | 0 |
| 108 | 20230921 | 170300 | 15213980600 | 118000 | 118000 | 118000 | 118000 | 0 |
| 109 | 20230921 | 170200 | 15213980600 | 118000 | 118000 | 118000 | 118000 | 0 |
| 110 | 20230921 | 170100 | 15213980600 | 118000 | 118000 | 118000 | 118000 | 0 |
| 111 | 20230921 | 170000 | 15213980600 | 118000 | 118000 | 118000 | 118000 | 0 |
| 112 | 20230921 | 165900 | 15213980600 | 118000 | 118000 | 118000 | 118000 | 0 |
| 113 | 20230921 | 165800 | 15213980600 | 118000 | 118000 | 118000 | 118000 | 0 |
| 114 | 20230921 | 165700 | 15213980600 | 118000 | 118000 | 118000 | 118000 | 0 |
| 115 | 20230921 | 165600 | 15213980600 | 118000 | 118000 | 118000 | 118000 | 0 |
| 116 | 20230921 | 165500 | 15213980600 | 118000 | 118000 | 118000 | 118000 | 0 |
| 117 | 20230921 | 165400 | 15213980600 | 118000 | 118000 | 118000 | 118000 | 0 |
| 118 | 20230921 | 165300 | 15213980600 | 118000 | 118000 | 118000 | 118000 | 0 |
| 119 | 20230921 | 165200 | 15213980600 | 118000 | 118000 | 118000 | 118000 | 0 |
| 120 | 20230921 | 165100 | 15213980600 | 118000 | 118000 | 118000 | 118000 | 0 |
| 121 | 20230921 | 165000 | 15213980600 | 118000 | 118000 | 118000 | 118000 | 0 |
| 122 | 20230921 | 164900 | 15213980600 | 118000 | 118000 | 118000 | 118000 | 10795 |
| 123 | 20230921 | 164800 | 15213980600 | 118000 | 118000 | 118000 | 118000 | 0 |
| 124 | 20230921 | 164700 | 15213980600 | 118000 | 118000 | 118000 | 118000 | 0 |
| 125 | 20230921 | 164600 | 15213980600 | 118000 | 118000 | 118000 | 118000 | 0 |
| 126 | 20230921 | 164500 | 15213980600 | 118000 | 118000 | 118000 | 118000 | 0 |
| 127 | 20230921 | 164400 | 15213980600 | 118000 | 118000 | 118000 | 118000 | 0 |
| 128 | 20230921 | 164300 | 15213980600 | 118000 | 118000 | 118000 | 118000 | 0 |
| 129 | 20230921 | 164200 | 15213980600 | 118000 | 118000 | 118000 | 118000 | 0 |
| 130 | 20230921 | 164100 | 15213980600 | 118000 | 118000 | 118000 | 118000 | 0 |
| 131 | 20230921 | 164000 | 15213980600 | 118000 | 118000 | 118000 | 118000 | 0 |
| 132 | 20230921 | 163900 | 15213980600 | 118000 | 118000 | 118000 | 118000 | 0 |
| 133 | 20230921 | 163800 | 15213980600 | 118000 | 118000 | 118000 | 118000 | 0 |
| 134 | 20230921 | 163700 | 15213980600 | 118000 | 118000 | 118000 | 118000 | 0 |
| 135 | 20230921 | 163600 | 15213980600 | 118000 | 118000 | 118000 | 118000 | 0 |
| 136 | 20230921 | 163500 | 15213980600 | 118000 | 118000 | 118000 | 118000 | 0 |
| 137 | 20230921 | 163400 | 15213980600 | 118000 | 118000 | 118000 | 118000 | 0 |
| 138 | 20230921 | 163300 | 15213980600 | 118000 | 118000 | 118000 | 118000 | 0 |
| 139 | 20230921 | 163200 | 15213980600 | 118000 | 118000 | 118000 | 118000 | 0 |
| 140 | 20230921 | 163100 | 15213980600 | 118000 | 118000 | 118000 | 118000 | 0 |
| 141 | 20230921 | 163000 | 15213980600 | 118000 | 118000 | 118000 | 118000 | 0 |
| 142 | 20230921 | 162900 | 15213980600 | 118000 | 118000 | 118000 | 118000 | 0 |
| 143 | 20230921 | 162800 | 15213980600 | 118000 | 118000 | 118000 | 118000 | 0 |
| 144 | 20230921 | 162700 | 15213980600 | 118000 | 118000 | 118000 | 118000 | 0 |
| 145 | 20230921 | 162600 | 15213980600 | 118000 | 118000 | 118000 | 118000 | 0 |
| 146 | 20230921 | 162500 | 15213980600 | 118000 | 118000 | 118000 | 118000 | 0 |
| 147 | 20230921 | 162400 | 15213980600 | 118000 | 118000 | 118000 | 118000 | 0 |
| 148 | 20230921 | 162300 | 15213980600 | 118000 | 118000 | 118000 | 118000 | 0 |
| 149 | 20230921 | 162200 | 15213980600 | 118000 | 118000 | 118000 | 118000 | 0 |
| 150 | 20230921 | 162100 | 15213980600 | 118000 | 118000 | 118000 | 118000 | 0 |
| 151 | 20230921 | 162000 | 15213980600 | 118000 | 118000 | 118000 | 118000 | 0 |
| 152 | 20230921 | 161900 | 15213980600 | 118000 | 118000 | 118000 | 118000 | 10795 |
| 153 | 20230921 | 161800 | 15213980600 | 118000 | 118000 | 118000 | 118000 | 0 |
| 154 | 20230921 | 161700 | 15213980600 | 118000 | 118000 | 118000 | 118000 | 0 |
| 155 | 20230921 | 161600 | 15213980600 | 118000 | 118000 | 118000 | 118000 | 0 |
| 156 | 20230921 | 161500 | 15213980600 | 118000 | 118000 | 118000 | 118000 | 0 |
| 157 | 20230921 | 161400 | 15213980600 | 118000 | 118000 | 118000 | 118000 | 0 |
| 158 | 20230921 | 161300 | 15213980600 | 118000 | 118000 | 118000 | 118000 | 0 |
| 159 | 20230921 | 161200 | 15213980600 | 118000 | 118000 | 118000 | 118000 | 0 |
| 160 | 20230921 | 161100 | 15213980600 | 118000 | 118000 | 118000 | 118000 | 0 |
| 161 | 20230921 | 161000 | 15213980600 | 118000 | 118000 | 118000 | 118000 | 0 |
| 162 | 20230921 | 160900 | 15213980600 | 118000 | 118000 | 118000 | 118000 | 0 |
| 163 | 20230921 | 160800 | 15213980600 | 118000 | 118000 | 118000 | 118000 | 0 |
| 164 | 20230921 | 160700 | 15213980600 | 118000 | 118000 | 118000 | 118000 | 0 |
| 165 | 20230921 | 160600 | 15213980600 | 118000 | 118000 | 118000 | 118000 | 0 |
| 166 | 20230921 | 160500 | 15213980600 | 118000 | 118000 | 118000 | 118000 | 0 |
| 167 | 20230921 | 160400 | 15213980600 | 118000 | 118000 | 118000 | 118000 | 0 |
| 168 | 20230921 | 160300 | 15213980600 | 118000 | 118000 | 118000 | 118000 | 0 |
| 169 | 20230921 | 160200 | 15213980600 | 118000 | 118000 | 118000 | 118000 | 0 |
| 170 | 20230921 | 160100 | 15213980600 | 118000 | 118000 | 118000 | 118000 | 0 |
| 171 | 20230921 | 160000 | 15213980600 | 118000 | 118000 | 118000 | 118000 | 0 |
| 172 | 20230921 | 155900 | 15213980600 | 118000 | 118000 | 118000 | 118000 | 0 |
| 173 | 20230921 | 155800 | 15213980600 | 118000 | 118000 | 118000 | 118000 | 0 |
| 174 | 20230921 | 155700 | 15213980600 | 118000 | 118000 | 118000 | 118000 | 0 |
| 175 | 20230921 | 155600 | 15213980600 | 118000 | 118000 | 118000 | 118000 | 0 |
| 176 | 20230921 | 155500 | 15213980600 | 118000 | 118000 | 118000 | 118000 | 0 |
| 177 | 20230921 | 155400 | 15213980600 | 118000 | 118000 | 118000 | 118000 | 0 |
| 178 | 20230921 | 155300 | 15213980600 | 118000 | 118000 | 118000 | 118000 | 0 |
| 179 | 20230921 | 155200 | 15213980600 | 118000 | 118000 | 118000 | 118000 | 0 |
| 180 | 20230921 | 155100 | 15213980600 | 118000 | 118000 | 118000 | 118000 | 0 |
| 181 | 20230921 | 155000 | 15213980600 | 118000 | 118000 | 118000 | 118000 | 0 |
| 182 | 20230921 | 154900 | 15213980600 | 118000 | 118000 | 118000 | 118000 | 10795 |
| 183 | 20230921 | 154800 | 15213980600 | 118000 | 118000 | 118000 | 118000 | 0 |
| 184 | 20230921 | 154700 | 15213980600 | 118000 | 118000 | 118000 | 118000 | 0 |
| 185 | 20230921 | 154600 | 15213980600 | 118000 | 118000 | 118000 | 118000 | 0 |
| 186 | 20230921 | 154500 | 15213980600 | 118000 | 118000 | 118000 | 118000 | 0 |
| 187 | 20230921 | 154400 | 15213980600 | 118000 | 118000 | 118000 | 118000 | 0 |
| 188 | 20230921 | 154300 | 15213980600 | 118000 | 118000 | 118000 | 118000 | 0 |
| 189 | 20230921 | 154200 | 15213980600 | 118000 | 118000 | 118000 | 118000 | 0 |
| 190 | 20230921 | 154100 | 15213980600 | 118000 | 118000 | 118000 | 118000 | 0 |
| 191 | 20230921 | 154000 | 15213980600 | 118000 | 118000 | 118000 | 118000 | 0 |
| 192 | 20230921 | 153900 | 15213980600 | 118000 | 118000 | 118000 | 118000 | 0 |
| 193 | 20230921 | 153800 | 15213980600 | 118000 | 118000 | 118000 | 118000 | 0 |
| 194 | 20230921 | 153700 | 15213980600 | 118000 | 118000 | 118000 | 118000 | 0 |
| 195 | 20230921 | 153600 | 15213980600 | 118000 | 118000 | 118000 | 118000 | 0 |
| 196 | 20230921 | 153500 | 15213980600 | 118000 | 118000 | 118000 | 118000 | 0 |
| 197 | 20230921 | 153400 | 15213980600 | 118000 | 118000 | 118000 | 118000 | 0 |
| 198 | 20230921 | 153300 | 15213980600 | 118000 | 118000 | 118000 | 118000 | 0 |
| 199 | 20230921 | 153200 | 15213980600 | 118000 | 118000 | 118000 | 118000 | 0 |
| 200 | 20230921 | 153100 | 15213980600 | 118000 | 118000 | 118000 | 118000 | 0 |
| 201 | 20230921 | 153000 | 15213980600 | 118000 | 118000 | 118000 | 118000 | 10795 |
| 202 | 20230921 | 152900 | 13940170600 | 117900 | 117900 | 117900 | 117900 | 0 |
| 203 | 20230921 | 152800 | 13940170600 | 117900 | 117900 | 117900 | 117900 | 0 |
| 204 | 20230921 | 152700 | 13940170600 | 117900 | 117900 | 117900 | 117900 | 0 |
| 205 | 20230921 | 152600 | 13940170600 | 117900 | 117900 | 117900 | 117900 | 0 |
| 206 | 20230921 | 152500 | 13940170600 | 117900 | 117900 | 117900 | 117900 | 0 |
| 207 | 20230921 | 152400 | 13940170600 | 117900 | 117900 | 117900 | 117900 | 0 |
| 208 | 20230921 | 152300 | 13940170600 | 117900 | 117900 | 117900 | 117900 | 0 |
| 209 | 20230921 | 152200 | 13940170600 | 117900 | 117900 | 117900 | 117900 | 0 |
| 210 | 20230921 | 152100 | 13940170600 | 117900 | 117900 | 117900 | 117900 | 0 |
| 211 | 20230921 | 152000 | 13940170600 | 117900 | 117900 | 117900 | 117900 | 0 |
| 212 | 20230921 | 151900 | 13940170600 | 117900 | 117900 | 118000 | 117700 | 321 |
| 213 | 20230921 | 151800 | 13902345000 | 117900 | 118000 | 118000 | 117900 | 450 |
| 214 | 20230921 | 151700 | 13849284200 | 117900 | 118000 | 118000 | 117800 | 59 |
| 215 | 20230921 | 151600 | 13842328900 | 118000 | 118000 | 118000 | 118000 | 6 |
| 216 | 20230921 | 151500 | 13841620900 | 118000 | 117900 | 118000 | 117800 | 943 |
| 217 | 20230921 | 151400 | 13730453800 | 117900 | 117800 | 117900 | 117800 | 1340 |
| 218 | 20230921 | 151300 | 13572601300 | 117900 | 117800 | 117900 | 117800 | 835 |
| 219 | 20230921 | 151200 | 13474233100 | 117900 | 117900 | 117900 | 117800 | 16 |
| 220 | 20230921 | 151100 | 13472347200 | 117900 | 117800 | 117900 | 117800 | 66 |
| 221 | 20230921 | 151000 | 13464567500 | 117900 | 117900 | 117900 | 117800 | 31 |
| 222 | 20230921 | 150900 | 13460914000 | 117800 | 117900 | 117900 | 117800 | 204 |
| 223 | 20230921 | 150800 | 13436876800 | 117900 | 117900 | 118000 | 117900 | 610 |
| 224 | 20230921 | 150700 | 13364956900 | 118000 | 117900 | 118000 | 117900 | 96 |
| 225 | 20230921 | 150600 | 13353637200 | 117900 | 118000 | 118000 | 117900 | 53 |
| 226 | 20230921 | 150500 | 13347385300 | 118000 | 118000 | 118000 | 118000 | 54 |
| 227 | 20230921 | 150400 | 13341013300 | 118000 | 118000 | 118000 | 117900 | 65 |
| 228 | 20230921 | 150300 | 13333345600 | 117900 | 117900 | 118000 | 117900 | 61 |
| 229 | 20230921 | 150200 | 13326149800 | 117900 | 118000 | 118000 | 117900 | 17 |
| 230 | 20230921 | 150100 | 13324143900 | 118000 | 118000 | 118000 | 118000 | 54 |
| 231 | 20230921 | 150000 | 13317771900 | 118000 | 117900 | 118000 | 117900 | 39 |
| 232 | 20230921 | 145900 | 13313170800 | 118000 | 118000 | 118000 | 117900 | 227 |
| 233 | 20230921 | 145800 | 13286402500 | 118000 | 118000 | 118000 | 118000 | 39 |
| 234 | 20230921 | 145700 | 13281800500 | 117900 | 118100 | 118100 | 117900 | 240 |
| 235 | 20230921 | 145600 | 13253500600 | 117900 | 118000 | 118100 | 117900 | 146 |
| 236 | 20230921 | 145500 | 13236272500 | 118000 | 117900 | 118000 | 117900 | 28 |
| 237 | 20230921 | 145400 | 13232971200 | 117900 | 118000 | 118000 | 117800 | 652 |
| 238 | 20230921 | 145300 | 13156099400 | 118000 | 118000 | 118100 | 118000 | 329 |
| 239 | 20230921 | 145200 | 13117277300 | 118000 | 118000 | 118100 | 118000 | 31 |
| 240 | 20230921 | 145100 | 13113618300 | 118100 | 118100 | 118100 | 118000 | 30 |
| 241 | 20230921 | 145000 | 13110075400 | 118000 | 118000 | 118100 | 118000 | 38 |
| 242 | 20230921 | 144900 | 13105591300 | 118100 | 118100 | 118100 | 118000 | 13 |
| 243 | 20230921 | 144800 | 13104056700 | 118100 | 118100 | 118100 | 118100 | 4 |
| 244 | 20230921 | 144700 | 13103584300 | 118000 | 118000 | 118100 | 118000 | 126 |
| 245 | 20230921 | 144600 | 13088716000 | 118000 | 118000 | 118000 | 118000 | 227 |
| 246 | 20230921 | 144500 | 13061930000 | 118000 | 118100 | 118100 | 118000 | 37 |
| 247 | 20230921 | 144400 | 13057562300 | 118100 | 118100 | 118100 | 118000 | 42 |
| 248 | 20230921 | 144300 | 13052606000 | 118100 | 118200 | 118200 | 118100 | 399 |
| 249 | 20230921 | 144200 | 13005480700 | 118100 | 118200 | 118200 | 118100 | 61 |
| 250 | 20230921 | 144100 | 12998271300 | 118200 | 118200 | 118200 | 118200 | 111 |
| 251 | 20230921 | 144000 | 12985151100 | 118200 | 118200 | 118300 | 118200 | 214 |
| 252 | 20230921 | 143900 | 12959851800 | 118200 | 118200 | 118300 | 118200 | 367 |
| 253 | 20230921 | 143800 | 12916450700 | 118300 | 118300 | 118300 | 118300 | 22 |
| 254 | 20230921 | 143700 | 12913848100 | 118200 | 118200 | 118300 | 118200 | 59 |
| 255 | 20230921 | 143600 | 12906871100 | 118200 | 118300 | 118300 | 118200 | 81 |
| 256 | 20230921 | 143500 | 12897293000 | 118200 | 118200 | 118200 | 118100 | 232 |
| 257 | 20230921 | 143400 | 12869870700 | 118200 | 118100 | 118200 | 118100 | 389 |
| 258 | 20230921 | 143300 | 12823926500 | 118100 | 118100 | 118100 | 118000 | 247 |
| 259 | 20230921 | 143200 | 12794757900 | 118000 | 118000 | 118100 | 118000 | 203 |
| 260 | 20230921 | 143100 | 12770794900 | 118100 | 118100 | 118100 | 118100 | 19 |
| 261 | 20230921 | 143000 | 12768551000 | 118100 | 118100 | 118100 | 118000 | 34 |
| 262 | 20230921 | 142900 | 12764535700 | 118100 | 118100 | 118200 | 118000 | 342 |
| 263 | 20230921 | 142800 | 12724160100 | 118100 | 118100 | 118200 | 118100 | 24 |
| 264 | 20230921 | 142700 | 12721324500 | 118200 | 118100 | 118200 | 118100 | 130 |
| 265 | 20230921 | 142600 | 12705970100 | 118200 | 118100 | 118200 | 118100 | 85 |
| 266 | 20230921 | 142500 | 12695928100 | 118100 | 118100 | 118100 | 118100 | 7 |
| 267 | 20230921 | 142400 | 12695101400 | 118200 | 118100 | 118200 | 118100 | 217 |
| 268 | 20230921 | 142300 | 12669471900 | 118200 | 118100 | 118300 | 118100 | 459 |
| 269 | 20230921 | 142200 | 12615259400 | 118100 | 118000 | 118100 | 118000 | 86 |
| 270 | 20230921 | 142100 | 12605103600 | 118100 | 118100 | 118100 | 118100 | 2 |
| 271 | 20230921 | 142000 | 12604867400 | 118100 | 118000 | 118100 | 118000 | 119 |
| 272 | 20230921 | 141900 | 12590821900 | 118000 | 118000 | 118000 | 118000 | 1 |
| 273 | 20230921 | 141800 | 12590703900 | 118000 | 118000 | 118100 | 118000 | 44 |
| 274 | 20230921 | 141700 | 12585511400 | 118000 | 118100 | 118100 | 118000 | 4 |
| 275 | 20230921 | 141600 | 12585039200 | 118100 | 118300 | 118300 | 118100 | 544 |
| 276 | 20230921 | 141500 | 12520737000 | 118300 | 118200 | 118300 | 118200 | 65 |
| 277 | 20230921 | 141400 | 12513048200 | 118300 | 118300 | 118300 | 118200 | 104 |
| 278 | 20230921 | 141300 | 12500746100 | 118300 | 118300 | 118300 | 118300 | 98 |
| 279 | 20230921 | 141200 | 12489152700 | 118200 | 118200 | 118300 | 118200 | 5 |
| 280 | 20230921 | 141100 | 12488561500 | 118200 | 118300 | 118300 | 118200 | 76 |
| 281 | 20230921 | 141000 | 12479575400 | 118300 | 118300 | 118400 | 118300 | 207 |
| 282 | 20230921 | 140900 | 12455087200 | 118300 | 118200 | 118300 | 118200 | 14 |
| 283 | 20230921 | 140800 | 12453431600 | 118200 | 118200 | 118200 | 118200 | 12 |
| 284 | 20230921 | 140700 | 12452013200 | 118300 | 118300 | 118300 | 118000 | 742 |
| 285 | 20230921 | 140600 | 12364297600 | 118300 | 118300 | 118400 | 118300 | 111 |
| 286 | 20230921 | 140500 | 12351166000 | 118300 | 118000 | 118400 | 118000 | 923 |
| 287 | 20230921 | 140400 | 12242041600 | 118100 | 118000 | 118100 | 117900 | 1807 |
| 288 | 20230921 | 140300 | 12028841400 | 118000 | 118100 | 118100 | 118000 | 24 |
| 289 | 20230921 | 140200 | 12026008700 | 118100 | 118000 | 118100 | 118000 | 32 |
| 290 | 20230921 | 140100 | 12022232500 | 118000 | 118100 | 118100 | 118000 | 70 |
| 291 | 20230921 | 140000 | 12013969200 | 118100 | 118000 | 118100 | 118000 | 13 |
| 292 | 20230921 | 135900 | 12012434200 | 118100 | 118100 | 118100 | 118000 | 72 |
| 293 | 20230921 | 135800 | 12003931100 | 118000 | 118000 | 118000 | 118000 | 16 |
| 294 | 20230921 | 135700 | 12002043100 | 118000 | 118100 | 118100 | 118000 | 302 |
| 295 | 20230921 | 135600 | 11966406900 | 118000 | 118100 | 118100 | 118000 | 24 |
| 296 | 20230921 | 135500 | 11963573900 | 118000 | 118000 | 118100 | 118000 | 16 |
| 297 | 20230921 | 135400 | 11961685800 | 118100 | 118200 | 118200 | 118100 | 663 |
| 298 | 20230921 | 135300 | 11883384600 | 118200 | 118200 | 118200 | 118200 | 151 |
| 299 | 20230921 | 135200 | 11865536400 | 118200 | 118200 | 118200 | 118100 | 97 |
| 300 | 20230921 | 135100 | 11854071100 | 118200 | 118200 | 118200 | 118100 | 61 |
| 301 | 20230921 | 135000 | 11846861600 | 118100 | 118200 | 118200 | 118100 | 12 |
| 302 | 20230921 | 134900 | 11845444200 | 118100 | 118100 | 118100 | 118100 | 1 |
| 303 | 20230921 | 134800 | 11845326100 | 118200 | 118200 | 118200 | 118200 | 3 |
| 304 | 20230921 | 134700 | 11844971500 | 118100 | 118200 | 118200 | 118100 | 8 |
| 305 | 20230921 | 134600 | 11844026600 | 118100 | 118200 | 118200 | 118100 | 91 |
| 306 | 20230921 | 134500 | 11833270500 | 118300 | 118300 | 118400 | 118300 | 455 |
| 307 | 20230921 | 134400 | 11779443600 | 118300 | 118300 | 118300 | 118300 | 106 |
| 308 | 20230921 | 134300 | 11766903800 | 118400 | 118500 | 118500 | 118400 | 617 |
| 309 | 20230921 | 134200 | 11693839800 | 118500 | 118600 | 118600 | 118500 | 8 |
| 310 | 20230921 | 134100 | 11692891100 | 118400 | 118500 | 118600 | 118400 | 601 |
| 311 | 20230921 | 134000 | 11621660700 | 118500 | 118500 | 118500 | 118400 | 330 |
| 312 | 20230921 | 133900 | 11582555900 | 118500 | 118400 | 118500 | 118400 | 72 |
| 313 | 20230921 | 133800 | 11574024100 | 118500 | 118400 | 118500 | 118400 | 110 |
| 314 | 20230921 | 133700 | 11560991100 | 118500 | 118500 | 118500 | 118400 | 178 |
| 315 | 20230921 | 133600 | 11539899700 | 118500 | 118500 | 118500 | 118400 | 183 |
| 316 | 20230921 | 133500 | 11518215300 | 118400 | 118100 | 118500 | 118000 | 2308 |
| 317 | 20230921 | 133400 | 11245302400 | 118100 | 118100 | 118100 | 118000 | 82 |
| 318 | 20230921 | 133300 | 11235618900 | 118000 | 118100 | 118100 | 118000 | 71 |
| 319 | 20230921 | 133200 | 11227234500 | 118000 | 118100 | 118100 | 118000 | 266 |
| 320 | 20230921 | 133100 | 11195844900 | 118000 | 118000 | 118000 | 118000 | 21 |
| 321 | 20230921 | 133000 | 11193366900 | 118000 | 118100 | 118100 | 118000 | 290 |
| 322 | 20230921 | 132900 | 11159145000 | 118100 | 118300 | 118300 | 118100 | 265 |
| 323 | 20230921 | 132800 | 11127827900 | 118200 | 118100 | 118200 | 118100 | 400 |
| 324 | 20230921 | 132700 | 11080573600 | 118100 | 118100 | 118100 | 118000 | 55 |
| 325 | 20230921 | 132600 | 11074080000 | 118000 | 118000 | 118000 | 118000 | 1 |
| 326 | 20230921 | 132500 | 11073962000 | 118000 | 117900 | 118100 | 117900 | 79 |
| 327 | 20230921 | 132400 | 11064642000 | 118000 | 117900 | 118000 | 117900 | 218 |
| 328 | 20230921 | 132300 | 11038918100 | 117900 | 118000 | 118000 | 117900 | 235 |
| 329 | 20230921 | 132200 | 11011210500 | 118000 | 117900 | 118000 | 117900 | 256 |
| 330 | 20230921 | 132100 | 10981015600 | 118000 | 117700 | 118000 | 117700 | 217 |
| 331 | 20230921 | 132000 | 10955445100 | 117700 | 117600 | 117700 | 117600 | 1021 |
| 332 | 20230921 | 131900 | 10835290500 | 117600 | 117700 | 117900 | 117600 | 1276 |
| 333 | 20230921 | 131800 | 10685075200 | 117800 | 117700 | 117800 | 117700 | 224 |
| 334 | 20230921 | 131700 | 10658707500 | 117700 | 117500 | 117700 | 117500 | 197 |
| 335 | 20230921 | 131600 | 10635557700 | 117700 | 117500 | 117700 | 117400 | 2069 |
| 336 | 20230921 | 131500 | 10392408400 | 117500 | 117700 | 117800 | 117500 | 1640 |
| 337 | 20230921 | 131400 | 10199498000 | 117800 | 117900 | 117900 | 117800 | 1644 |
| 338 | 20230921 | 131300 | 10005704500 | 117900 | 117900 | 117900 | 117900 | 108 |
| 339 | 20230921 | 131200 | 9992971300 | 118000 | 117900 | 118000 | 117900 | 189 |
| 340 | 20230921 | 131100 | 9970687900 | 117900 | 118000 | 118000 | 117900 | 22 |
| 341 | 20230921 | 131000 | 9968094000 | 117900 | 118000 | 118000 | 117900 | 2090 |
| 342 | 20230921 | 130900 | 9721495600 | 118100 | 118000 | 118100 | 118000 | 316 |
| 343 | 20230921 | 130800 | 9684206000 | 118000 | 118100 | 118100 | 118000 | 81 |
| 344 | 20230921 | 130700 | 9674640000 | 118100 | 118100 | 118100 | 118100 | 49 |
| 345 | 20230921 | 130600 | 9668853100 | 118100 | 118200 | 118200 | 118100 | 473 |
| 346 | 20230921 | 130500 | 9612991200 | 118100 | 118100 | 118100 | 118100 | 243 |
| 347 | 20230921 | 130400 | 9584292900 | 118100 | 118200 | 118200 | 118100 | 461 |
| 348 | 20230921 | 130300 | 9529812900 | 118200 | 118300 | 118400 | 118200 | 822 |
| 349 | 20230921 | 130200 | 9432639100 | 118300 | 118300 | 118300 | 118300 | 72 |
| 350 | 20230921 | 130100 | 9424121500 | 118300 | 118300 | 118300 | 118200 | 178 |
| 351 | 20230921 | 130000 | 9403066100 | 118300 | 118300 | 118300 | 118300 | 392 |
| 352 | 20230921 | 125900 | 9356692500 | 118200 | 118300 | 118300 | 118200 | 456 |
| 353 | 20230921 | 125800 | 9302759100 | 118300 | 118400 | 118400 | 118300 | 15 |
| 354 | 20230921 | 125700 | 9300984400 | 118400 | 118400 | 118400 | 118400 | 9 |
| 355 | 20230921 | 125600 | 9299918800 | 118300 | 118300 | 118300 | 118300 | 10 |
| 356 | 20230921 | 125500 | 9298735800 | 118400 | 118400 | 118400 | 118300 | 9 |
| 357 | 20230921 | 125400 | 9297670400 | 118400 | 118300 | 118400 | 118300 | 23 |
| 358 | 20230921 | 125300 | 9294949200 | 118300 | 118600 | 118600 | 118300 | 1013 |
| 359 | 20230921 | 125200 | 9174994800 | 118600 | 118100 | 118600 | 118100 | 1711 |
| 360 | 20230921 | 125100 | 8972716800 | 118100 | 118000 | 118100 | 118000 | 6 |
| 361 | 20230921 | 125000 | 8972008500 | 118100 | 118100 | 118100 | 118000 | 44 |
| 362 | 20230921 | 124900 | 8966814800 | 118000 | 118000 | 118000 | 118000 | 45 |
| 363 | 20230921 | 124800 | 8961504800 | 118000 | 118100 | 118200 | 118000 | 1200 |
| 364 | 20230921 | 124700 | 8819786400 | 118200 | 118200 | 118200 | 118200 | 33 |
| 365 | 20230921 | 124600 | 8815885800 | 118100 | 118200 | 118200 | 118100 | 61 |
| 366 | 20230921 | 124500 | 8808681600 | 118200 | 118100 | 118200 | 118100 | 34 |
| 367 | 20230921 | 124400 | 8804662900 | 118200 | 118200 | 118200 | 118100 | 28 |
| 368 | 20230921 | 124300 | 8801353600 | 118200 | 118200 | 118200 | 118100 | 82 |
| 369 | 20230921 | 124200 | 8791665900 | 118100 | 118200 | 118200 | 118100 | 65 |
| 370 | 20230921 | 124100 | 8783985700 | 118200 | 118100 | 118200 | 118100 | 70 |
| 371 | 20230921 | 124000 | 8775711900 | 118200 | 118200 | 118200 | 118100 | 254 |
| 372 | 20230921 | 123900 | 8745709100 | 118100 | 118100 | 118200 | 118100 | 159 |
| 373 | 20230921 | 123800 | 8726927900 | 118100 | 118200 | 118200 | 118100 | 30 |
| 374 | 20230921 | 123700 | 8723382200 | 118200 | 118200 | 118200 | 118200 | 8 |
| 375 | 20230921 | 123600 | 8722436600 | 118200 | 118100 | 118200 | 118100 | 7 |
| 376 | 20230921 | 123500 | 8721609600 | 118100 | 118200 | 118200 | 118100 | 13 |
| 377 | 20230921 | 123400 | 8720073600 | 118200 | 118200 | 118200 | 118200 | 2 |
| 378 | 20230921 | 123300 | 8719837200 | 118100 | 118200 | 118200 | 118100 | 7 |
| 379 | 20230921 | 123200 | 8719009900 | 118200 | 118100 | 118200 | 118100 | 211 |
| 380 | 20230921 | 123100 | 8694072500 | 118100 | 118100 | 118100 | 118100 | 9 |
| 381 | 20230921 | 123000 | 8693009600 | 118200 | 118200 | 118200 | 118200 | 9 |
| 382 | 20230921 | 122900 | 8691945800 | 118200 | 118300 | 118300 | 118200 | 628 |
| 383 | 20230921 | 122800 | 8617714200 | 118300 | 118200 | 118300 | 118200 | 358 |
| 384 | 20230921 | 122700 | 8575387300 | 118300 | 118300 | 118300 | 118200 | 301 |
| 385 | 20230921 | 122600 | 8539808600 | 118200 | 118200 | 118200 | 118200 | 0 |
| 386 | 20230921 | 122500 | 8539808600 | 118200 | 118200 | 118200 | 118200 | 7 |
| 387 | 20230921 | 122400 | 8538981200 | 118300 | 118300 | 118300 | 118300 | 18 |
| 388 | 20230921 | 122300 | 8536851800 | 118300 | 118500 | 118500 | 118200 | 601 |
| 389 | 20230921 | 122200 | 8465704900 | 118500 | 118400 | 118500 | 118400 | 110 |
| 390 | 20230921 | 122100 | 8452670500 | 118400 | 118500 | 118500 | 118400 | 85 |
| 391 | 20230921 | 122000 | 8442605000 | 118400 | 118500 | 118500 | 118400 | 2 |
| 392 | 20230921 | 121900 | 8442368100 | 118500 | 118400 | 118500 | 118400 | 276 |
| 393 | 20230921 | 121800 | 8409689500 | 118400 | 118500 | 118500 | 118400 | 18 |
| 394 | 20230921 | 121700 | 8407557200 | 118500 | 118500 | 118500 | 118500 | 10 |
| 395 | 20230921 | 121600 | 8406372200 | 118500 | 118500 | 118500 | 118500 | 78 |
| 396 | 20230921 | 121500 | 8397129200 | 118400 | 118400 | 118500 | 118400 | 25 |
| 397 | 20230921 | 121400 | 8394167400 | 118400 | 118400 | 118400 | 118400 | 4 |
| 398 | 20230921 | 121300 | 8393693800 | 118400 | 118500 | 118500 | 118400 | 13 |
| 399 | 20230921 | 121200 | 8392153400 | 118500 | 118500 | 118500 | 118500 | 18 |
| 400 | 20230921 | 121100 | 8390020400 | 118400 | 118500 | 118500 | 118400 | 19 |
| 401 | 20230921 | 121000 | 8387769500 | 118400 | 118500 | 118500 | 118400 | 4 |
| 402 | 20230921 | 120900 | 8387295600 | 118500 | 118300 | 118500 | 118300 | 876 |
| 403 | 20230921 | 120800 | 8283567200 | 118200 | 118200 | 118200 | 118200 | 11 |
| 404 | 20230921 | 120700 | 8282267000 | 118200 | 118300 | 118300 | 118200 | 7 |
| 405 | 20230921 | 120600 | 8281439500 | 118300 | 118300 | 118300 | 118300 | 15 |
| 406 | 20230921 | 120500 | 8279665000 | 118200 | 118200 | 118300 | 118200 | 62 |
| 407 | 20230921 | 120400 | 8272335600 | 118200 | 118300 | 118300 | 118200 | 15 |
| 408 | 20230921 | 120300 | 8270561900 | 118300 | 118200 | 118300 | 118200 | 107 |
| 409 | 20230921 | 120200 | 8257903900 | 118200 | 118300 | 118300 | 118200 | 169 |
| 410 | 20230921 | 120100 | 8237914700 | 118400 | 118300 | 118400 | 118300 | 11 |
| 411 | 20230921 | 120000 | 8236612900 | 118300 | 118300 | 118400 | 118300 | 33 |
| 412 | 20230921 | 115900 | 8232707800 | 118300 | 118400 | 118400 | 118300 | 1456 |
| 413 | 20230921 | 115800 | 8060373000 | 118500 | 118400 | 118500 | 118400 | 104 |
| 414 | 20230921 | 115700 | 8048059100 | 118400 | 118500 | 118500 | 118400 | 142 |
| 415 | 20230921 | 115600 | 8031245400 | 118500 | 118400 | 118500 | 118400 | 10 |
| 416 | 20230921 | 115500 | 8030060500 | 118500 | 118400 | 118500 | 118400 | 60 |
| 417 | 20230921 | 115400 | 8022950700 | 118400 | 118600 | 118600 | 118400 | 397 |
| 418 | 20230921 | 115300 | 7975907700 | 118600 | 118500 | 118600 | 118500 | 43 |
| 419 | 20230921 | 115200 | 7970809800 | 118500 | 118600 | 118600 | 118500 | 13 |
| 420 | 20230921 | 115100 | 7969268900 | 118600 | 118500 | 118600 | 118500 | 23 |
| 421 | 20230921 | 115000 | 7966543100 | 118500 | 118600 | 118600 | 118500 | 20 |
| 422 | 20230921 | 114900 | 7964172200 | 118600 | 118600 | 118600 | 118500 | 97 |
| 423 | 20230921 | 114800 | 7952672200 | 118600 | 118500 | 118600 | 118500 | 17 |
| 424 | 20230921 | 114700 | 7950656800 | 118500 | 118500 | 118600 | 118500 | 107 |
| 425 | 20230921 | 114600 | 7937977200 | 118600 | 118600 | 118600 | 118500 | 7 |
| 426 | 20230921 | 114500 | 7937147100 | 118500 | 118600 | 118600 | 118500 | 89 |
| 427 | 20230921 | 114400 | 7926593900 | 118700 | 118600 | 118700 | 118600 | 19 |
| 428 | 20230921 | 114300 | 7924339200 | 118600 | 118500 | 118700 | 118500 | 264 |
| 429 | 20230921 | 114200 | 7893028600 | 118600 | 118500 | 118600 | 118500 | 209 |
| 430 | 20230921 | 114100 | 7868244200 | 118500 | 118500 | 118500 | 118500 | 100 |
| 431 | 20230921 | 114000 | 7856394200 | 118500 | 118700 | 118700 | 118500 | 132 |
| 432 | 20230921 | 113900 | 7840734700 | 118700 | 118700 | 118700 | 118700 | 229 |
| 433 | 20230921 | 113800 | 7813552400 | 118700 | 118600 | 118700 | 118600 | 40 |
| 434 | 20230921 | 113700 | 7808807500 | 118600 | 118300 | 118700 | 118200 | 660 |
| 435 | 20230921 | 113600 | 7730570900 | 118300 | 118300 | 118300 | 118200 | 56 |
| 436 | 20230921 | 113500 | 7723950800 | 118200 | 118300 | 118300 | 118200 | 111 |
| 437 | 20230921 | 113400 | 7710829700 | 118400 | 118400 | 118400 | 118400 | 81 |
| 438 | 20230921 | 113300 | 7701239300 | 118400 | 118500 | 118500 | 118400 | 33 |
| 439 | 20230921 | 113200 | 7697331900 | 118400 | 118400 | 118400 | 118400 | 1 |
| 440 | 20230921 | 113100 | 7697213500 | 118400 | 118300 | 118500 | 118200 | 320 |
| 441 | 20230921 | 113000 | 7659345600 | 118400 | 118500 | 118500 | 118400 | 87 |
| 442 | 20230921 | 112900 | 7649043100 | 118500 | 118500 | 118600 | 118500 | 100 |
| 443 | 20230921 | 112800 | 7637190400 | 118500 | 118400 | 118500 | 118400 | 17 |
| 444 | 20230921 | 112700 | 7635176000 | 118400 | 118300 | 118400 | 118300 | 301 |
| 445 | 20230921 | 112600 | 7599565300 | 118400 | 118500 | 118500 | 118400 | 154 |
| 446 | 20230921 | 112500 | 7581331000 | 118400 | 118500 | 118500 | 118400 | 63 |
| 447 | 20230921 | 112400 | 7573871600 | 118500 | 118600 | 118600 | 118500 | 330 |
| 448 | 20230921 | 112300 | 7534766300 | 118600 | 118600 | 118600 | 118500 | 14 |
| 449 | 20230921 | 112200 | 7533106600 | 118600 | 118600 | 118600 | 118500 | 19 |
| 450 | 20230921 | 112100 | 7530853400 | 118600 | 118600 | 118600 | 118600 | 228 |
| 451 | 20230921 | 112000 | 7503812600 | 118700 | 118600 | 118700 | 118600 | 8 |
| 452 | 20230921 | 111900 | 7502863600 | 118600 | 118600 | 118600 | 118600 | 10 |
| 453 | 20230921 | 111800 | 7501677600 | 118700 | 118700 | 118700 | 118700 | 29 |
| 454 | 20230921 | 111700 | 7498235300 | 118600 | 118600 | 118700 | 118600 | 24 |
| 455 | 20230921 | 111600 | 7495388600 | 118600 | 118700 | 118700 | 118600 | 49 |
| 456 | 20230921 | 111500 | 7489576900 | 118700 | 118800 | 118900 | 118600 | 177 |
| 457 | 20230921 | 111400 | 7468559500 | 118800 | 118800 | 118900 | 118800 | 173 |
| 458 | 20230921 | 111300 | 7448004800 | 118900 | 118600 | 118900 | 118600 | 220 |
| 459 | 20230921 | 111200 | 7421872200 | 118700 | 118700 | 118700 | 118600 | 37 |
| 460 | 20230921 | 111100 | 7417481800 | 118700 | 118700 | 118700 | 118700 | 42 |
| 461 | 20230921 | 111000 | 7412496400 | 118700 | 118700 | 118700 | 118600 | 27 |
| 462 | 20230921 | 110900 | 7409291600 | 118700 | 118500 | 118700 | 118500 | 238 |
| 463 | 20230921 | 110800 | 7381080100 | 118400 | 118400 | 118400 | 118400 | 5 |
| 464 | 20230921 | 110700 | 7380488100 | 118400 | 118500 | 118500 | 118400 | 162 |
| 465 | 20230921 | 110600 | 7361305700 | 118400 | 118500 | 118500 | 118400 | 32 |
| 466 | 20230921 | 110500 | 7357515200 | 118500 | 118500 | 118500 | 118400 | 37 |
| 467 | 20230921 | 110400 | 7353130800 | 118500 | 118500 | 118500 | 118400 | 17 |
| 468 | 20230921 | 110300 | 7351116400 | 118500 | 118400 | 118500 | 118400 | 36 |
| 469 | 20230921 | 110200 | 7346851100 | 118400 | 118600 | 118600 | 118400 | 25 |
| 470 | 20230921 | 110100 | 7343888300 | 118500 | 118600 | 118600 | 118500 | 258 |
| 471 | 20230921 | 110000 | 7313314500 | 118600 | 118700 | 118900 | 118500 | 578 |
| 472 | 20230921 | 105900 | 7244731400 | 118700 | 118500 | 118700 | 118400 | 269 |
| 473 | 20230921 | 105800 | 7212850800 | 118500 | 118500 | 118500 | 118500 | 5 |
| 474 | 20230921 | 105700 | 7212258300 | 118400 | 118500 | 118500 | 118400 | 188 |
| 475 | 20230921 | 105600 | 7189982100 | 118600 | 118600 | 118600 | 118600 | 216 |
| 476 | 20230921 | 105500 | 7164364500 | 118600 | 118600 | 118600 | 118600 | 12 |
| 477 | 20230921 | 105400 | 7162941300 | 118700 | 118600 | 119000 | 118600 | 885 |
| 478 | 20230921 | 105300 | 7057898700 | 118700 | 119000 | 119000 | 118700 | 928 |
| 479 | 20230921 | 105200 | 6947593900 | 118900 | 118900 | 118900 | 118900 | 64 |
| 480 | 20230921 | 105100 | 6939984300 | 118900 | 119000 | 119000 | 118900 | 52 |
| 481 | 20230921 | 105000 | 6933797000 | 119000 | 118700 | 119100 | 118700 | 608 |
| 482 | 20230921 | 104900 | 6861503000 | 118700 | 118800 | 118900 | 118700 | 92 |
| 483 | 20230921 | 104800 | 6850574000 | 118700 | 118800 | 118800 | 118700 | 20 |
| 484 | 20230921 | 104700 | 6848199600 | 118800 | 118800 | 118800 | 118700 | 19 |
| 485 | 20230921 | 104600 | 6845942700 | 118800 | 118900 | 118900 | 118800 | 87 |
| 486 | 20230921 | 104500 | 6835607000 | 118800 | 118800 | 118900 | 118700 | 113 |
| 487 | 20230921 | 104400 | 6822182100 | 118700 | 118800 | 118800 | 118600 | 522 |
| 488 | 20230921 | 104300 | 6760238800 | 118800 | 118600 | 118800 | 118600 | 782 |
| 489 | 20230921 | 104200 | 6667408200 | 118600 | 118500 | 118600 | 118400 | 921 |
| 490 | 20230921 | 104100 | 6558275700 | 118500 | 118200 | 118500 | 118200 | 969 |
| 491 | 20230921 | 104000 | 6443660700 | 118300 | 118000 | 118300 | 118000 | 243 |
| 492 | 20230921 | 103900 | 6414948200 | 118100 | 118100 | 118100 | 118000 | 44 |
| 493 | 20230921 | 103800 | 6409755400 | 118000 | 118000 | 118100 | 118000 | 258 |
| 494 | 20230921 | 103700 | 6379307600 | 118000 | 118200 | 118200 | 118000 | 71 |
| 495 | 20230921 | 103600 | 6370917400 | 118000 | 118200 | 118200 | 118000 | 128 |
| 496 | 20230921 | 103500 | 6355801100 | 118200 | 118200 | 118200 | 118100 | 321 |
| 497 | 20230921 | 103400 | 6317859900 | 118200 | 118100 | 118200 | 118100 | 390 |
| 498 | 20230921 | 103300 | 6271800400 | 118100 | 118500 | 118500 | 118100 | 270 |
| 499 | 20230921 | 103200 | 6239849100 | 118400 | 118000 | 118400 | 118000 | 726 |
| 500 | 20230921 | 103100 | 6154023300 | 118000 | 118300 | 118300 | 118000 | 127 |
| 501 | 20230921 | 103000 | 6139033500 | 118300 | 118300 | 118300 | 118100 | 71 |
| 502 | 20230921 | 102900 | 6130640400 | 118300 | 118100 | 118300 | 118100 | 151 |
| 503 | 20230921 | 102800 | 6112802500 | 118200 | 118300 | 118300 | 118000 | 664 |
| 504 | 20230921 | 102700 | 6034431100 | 118000 | 118200 | 118400 | 118000 | 682 |
| 505 | 20230921 | 102600 | 5953889800 | 118100 | 118100 | 118300 | 118000 | 538 |
| 506 | 20230921 | 102500 | 5890336800 | 118000 | 118100 | 118100 | 118000 | 765 |
| 507 | 20230921 | 102400 | 5800047600 | 118100 | 118400 | 118400 | 118100 | 376 |
| 508 | 20230921 | 102300 | 5755573600 | 118300 | 118200 | 118300 | 118200 | 420 |
| 509 | 20230921 | 102200 | 5705889400 | 118200 | 118400 | 118400 | 118200 | 48 |
| 510 | 20230921 | 102100 | 5700214800 | 118400 | 118300 | 118400 | 118100 | 555 |
| 511 | 20230921 | 102000 | 5634532000 | 118300 | 118100 | 118300 | 118000 | 909 |
| 512 | 20230921 | 101900 | 5527163700 | 118200 | 118200 | 118200 | 118100 | 5765 |
| 513 | 20230921 | 101800 | 4846269100 | 118200 | 118300 | 118400 | 118200 | 418 |
| 514 | 20230921 | 101700 | 4796837300 | 118300 | 118300 | 118300 | 118300 | 24 |
| 515 | 20230921 | 101600 | 4793998100 | 118300 | 118300 | 118400 | 118300 | 590 |
| 516 | 20230921 | 101500 | 4724150300 | 118400 | 118500 | 118600 | 118400 | 1059 |
| 517 | 20230921 | 101400 | 4598687600 | 118600 | 118500 | 118600 | 118500 | 39 |
| 518 | 20230921 | 101300 | 4594064200 | 118600 | 118600 | 118600 | 118500 | 44 |
| 519 | 20230921 | 101200 | 4588848700 | 118500 | 118400 | 118600 | 118400 | 331 |
| 520 | 20230921 | 101100 | 4549625800 | 118500 | 118500 | 118500 | 118400 | 95 |
| 521 | 20230921 | 101000 | 4538370000 | 118400 | 118400 | 118400 | 118400 | 21 |
| 522 | 20230921 | 100900 | 4535883600 | 118600 | 118400 | 118600 | 118300 | 72 |
| 523 | 20230921 | 100800 | 4527353800 | 118600 | 118300 | 118600 | 118200 | 432 |
| 524 | 20230921 | 100700 | 4476232700 | 118400 | 118300 | 118500 | 118200 | 313 |
| 525 | 20230921 | 100600 | 4439183000 | 118300 | 118200 | 118300 | 118200 | 56 |
| 526 | 20230921 | 100500 | 4432561000 | 118200 | 118300 | 118300 | 118200 | 14 |
| 527 | 20230921 | 100400 | 4430905900 | 118200 | 118200 | 118300 | 118100 | 271 |
| 528 | 20230921 | 100300 | 4398875100 | 118200 | 118200 | 118300 | 118100 | 556 |
| 529 | 20230921 | 100200 | 4333165800 | 118200 | 118200 | 118300 | 118200 | 325 |
| 530 | 20230921 | 100100 | 4294750500 | 118300 | 118300 | 118300 | 118200 | 292 |
| 531 | 20230921 | 100000 | 4260229300 | 118300 | 118200 | 118300 | 118200 | 455 |
| 532 | 20230921 | 095900 | 4206444300 | 118300 | 118200 | 118300 | 118200 | 1749 |
| 533 | 20230921 | 095800 | 3999674100 | 118300 | 118200 | 118300 | 118200 | 174 |
| 534 | 20230921 | 095700 | 3979094400 | 118300 | 118300 | 118400 | 118300 | 670 |
| 535 | 20230921 | 095600 | 3899831900 | 118300 | 118400 | 118400 | 118300 | 1140 |
| 536 | 20230921 | 095500 | 3764872600 | 118400 | 118500 | 118500 | 118400 | 307 |
| 537 | 20230921 | 095400 | 3728522000 | 118400 | 118500 | 118600 | 118400 | 815 |
| 538 | 20230921 | 095300 | 3631951800 | 118600 | 118500 | 118600 | 118500 | 195 |
| 539 | 20230921 | 095200 | 3608840000 | 118600 | 118700 | 118700 | 118500 | 335 |
| 540 | 20230921 | 095100 | 3569121500 | 118600 | 118800 | 118800 | 118600 | 1121 |
| 541 | 20230921 | 095000 | 3436071700 | 118800 | 118900 | 118900 | 118700 | 391 |
| 542 | 20230921 | 094900 | 3389620500 | 118800 | 118800 | 118900 | 118800 | 223 |
| 543 | 20230921 | 094800 | 3363123800 | 118800 | 118600 | 119000 | 118600 | 812 |
| 544 | 20230921 | 094700 | 3266618700 | 118600 | 118600 | 118600 | 118500 | 72 |
| 545 | 20230921 | 094600 | 3258084400 | 118600 | 118700 | 118700 | 118500 | 251 |
| 546 | 20230921 | 094500 | 3228314800 | 118700 | 118600 | 118800 | 118500 | 830 |
| 547 | 20230921 | 094400 | 3129850500 | 118600 | 118600 | 118700 | 118600 | 118 |
| 548 | 20230921 | 094300 | 3115854900 | 118800 | 118600 | 118800 | 118600 | 149 |
| 549 | 20230921 | 094200 | 3098183100 | 118600 | 118500 | 118900 | 118500 | 115 |
| 550 | 20230921 | 094100 | 3084546700 | 118600 | 118900 | 118900 | 118500 | 932 |
| 551 | 20230921 | 094000 | 2973935700 | 118900 | 118900 | 119000 | 118900 | 221 |
| 552 | 20230921 | 093900 | 2947657300 | 118900 | 118900 | 119000 | 118800 | 646 |
| 553 | 20230921 | 093800 | 2870852000 | 119000 | 119000 | 119100 | 118900 | 92 |
| 554 | 20230921 | 093700 | 2859903800 | 118900 | 118900 | 119100 | 118900 | 991 |
| 555 | 20230921 | 093600 | 2741970500 | 118900 | 118600 | 118900 | 118600 | 566 |
| 556 | 20230921 | 093500 | 2674698700 | 118500 | 118700 | 118700 | 118500 | 717 |
| 557 | 20230921 | 093400 | 2589610900 | 118800 | 118800 | 118900 | 118700 | 42 |
| 558 | 20230921 | 093300 | 2584621600 | 118700 | 118900 | 119000 | 118700 | 208 |
| 559 | 20230921 | 093200 | 2559900600 | 118900 | 119000 | 119000 | 118900 | 87 |
| 560 | 20230921 | 093100 | 2549555700 | 118900 | 118700 | 119100 | 118700 | 482 |
| 561 | 20230921 | 093000 | 2492266100 | 118900 | 119100 | 119100 | 118700 | 1027 |
| 562 | 20230921 | 092900 | 2370112200 | 119100 | 119300 | 119300 | 119100 | 591 |
| 563 | 20230921 | 092800 | 2299674000 | 119200 | 119300 | 119300 | 119200 | 31 |
| 564 | 20230921 | 092700 | 2295978100 | 119200 | 119400 | 119500 | 119200 | 241 |
| 565 | 20230921 | 092600 | 2267209200 | 119400 | 119500 | 119500 | 119400 | 654 |
| 566 | 20230921 | 092500 | 2189072400 | 119500 | 119600 | 119600 | 119500 | 326 |
| 567 | 20230921 | 092400 | 2150082900 | 119600 | 119700 | 119700 | 119600 | 29 |
| 568 | 20230921 | 092300 | 2146613700 | 119600 | 119800 | 119800 | 119600 | 437 |
| 569 | 20230921 | 092200 | 2094347800 | 119800 | 119400 | 119800 | 119400 | 746 |
| 570 | 20230921 | 092100 | 2005087400 | 119400 | 119400 | 119400 | 119200 | 54 |
| 571 | 20230921 | 092000 | 1998640000 | 119200 | 119200 | 119300 | 119200 | 133 |
| 572 | 20230921 | 091900 | 1982774300 | 119300 | 119200 | 119300 | 119200 | 501 |
| 573 | 20230921 | 091800 | 1923005500 | 119200 | 119400 | 119400 | 119200 | 161 |
| 574 | 20230921 | 091700 | 1903812100 | 119400 | 119400 | 119600 | 119200 | 686 |
| 575 | 20230921 | 091600 | 1821883900 | 119300 | 119400 | 119700 | 119300 | 484 |
| 576 | 20230921 | 091500 | 1764060600 | 119400 | 119300 | 119600 | 119300 | 842 |
| 577 | 20230921 | 091400 | 1663422200 | 119300 | 119400 | 119400 | 119300 | 84 |
| 578 | 20230921 | 091300 | 1653398900 | 119400 | 119000 | 119400 | 119000 | 1372 |
| 579 | 20230921 | 091200 | 1489904500 | 118700 | 118900 | 119000 | 118500 | 1288 |
| 580 | 20230921 | 091100 | 1337107400 | 118800 | 118900 | 118900 | 118700 | 1306 |
| 581 | 20230921 | 091000 | 1182035300 | 118900 | 118900 | 118900 | 118800 | 441 |
| 582 | 20230921 | 090900 | 1129600500 | 119000 | 118700 | 119200 | 118700 | 1171 |
| 583 | 20230921 | 090800 | 990310300 | 118800 | 119000 | 119000 | 118800 | 444 |
| 584 | 20230921 | 090700 | 937541800 | 118900 | 119100 | 119200 | 118900 | 215 |
| 585 | 20230921 | 090600 | 911959900 | 119200 | 119100 | 119300 | 118700 | 1633 |
| 586 | 20230921 | 090500 | 717668600 | 119100 | 118800 | 119200 | 118800 | 1648 |
| 587 | 20230921 | 090400 | 521459000 | 118700 | 118900 | 118900 | 118600 | 1583 |
| 588 | 20230921 | 090300 | 333512800 | 118900 | 119100 | 119100 | 118900 | 420 |
| 589 | 20230921 | 090200 | 283541100 | 119100 | 119100 | 119500 | 119000 | 393 |
| 590 | 20230921 | 090100 | 236692300 | 119300 | 118900 | 119400 | 118900 | 1016 |
| 591 | 20230921 | 090000 | 115585100 | 118900 | 119000 | 119700 | 118900 | 970 |