37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230921 | 193100 | 94873404300 | 179400 | 179400 | 179400 | 179400 | 14831 |
| 3 | 20230921 | 193000 | 94873404300 | 179400 | 179400 | 179400 | 179400 | 0 |
| 4 | 20230921 | 192900 | 94873404300 | 179400 | 179400 | 179400 | 179400 | 0 |
| 5 | 20230921 | 192800 | 94873404300 | 179400 | 179400 | 179400 | 179400 | 0 |
| 6 | 20230921 | 192700 | 94873404300 | 179400 | 179400 | 179400 | 179400 | 0 |
| 7 | 20230921 | 192600 | 94873404300 | 179400 | 179400 | 179400 | 179400 | 0 |
| 8 | 20230921 | 192500 | 94873404300 | 179400 | 179400 | 179400 | 179400 | 0 |
| 9 | 20230921 | 192400 | 94873404300 | 179400 | 179400 | 179400 | 179400 | 0 |
| 10 | 20230921 | 192300 | 94873404300 | 179400 | 179400 | 179400 | 179400 | 0 |
| 11 | 20230921 | 192200 | 94873404300 | 179400 | 179400 | 179400 | 179400 | 0 |
| 12 | 20230921 | 192100 | 94873404300 | 179400 | 179400 | 179400 | 179400 | 0 |
| 13 | 20230921 | 192000 | 94873404300 | 179400 | 179400 | 179400 | 179400 | 0 |
| 14 | 20230921 | 191900 | 94873404300 | 179400 | 179400 | 179400 | 179400 | 0 |
| 15 | 20230921 | 191800 | 94873404300 | 179400 | 179400 | 179400 | 179400 | 0 |
| 16 | 20230921 | 191700 | 94873404300 | 179400 | 179400 | 179400 | 179400 | 0 |
| 17 | 20230921 | 191600 | 94873404300 | 179400 | 179400 | 179400 | 179400 | 0 |
| 18 | 20230921 | 191500 | 94873404300 | 179400 | 179400 | 179400 | 179400 | 0 |
| 19 | 20230921 | 191400 | 94873404300 | 179400 | 179400 | 179400 | 179400 | 0 |
| 20 | 20230921 | 191300 | 94873404300 | 179400 | 179400 | 179400 | 179400 | 0 |
| 21 | 20230921 | 191200 | 94873404300 | 179400 | 179400 | 179400 | 179400 | 0 |
| 22 | 20230921 | 191100 | 94873404300 | 179400 | 179400 | 179400 | 179400 | 0 |
| 23 | 20230921 | 191000 | 94873404300 | 179400 | 179400 | 179400 | 179400 | 0 |
| 24 | 20230921 | 190900 | 94873404300 | 179400 | 179400 | 179400 | 179400 | 0 |
| 25 | 20230921 | 190800 | 94873404300 | 179400 | 179400 | 179400 | 179400 | 0 |
| 26 | 20230921 | 190700 | 94873404300 | 179400 | 179400 | 179400 | 179400 | 0 |
| 27 | 20230921 | 190600 | 94873404300 | 179400 | 179400 | 179400 | 179400 | 0 |
| 28 | 20230921 | 190500 | 94873404300 | 179400 | 179400 | 179400 | 179400 | 0 |
| 29 | 20230921 | 190400 | 94873404300 | 179400 | 179400 | 179400 | 179400 | 0 |
| 30 | 20230921 | 190300 | 94873404300 | 179400 | 179400 | 179400 | 179400 | 0 |
| 31 | 20230921 | 190200 | 94873404300 | 179400 | 179400 | 179400 | 179400 | 0 |
| 32 | 20230921 | 190100 | 94873404300 | 179400 | 179400 | 179400 | 179400 | 14831 |
| 33 | 20230921 | 190000 | 94873404300 | 179400 | 179400 | 179400 | 179400 | 0 |
| 34 | 20230921 | 185900 | 94873404300 | 179400 | 179400 | 179400 | 179400 | 0 |
| 35 | 20230921 | 185800 | 94873404300 | 179400 | 179400 | 179400 | 179400 | 0 |
| 36 | 20230921 | 185700 | 94873404300 | 179400 | 179400 | 179400 | 179400 | 0 |
| 37 | 20230921 | 185600 | 94873404300 | 179400 | 179400 | 179400 | 179400 | 0 |
| 38 | 20230921 | 185500 | 94873404300 | 179400 | 179400 | 179400 | 179400 | 0 |
| 39 | 20230921 | 185400 | 94873404300 | 179400 | 179400 | 179400 | 179400 | 0 |
| 40 | 20230921 | 185300 | 94873404300 | 179400 | 179400 | 179400 | 179400 | 0 |
| 41 | 20230921 | 185200 | 94873404300 | 179400 | 179400 | 179400 | 179400 | 0 |
| 42 | 20230921 | 185100 | 94873404300 | 179400 | 179400 | 179400 | 179400 | 0 |
| 43 | 20230921 | 185000 | 94873404300 | 179400 | 179400 | 179400 | 179400 | 0 |
| 44 | 20230921 | 184900 | 94873404300 | 179400 | 179400 | 179400 | 179400 | 0 |
| 45 | 20230921 | 184800 | 94873404300 | 179400 | 179400 | 179400 | 179400 | 0 |
| 46 | 20230921 | 184700 | 94873404300 | 179400 | 179400 | 179400 | 179400 | 0 |
| 47 | 20230921 | 184600 | 94873404300 | 179400 | 179400 | 179400 | 179400 | 0 |
| 48 | 20230921 | 184500 | 94873404300 | 179400 | 179400 | 179400 | 179400 | 0 |
| 49 | 20230921 | 184400 | 94873404300 | 179400 | 179400 | 179400 | 179400 | 0 |
| 50 | 20230921 | 184300 | 94873404300 | 179400 | 179400 | 179400 | 179400 | 0 |
| 51 | 20230921 | 184200 | 94873404300 | 179400 | 179400 | 179400 | 179400 | 0 |
| 52 | 20230921 | 184100 | 94873404300 | 179400 | 179400 | 179400 | 179400 | 0 |
| 53 | 20230921 | 184000 | 94873404300 | 179400 | 179400 | 179400 | 179400 | 0 |
| 54 | 20230921 | 183900 | 94873404300 | 179400 | 179400 | 179400 | 179400 | 0 |
| 55 | 20230921 | 183800 | 94873404300 | 179400 | 179400 | 179400 | 179400 | 0 |
| 56 | 20230921 | 183700 | 94873404300 | 179400 | 179400 | 179400 | 179400 | 0 |
| 57 | 20230921 | 183600 | 94873404300 | 179400 | 179400 | 179400 | 179400 | 0 |
| 58 | 20230921 | 183500 | 94873404300 | 179400 | 179400 | 179400 | 179400 | 0 |
| 59 | 20230921 | 183400 | 94873404300 | 179400 | 179400 | 179400 | 179400 | 0 |
| 60 | 20230921 | 183300 | 94873404300 | 179400 | 179400 | 179400 | 179400 | 0 |
| 61 | 20230921 | 183200 | 94873404300 | 179400 | 179400 | 179400 | 179400 | 0 |
| 62 | 20230921 | 183100 | 94873404300 | 179400 | 179400 | 179400 | 179400 | 14831 |
| 63 | 20230921 | 183000 | 94873404300 | 179400 | 179400 | 179400 | 179400 | 0 |
| 64 | 20230921 | 182900 | 94873404300 | 179400 | 179400 | 179400 | 179400 | 0 |
| 65 | 20230921 | 182800 | 94873404300 | 179400 | 179400 | 179400 | 179400 | 0 |
| 66 | 20230921 | 182700 | 94873404300 | 179400 | 179400 | 179400 | 179400 | 0 |
| 67 | 20230921 | 182600 | 94873404300 | 179400 | 179400 | 179400 | 179400 | 0 |
| 68 | 20230921 | 182500 | 94873404300 | 179400 | 179400 | 179400 | 179400 | 0 |
| 69 | 20230921 | 182400 | 94873404300 | 179400 | 179400 | 179400 | 179400 | 0 |
| 70 | 20230921 | 182300 | 94873404300 | 179400 | 179400 | 179400 | 179400 | 0 |
| 71 | 20230921 | 182200 | 94873404300 | 179400 | 179400 | 179400 | 179400 | 0 |
| 72 | 20230921 | 182100 | 94873404300 | 179400 | 179400 | 179400 | 179400 | 0 |
| 73 | 20230921 | 182000 | 94873404300 | 179400 | 179400 | 179400 | 179400 | 0 |
| 74 | 20230921 | 181900 | 94873404300 | 179400 | 179400 | 179400 | 179400 | 0 |
| 75 | 20230921 | 181800 | 94873404300 | 179400 | 179400 | 179400 | 179400 | 0 |
| 76 | 20230921 | 181700 | 94873404300 | 179400 | 179400 | 179400 | 179400 | 0 |
| 77 | 20230921 | 181600 | 94873404300 | 179400 | 179400 | 179400 | 179400 | 0 |
| 78 | 20230921 | 181500 | 94873404300 | 179400 | 179400 | 179400 | 179400 | 0 |
| 79 | 20230921 | 181400 | 94873404300 | 179400 | 179400 | 179400 | 179400 | 0 |
| 80 | 20230921 | 181300 | 94873404300 | 179400 | 179400 | 179400 | 179400 | 0 |
| 81 | 20230921 | 181200 | 94873404300 | 179400 | 179400 | 179400 | 179400 | 0 |
| 82 | 20230921 | 181100 | 94873404300 | 179400 | 179400 | 179400 | 179400 | 0 |
| 83 | 20230921 | 181000 | 94873404300 | 179400 | 179400 | 179400 | 179400 | 0 |
| 84 | 20230921 | 180900 | 94873404300 | 179400 | 179400 | 179400 | 179400 | 0 |
| 85 | 20230921 | 180800 | 94873404300 | 179400 | 179400 | 179400 | 179400 | 0 |
| 86 | 20230921 | 180700 | 94873404300 | 179400 | 179400 | 179400 | 179400 | 0 |
| 87 | 20230921 | 180600 | 94873404300 | 179400 | 179400 | 179400 | 179400 | 0 |
| 88 | 20230921 | 180500 | 94873404300 | 179400 | 179400 | 179400 | 179400 | 0 |
| 89 | 20230921 | 180400 | 94873404300 | 179400 | 179400 | 179400 | 179400 | 0 |
| 90 | 20230921 | 180300 | 94873404300 | 179400 | 179400 | 179400 | 179400 | 0 |
| 91 | 20230921 | 180200 | 94873404300 | 179400 | 179400 | 179400 | 179400 | 0 |
| 92 | 20230921 | 180100 | 94873404300 | 179400 | 179400 | 179400 | 179400 | 14831 |
| 93 | 20230921 | 180000 | 94873404300 | 179400 | 179400 | 179400 | 179400 | 0 |
| 94 | 20230921 | 175900 | 94873404300 | 179400 | 179400 | 179400 | 179400 | 0 |
| 95 | 20230921 | 175800 | 94873404300 | 179400 | 179400 | 179400 | 179400 | 0 |
| 96 | 20230921 | 175700 | 94873404300 | 179400 | 179400 | 179400 | 179400 | 0 |
| 97 | 20230921 | 175600 | 94873404300 | 179400 | 179400 | 179400 | 179400 | 0 |
| 98 | 20230921 | 175500 | 94873404300 | 179400 | 179400 | 179400 | 179400 | 0 |
| 99 | 20230921 | 175400 | 94873404300 | 179400 | 179400 | 179400 | 179400 | 0 |
| 100 | 20230921 | 175300 | 94873404300 | 179400 | 179400 | 179400 | 179400 | 0 |
| 101 | 20230921 | 175200 | 94873404300 | 179400 | 179400 | 179400 | 179400 | 0 |
| 102 | 20230921 | 175100 | 94873404300 | 179400 | 179400 | 179400 | 179400 | 0 |
| 103 | 20230921 | 175000 | 94873404300 | 179400 | 179400 | 179400 | 179400 | 0 |
| 104 | 20230921 | 174900 | 94873404300 | 179400 | 179400 | 179400 | 179400 | 0 |
| 105 | 20230921 | 174800 | 94873404300 | 179400 | 179400 | 179400 | 179400 | 0 |
| 106 | 20230921 | 174700 | 94873404300 | 179400 | 179400 | 179400 | 179400 | 0 |
| 107 | 20230921 | 174600 | 94873404300 | 179400 | 179400 | 179400 | 179400 | 0 |
| 108 | 20230921 | 174500 | 94873404300 | 179400 | 179400 | 179400 | 179400 | 0 |
| 109 | 20230921 | 174400 | 94873404300 | 179400 | 179400 | 179400 | 179400 | 0 |
| 110 | 20230921 | 174300 | 94873404300 | 179400 | 179400 | 179400 | 179400 | 0 |
| 111 | 20230921 | 174200 | 94873404300 | 179400 | 179400 | 179400 | 179400 | 0 |
| 112 | 20230921 | 174100 | 94873404300 | 179400 | 179400 | 179400 | 179400 | 0 |
| 113 | 20230921 | 174000 | 94873404300 | 179400 | 179400 | 179400 | 179400 | 0 |
| 114 | 20230921 | 173900 | 94873404300 | 179400 | 179400 | 179400 | 179400 | 0 |
| 115 | 20230921 | 173800 | 94873404300 | 179400 | 179400 | 179400 | 179400 | 0 |
| 116 | 20230921 | 173700 | 94873404300 | 179400 | 179400 | 179400 | 179400 | 0 |
| 117 | 20230921 | 173600 | 94873404300 | 179400 | 179400 | 179400 | 179400 | 0 |
| 118 | 20230921 | 173500 | 94873404300 | 179400 | 179400 | 179400 | 179400 | 0 |
| 119 | 20230921 | 173400 | 94873404300 | 179400 | 179400 | 179400 | 179400 | 0 |
| 120 | 20230921 | 173300 | 94873404300 | 179400 | 179400 | 179400 | 179400 | 0 |
| 121 | 20230921 | 173200 | 94873404300 | 179400 | 179400 | 179400 | 179400 | 0 |
| 122 | 20230921 | 173100 | 94873404300 | 179400 | 179400 | 179400 | 179400 | 14831 |
| 123 | 20230921 | 173000 | 94873404300 | 179400 | 179400 | 179400 | 179400 | 0 |
| 124 | 20230921 | 172900 | 94873404300 | 179400 | 179400 | 179400 | 179400 | 0 |
| 125 | 20230921 | 172800 | 94873404300 | 179400 | 179400 | 179400 | 179400 | 0 |
| 126 | 20230921 | 172700 | 94873404300 | 179400 | 179400 | 179400 | 179400 | 0 |
| 127 | 20230921 | 172600 | 94873404300 | 179400 | 179400 | 179400 | 179400 | 0 |
| 128 | 20230921 | 172500 | 94873404300 | 179400 | 179400 | 179400 | 179400 | 0 |
| 129 | 20230921 | 172400 | 94873404300 | 179400 | 179400 | 179400 | 179400 | 0 |
| 130 | 20230921 | 172300 | 94873404300 | 179400 | 179400 | 179400 | 179400 | 0 |
| 131 | 20230921 | 172200 | 94873404300 | 179400 | 179400 | 179400 | 179400 | 0 |
| 132 | 20230921 | 172100 | 94873404300 | 179400 | 179400 | 179400 | 179400 | 0 |
| 133 | 20230921 | 172000 | 94873404300 | 179400 | 179400 | 179400 | 179400 | 0 |
| 134 | 20230921 | 171900 | 94873404300 | 179400 | 179400 | 179400 | 179400 | 0 |
| 135 | 20230921 | 171800 | 94873404300 | 179400 | 179400 | 179400 | 179400 | 0 |
| 136 | 20230921 | 171700 | 94873404300 | 179400 | 179400 | 179400 | 179400 | 0 |
| 137 | 20230921 | 171600 | 94873404300 | 179400 | 179400 | 179400 | 179400 | 0 |
| 138 | 20230921 | 171500 | 94873404300 | 179400 | 179400 | 179400 | 179400 | 0 |
| 139 | 20230921 | 171400 | 94873404300 | 179400 | 179400 | 179400 | 179400 | 0 |
| 140 | 20230921 | 171300 | 94873404300 | 179400 | 179400 | 179400 | 179400 | 0 |
| 141 | 20230921 | 171200 | 94873404300 | 179400 | 179400 | 179400 | 179400 | 0 |
| 142 | 20230921 | 171100 | 94873404300 | 179400 | 179400 | 179400 | 179400 | 0 |
| 143 | 20230921 | 171000 | 94873404300 | 179400 | 179400 | 179400 | 179400 | 0 |
| 144 | 20230921 | 170900 | 94873404300 | 179400 | 179400 | 179400 | 179400 | 0 |
| 145 | 20230921 | 170800 | 94873404300 | 179400 | 179400 | 179400 | 179400 | 0 |
| 146 | 20230921 | 170700 | 94873404300 | 179400 | 179400 | 179400 | 179400 | 0 |
| 147 | 20230921 | 170600 | 94873404300 | 179400 | 179400 | 179400 | 179400 | 0 |
| 148 | 20230921 | 170500 | 94873404300 | 179400 | 179400 | 179400 | 179400 | 0 |
| 149 | 20230921 | 170400 | 94873404300 | 179400 | 179400 | 179400 | 179400 | 0 |
| 150 | 20230921 | 170300 | 94873404300 | 179400 | 179400 | 179400 | 179400 | 0 |
| 151 | 20230921 | 170200 | 94873404300 | 179400 | 179400 | 179400 | 179400 | 0 |
| 152 | 20230921 | 170100 | 94873404300 | 179400 | 179400 | 179400 | 179400 | 14831 |
| 153 | 20230921 | 170000 | 94873404300 | 179400 | 179400 | 179400 | 179400 | 0 |
| 154 | 20230921 | 165900 | 94873404300 | 179400 | 179400 | 179400 | 179400 | 0 |
| 155 | 20230921 | 165800 | 94873404300 | 179400 | 179400 | 179400 | 179400 | 0 |
| 156 | 20230921 | 165700 | 94873404300 | 179400 | 179400 | 179400 | 179400 | 0 |
| 157 | 20230921 | 165600 | 94873404300 | 179400 | 179400 | 179400 | 179400 | 0 |
| 158 | 20230921 | 165500 | 94873404300 | 179400 | 179400 | 179400 | 179400 | 0 |
| 159 | 20230921 | 165400 | 94873404300 | 179400 | 179400 | 179400 | 179400 | 0 |
| 160 | 20230921 | 165300 | 94873404300 | 179400 | 179400 | 179400 | 179400 | 0 |
| 161 | 20230921 | 165200 | 94873404300 | 179400 | 179400 | 179400 | 179400 | 0 |
| 162 | 20230921 | 165100 | 94873404300 | 179400 | 179400 | 179400 | 179400 | 0 |
| 163 | 20230921 | 165000 | 94873404300 | 179400 | 179400 | 179400 | 179400 | 0 |
| 164 | 20230921 | 164900 | 94873404300 | 179400 | 179400 | 179400 | 179400 | 0 |
| 165 | 20230921 | 164800 | 94873404300 | 179400 | 179400 | 179400 | 179400 | 0 |
| 166 | 20230921 | 164700 | 94873404300 | 179400 | 179400 | 179400 | 179400 | 0 |
| 167 | 20230921 | 164600 | 94873404300 | 179400 | 179400 | 179400 | 179400 | 0 |
| 168 | 20230921 | 164500 | 94873404300 | 179400 | 179400 | 179400 | 179400 | 0 |
| 169 | 20230921 | 164400 | 94873404300 | 179400 | 179400 | 179400 | 179400 | 0 |
| 170 | 20230921 | 164300 | 94873404300 | 179400 | 179400 | 179400 | 179400 | 0 |
| 171 | 20230921 | 164200 | 94873404300 | 179400 | 179400 | 179400 | 179400 | 0 |
| 172 | 20230921 | 164100 | 94873404300 | 179400 | 179400 | 179400 | 179400 | 0 |
| 173 | 20230921 | 164000 | 94873404300 | 179400 | 179400 | 179400 | 179400 | 0 |
| 174 | 20230921 | 163900 | 94873404300 | 179400 | 179400 | 179400 | 179400 | 0 |
| 175 | 20230921 | 163800 | 94873404300 | 179400 | 179400 | 179400 | 179400 | 0 |
| 176 | 20230921 | 163700 | 94873404300 | 179400 | 179400 | 179400 | 179400 | 0 |
| 177 | 20230921 | 163600 | 94873404300 | 179400 | 179400 | 179400 | 179400 | 0 |
| 178 | 20230921 | 163500 | 94873404300 | 179400 | 179400 | 179400 | 179400 | 0 |
| 179 | 20230921 | 163400 | 94873404300 | 179400 | 179400 | 179400 | 179400 | 0 |
| 180 | 20230921 | 163300 | 94873404300 | 179400 | 179400 | 179400 | 179400 | 0 |
| 181 | 20230921 | 163200 | 94873404300 | 179400 | 179400 | 179400 | 179400 | 0 |
| 182 | 20230921 | 163100 | 94873404300 | 179400 | 179400 | 179400 | 179400 | 14831 |
| 183 | 20230921 | 163000 | 94873404300 | 179400 | 179400 | 179400 | 179400 | 0 |
| 184 | 20230921 | 162900 | 94873404300 | 179400 | 179400 | 179400 | 179400 | 0 |
| 185 | 20230921 | 162800 | 94873404300 | 179400 | 179400 | 179400 | 179400 | 0 |
| 186 | 20230921 | 162700 | 94873404300 | 179400 | 179400 | 179400 | 179400 | 0 |
| 187 | 20230921 | 162600 | 94873404300 | 179400 | 179400 | 179400 | 179400 | 0 |
| 188 | 20230921 | 162500 | 94873404300 | 179400 | 179400 | 179400 | 179400 | 0 |
| 189 | 20230921 | 162400 | 94873404300 | 179400 | 179400 | 179400 | 179400 | 0 |
| 190 | 20230921 | 162300 | 94873404300 | 179400 | 179400 | 179400 | 179400 | 0 |
| 191 | 20230921 | 162200 | 94873404300 | 179400 | 179400 | 179400 | 179400 | 0 |
| 192 | 20230921 | 162100 | 94873404300 | 179400 | 179400 | 179400 | 179400 | 0 |
| 193 | 20230921 | 162000 | 94873404300 | 179400 | 179400 | 179400 | 179400 | 0 |
| 194 | 20230921 | 161900 | 94873404300 | 179400 | 179400 | 179400 | 179400 | 0 |
| 195 | 20230921 | 161800 | 94873404300 | 179400 | 179400 | 179400 | 179400 | 0 |
| 196 | 20230921 | 161700 | 94873404300 | 179400 | 179400 | 179400 | 179400 | 0 |
| 197 | 20230921 | 161600 | 94873404300 | 179400 | 179400 | 179400 | 179400 | 0 |
| 198 | 20230921 | 161500 | 94873404300 | 179400 | 179400 | 179400 | 179400 | 0 |
| 199 | 20230921 | 161400 | 94873404300 | 179400 | 179400 | 179400 | 179400 | 0 |
| 200 | 20230921 | 161300 | 94873404300 | 179400 | 179400 | 179400 | 179400 | 0 |
| 201 | 20230921 | 161200 | 94873404300 | 179400 | 179400 | 179400 | 179400 | 0 |
| 202 | 20230921 | 161100 | 94873404300 | 179400 | 179400 | 179400 | 179400 | 0 |
| 203 | 20230921 | 161000 | 94873404300 | 179400 | 179400 | 179400 | 179400 | 0 |
| 204 | 20230921 | 160900 | 94873404300 | 179400 | 179400 | 179400 | 179400 | 0 |
| 205 | 20230921 | 160800 | 94873404300 | 179400 | 179400 | 179400 | 179400 | 0 |
| 206 | 20230921 | 160700 | 94873404300 | 179400 | 179400 | 179400 | 179400 | 0 |
| 207 | 20230921 | 160600 | 94873404300 | 179400 | 179400 | 179400 | 179400 | 0 |
| 208 | 20230921 | 160500 | 94873404300 | 179400 | 179400 | 179400 | 179400 | 0 |
| 209 | 20230921 | 160400 | 94873404300 | 179400 | 179400 | 179400 | 179400 | 0 |
| 210 | 20230921 | 160300 | 94873404300 | 179400 | 179400 | 179400 | 179400 | 0 |
| 211 | 20230921 | 160200 | 94873404300 | 179400 | 179400 | 179400 | 179400 | 0 |
| 212 | 20230921 | 160100 | 94873404300 | 179400 | 179400 | 179400 | 179400 | 14831 |
| 213 | 20230921 | 160000 | 94873404300 | 179400 | 179400 | 179400 | 179400 | 0 |
| 214 | 20230921 | 155900 | 94873404300 | 179400 | 179400 | 179400 | 179400 | 0 |
| 215 | 20230921 | 155800 | 94873404300 | 179400 | 179400 | 179400 | 179400 | 0 |
| 216 | 20230921 | 155700 | 94873404300 | 179400 | 179400 | 179400 | 179400 | 0 |
| 217 | 20230921 | 155600 | 94873404300 | 179400 | 179400 | 179400 | 179400 | 0 |
| 218 | 20230921 | 155500 | 94873404300 | 179400 | 179400 | 179400 | 179400 | 0 |
| 219 | 20230921 | 155400 | 94873404300 | 179400 | 179400 | 179400 | 179400 | 0 |
| 220 | 20230921 | 155300 | 94873404300 | 179400 | 179400 | 179400 | 179400 | 0 |
| 221 | 20230921 | 155200 | 94873404300 | 179400 | 179400 | 179400 | 179400 | 0 |
| 222 | 20230921 | 155100 | 94873404300 | 179400 | 179400 | 179400 | 179400 | 0 |
| 223 | 20230921 | 155000 | 94873404300 | 179400 | 179400 | 179400 | 179400 | 0 |
| 224 | 20230921 | 154900 | 94873404300 | 179400 | 179400 | 179400 | 179400 | 0 |
| 225 | 20230921 | 154800 | 94873404300 | 179400 | 179400 | 179400 | 179400 | 0 |
| 226 | 20230921 | 154700 | 94873404300 | 179400 | 179400 | 179400 | 179400 | 0 |
| 227 | 20230921 | 154600 | 94873404300 | 179400 | 179400 | 179400 | 179400 | 0 |
| 228 | 20230921 | 154500 | 94873404300 | 179400 | 179400 | 179400 | 179400 | 0 |
| 229 | 20230921 | 154400 | 94873404300 | 179400 | 179400 | 179400 | 179400 | 0 |
| 230 | 20230921 | 154300 | 94873404300 | 179400 | 179400 | 179400 | 179400 | 0 |
| 231 | 20230921 | 154200 | 94873404300 | 179400 | 179400 | 179400 | 179400 | 0 |
| 232 | 20230921 | 154100 | 94873404300 | 179400 | 179400 | 179400 | 179400 | 0 |
| 233 | 20230921 | 154000 | 94873404300 | 179400 | 179400 | 179400 | 179400 | 0 |
| 234 | 20230921 | 153900 | 94873404300 | 179400 | 179400 | 179400 | 179400 | 0 |
| 235 | 20230921 | 153800 | 94873404300 | 179400 | 179400 | 179400 | 179400 | 0 |
| 236 | 20230921 | 153700 | 94873404300 | 179400 | 179400 | 179400 | 179400 | 0 |
| 237 | 20230921 | 153600 | 94873404300 | 179400 | 179400 | 179400 | 179400 | 0 |
| 238 | 20230921 | 153500 | 94873404300 | 179400 | 179400 | 179400 | 179400 | 0 |
| 239 | 20230921 | 153400 | 94873404300 | 179400 | 179400 | 179400 | 179400 | 0 |
| 240 | 20230921 | 153300 | 94873404300 | 179400 | 179400 | 179400 | 179400 | 0 |
| 241 | 20230921 | 153200 | 94873404300 | 179400 | 179400 | 179400 | 179400 | 0 |
| 242 | 20230921 | 153100 | 94873404300 | 179400 | 179400 | 179400 | 179400 | 14831 |
| 243 | 20230921 | 153000 | 94873404300 | 179400 | 179400 | 179400 | 179400 | 14831 |
| 244 | 20230921 | 152900 | 92212722900 | 179900 | 179900 | 179900 | 179900 | 0 |
| 245 | 20230921 | 152800 | 92212722900 | 179900 | 179900 | 179900 | 179900 | 0 |
| 246 | 20230921 | 152700 | 92212722900 | 179900 | 179900 | 179900 | 179900 | 0 |
| 247 | 20230921 | 152600 | 92212722900 | 179900 | 179900 | 179900 | 179900 | 0 |
| 248 | 20230921 | 152500 | 92212722900 | 179900 | 179900 | 179900 | 179900 | 0 |
| 249 | 20230921 | 152400 | 92212722900 | 179900 | 179900 | 179900 | 179900 | 0 |
| 250 | 20230921 | 152300 | 92212722900 | 179900 | 179900 | 179900 | 179900 | 0 |
| 251 | 20230921 | 152200 | 92212722900 | 179900 | 179900 | 179900 | 179900 | 0 |
| 252 | 20230921 | 152100 | 92212722900 | 179900 | 179900 | 179900 | 179900 | 0 |
| 253 | 20230921 | 152000 | 92212722900 | 179900 | 179900 | 179900 | 179900 | 0 |
| 254 | 20230921 | 151900 | 92212722900 | 179900 | 179100 | 180000 | 179100 | 4998 |
| 255 | 20230921 | 151800 | 91315393600 | 179200 | 179200 | 179300 | 179100 | 2477 |
| 256 | 20230921 | 151700 | 90871538300 | 179200 | 179200 | 179300 | 179200 | 1949 |
| 257 | 20230921 | 151600 | 90522250700 | 179200 | 179200 | 179300 | 179100 | 2551 |
| 258 | 20230921 | 151500 | 90065152800 | 179200 | 179300 | 179400 | 178900 | 2003 |
| 259 | 20230921 | 151400 | 89706195100 | 179300 | 178900 | 179400 | 178800 | 3444 |
| 260 | 20230921 | 151300 | 89089637700 | 178900 | 178800 | 179000 | 178700 | 1652 |
| 261 | 20230921 | 151200 | 88794177700 | 178700 | 178700 | 178800 | 178600 | 1717 |
| 262 | 20230921 | 151100 | 88487347700 | 178700 | 178500 | 178800 | 178500 | 3173 |
| 263 | 20230921 | 151000 | 87920487200 | 178500 | 178500 | 178600 | 178400 | 1084 |
| 264 | 20230921 | 150900 | 87727001100 | 178500 | 178500 | 178600 | 178400 | 2099 |
| 265 | 20230921 | 150800 | 87352387300 | 178500 | 178400 | 178500 | 178400 | 1282 |
| 266 | 20230921 | 150700 | 87123645600 | 178500 | 178400 | 178500 | 178400 | 1028 |
| 267 | 20230921 | 150600 | 86940218900 | 178500 | 178400 | 178600 | 178400 | 1474 |
| 268 | 20230921 | 150500 | 86677177400 | 178500 | 178600 | 178600 | 178400 | 1190 |
| 269 | 20230921 | 150400 | 86464807300 | 178500 | 178600 | 178600 | 178500 | 1118 |
| 270 | 20230921 | 150300 | 86265219400 | 178600 | 178500 | 178700 | 178500 | 1446 |
| 271 | 20230921 | 150200 | 86006991700 | 178500 | 178500 | 178600 | 178500 | 1272 |
| 272 | 20230921 | 150100 | 85779890900 | 178500 | 178500 | 178700 | 178500 | 991 |
| 273 | 20230921 | 150000 | 85602902400 | 178600 | 178500 | 178600 | 178400 | 1172 |
| 274 | 20230921 | 145900 | 85393676000 | 178500 | 178500 | 178600 | 178300 | 1012 |
| 275 | 20230921 | 145800 | 85213027600 | 178300 | 178400 | 178500 | 178300 | 1785 |
| 276 | 20230921 | 145700 | 84894577100 | 178500 | 178400 | 178500 | 178300 | 1456 |
| 277 | 20230921 | 145600 | 84634761500 | 178400 | 178300 | 178600 | 178100 | 1707 |
| 278 | 20230921 | 145500 | 84330332600 | 178700 | 178600 | 178700 | 178100 | 7064 |
| 279 | 20230921 | 145400 | 83070816700 | 178600 | 178400 | 178600 | 178300 | 2193 |
| 280 | 20230921 | 145300 | 82679402000 | 178400 | 178400 | 178500 | 178300 | 1072 |
| 281 | 20230921 | 145200 | 82488181900 | 178400 | 178300 | 178400 | 178200 | 2171 |
| 282 | 20230921 | 145100 | 82100992900 | 178300 | 178200 | 178400 | 178100 | 3354 |
| 283 | 20230921 | 145000 | 81503235500 | 178300 | 178200 | 178300 | 178200 | 1279 |
| 284 | 20230921 | 144900 | 81275301700 | 178300 | 178200 | 178300 | 178200 | 1190 |
| 285 | 20230921 | 144800 | 81063201100 | 178300 | 178300 | 178400 | 178200 | 1069 |
| 286 | 20230921 | 144700 | 80872666100 | 178300 | 178300 | 178400 | 178200 | 2111 |
| 287 | 20230921 | 144600 | 80496329600 | 178300 | 178300 | 178400 | 178300 | 814 |
| 288 | 20230921 | 144500 | 80351188300 | 178300 | 178400 | 178400 | 178300 | 783 |
| 289 | 20230921 | 144400 | 80211556400 | 178300 | 178400 | 178400 | 178200 | 799 |
| 290 | 20230921 | 144300 | 80069099000 | 178300 | 178300 | 178500 | 178200 | 3062 |
| 291 | 20230921 | 144200 | 79523040400 | 178200 | 178300 | 178400 | 178200 | 1694 |
| 292 | 20230921 | 144100 | 79221074700 | 178300 | 178400 | 178400 | 178200 | 1871 |
| 293 | 20230921 | 144000 | 78887477600 | 178300 | 178300 | 178400 | 178200 | 2105 |
| 294 | 20230921 | 143900 | 78512169200 | 178400 | 178400 | 178500 | 178200 | 1258 |
| 295 | 20230921 | 143800 | 78287798300 | 178400 | 178400 | 178400 | 178200 | 1724 |
| 296 | 20230921 | 143700 | 77980352900 | 178400 | 178200 | 178600 | 178200 | 2212 |
| 297 | 20230921 | 143600 | 77585728600 | 178200 | 178200 | 178400 | 178200 | 2088 |
| 298 | 20230921 | 143500 | 77213545400 | 178200 | 178300 | 178500 | 178200 | 2332 |
| 299 | 20230921 | 143400 | 76797706000 | 178400 | 178500 | 178500 | 178300 | 2033 |
| 300 | 20230921 | 143300 | 76435025900 | 178500 | 178600 | 178600 | 178400 | 4061 |
| 301 | 20230921 | 143200 | 75710165000 | 178500 | 178700 | 178800 | 178500 | 5622 |
| 302 | 20230921 | 143100 | 74705749200 | 178700 | 178800 | 178900 | 178700 | 1705 |
| 303 | 20230921 | 143000 | 74400872300 | 178900 | 178900 | 178900 | 178800 | 1075 |
| 304 | 20230921 | 142900 | 74208616800 | 178800 | 178900 | 179000 | 178800 | 1796 |
| 305 | 20230921 | 142800 | 73887438400 | 178900 | 178900 | 179000 | 178900 | 1106 |
| 306 | 20230921 | 142700 | 73689570600 | 179000 | 179000 | 179100 | 178900 | 1090 |
| 307 | 20230921 | 142600 | 73494486600 | 179100 | 179100 | 179100 | 179000 | 646 |
| 308 | 20230921 | 142500 | 73378851200 | 179000 | 179000 | 179100 | 179000 | 1372 |
| 309 | 20230921 | 142400 | 73133233800 | 179100 | 179000 | 179100 | 179000 | 1008 |
| 310 | 20230921 | 142300 | 72952744600 | 179100 | 179100 | 179200 | 179000 | 823 |
| 311 | 20230921 | 142200 | 72805381500 | 179100 | 179200 | 179200 | 179100 | 441 |
| 312 | 20230921 | 142100 | 72726381900 | 179200 | 179200 | 179300 | 179200 | 337 |
| 313 | 20230921 | 142000 | 72665989400 | 179200 | 179400 | 179500 | 179100 | 1989 |
| 314 | 20230921 | 141900 | 72309351700 | 179400 | 179300 | 179400 | 179300 | 440 |
| 315 | 20230921 | 141800 | 72230442600 | 179300 | 179100 | 179400 | 179100 | 2185 |
| 316 | 20230921 | 141700 | 71838818500 | 179100 | 179100 | 179200 | 179100 | 441 |
| 317 | 20230921 | 141600 | 71759827600 | 179200 | 179000 | 179200 | 179000 | 544 |
| 318 | 20230921 | 141500 | 71662405000 | 179100 | 179000 | 179200 | 179000 | 613 |
| 319 | 20230921 | 141400 | 71552656000 | 179100 | 179100 | 179100 | 179000 | 1043 |
| 320 | 20230921 | 141300 | 71365946600 | 179000 | 179100 | 179200 | 179000 | 421 |
| 321 | 20230921 | 141200 | 71290554200 | 179100 | 179200 | 179200 | 179000 | 784 |
| 322 | 20230921 | 141100 | 71150172700 | 179300 | 179000 | 179300 | 179000 | 2755 |
| 323 | 20230921 | 141000 | 70656802300 | 179000 | 179100 | 179100 | 179000 | 738 |
| 324 | 20230921 | 140900 | 70524698500 | 179000 | 178900 | 179100 | 178800 | 1517 |
| 325 | 20230921 | 140800 | 70253252300 | 178900 | 178900 | 179000 | 178900 | 1981 |
| 326 | 20230921 | 140700 | 69898817400 | 178900 | 179000 | 179100 | 178900 | 1170 |
| 327 | 20230921 | 140600 | 69689406900 | 179000 | 179000 | 179100 | 179000 | 708 |
| 328 | 20230921 | 140500 | 69562671000 | 179000 | 179100 | 179100 | 179000 | 2976 |
| 329 | 20230921 | 140400 | 69029812900 | 179100 | 179200 | 179300 | 179100 | 1304 |
| 330 | 20230921 | 140300 | 68796152300 | 179200 | 179200 | 179300 | 179200 | 539 |
| 331 | 20230921 | 140200 | 68699550600 | 179300 | 179300 | 179300 | 179200 | 1051 |
| 332 | 20230921 | 140100 | 68511170700 | 179200 | 179200 | 179300 | 179200 | 587 |
| 333 | 20230921 | 140000 | 68405963500 | 179300 | 179400 | 179400 | 179200 | 1219 |
| 334 | 20230921 | 135900 | 68187447200 | 179300 | 179300 | 179400 | 179300 | 814 |
| 335 | 20230921 | 135800 | 68041489800 | 179300 | 179400 | 179500 | 179300 | 940 |
| 336 | 20230921 | 135700 | 67872867800 | 179400 | 179500 | 179500 | 179400 | 768 |
| 337 | 20230921 | 135600 | 67735059300 | 179600 | 179500 | 179600 | 179500 | 1167 |
| 338 | 20230921 | 135500 | 67525570500 | 179600 | 179500 | 179600 | 179500 | 640 |
| 339 | 20230921 | 135400 | 67410658700 | 179500 | 179600 | 179700 | 179500 | 837 |
| 340 | 20230921 | 135300 | 67260366400 | 179700 | 179600 | 179700 | 179600 | 411 |
| 341 | 20230921 | 135200 | 67186546800 | 179600 | 179700 | 179700 | 179600 | 623 |
| 342 | 20230921 | 135100 | 67074635700 | 179700 | 179600 | 179700 | 179600 | 435 |
| 343 | 20230921 | 135000 | 66996500900 | 179600 | 179700 | 179700 | 179600 | 879 |
| 344 | 20230921 | 134900 | 66838607100 | 179600 | 179700 | 179800 | 179600 | 1226 |
| 345 | 20230921 | 134800 | 66618363400 | 179800 | 179800 | 179900 | 179700 | 983 |
| 346 | 20230921 | 134700 | 66441650200 | 179800 | 179900 | 180000 | 179800 | 831 |
| 347 | 20230921 | 134600 | 66292173400 | 179900 | 180100 | 180100 | 179900 | 819 |
| 348 | 20230921 | 134500 | 66144765200 | 180000 | 180100 | 180200 | 180000 | 597 |
| 349 | 20230921 | 134400 | 66037289000 | 180000 | 180100 | 180200 | 180000 | 590 |
| 350 | 20230921 | 134300 | 65931043300 | 180100 | 180200 | 180300 | 180100 | 741 |
| 351 | 20230921 | 134200 | 65797536900 | 180100 | 180200 | 180300 | 180100 | 502 |
| 352 | 20230921 | 134100 | 65707104400 | 180300 | 180300 | 180400 | 180200 | 952 |
| 353 | 20230921 | 134000 | 65535497400 | 180300 | 180400 | 180500 | 180300 | 441 |
| 354 | 20230921 | 133900 | 65455966500 | 180300 | 180400 | 180500 | 180200 | 500 |
| 355 | 20230921 | 133800 | 65365815100 | 180300 | 180300 | 180300 | 180200 | 609 |
| 356 | 20230921 | 133700 | 65256058300 | 180200 | 180300 | 180400 | 180100 | 760 |
| 357 | 20230921 | 133600 | 65119091200 | 180300 | 180200 | 180400 | 180000 | 2326 |
| 358 | 20230921 | 133500 | 64700047100 | 180100 | 180100 | 180300 | 180100 | 1588 |
| 359 | 20230921 | 133400 | 64413844500 | 180100 | 180100 | 180200 | 180100 | 414 |
| 360 | 20230921 | 133300 | 64339269800 | 180200 | 180100 | 180200 | 179900 | 715 |
| 361 | 20230921 | 133200 | 64210557000 | 180100 | 180100 | 180100 | 180000 | 324 |
| 362 | 20230921 | 133100 | 64152217700 | 180000 | 180100 | 180100 | 180000 | 612 |
| 363 | 20230921 | 133000 | 64042033800 | 180100 | 180200 | 180300 | 180000 | 795 |
| 364 | 20230921 | 132900 | 63898792900 | 180200 | 180200 | 180300 | 180200 | 522 |
| 365 | 20230921 | 132800 | 63804715100 | 180300 | 180200 | 180400 | 180200 | 603 |
| 366 | 20230921 | 132700 | 63696015200 | 180200 | 180200 | 180400 | 180100 | 1468 |
| 367 | 20230921 | 132600 | 63431445600 | 180200 | 180100 | 180200 | 180100 | 1032 |
| 368 | 20230921 | 132500 | 63245511100 | 180100 | 180100 | 180200 | 180100 | 831 |
| 369 | 20230921 | 132400 | 63095830200 | 180200 | 179700 | 180200 | 179700 | 1665 |
| 370 | 20230921 | 132300 | 62796282300 | 179700 | 179700 | 179800 | 179700 | 644 |
| 371 | 20230921 | 132200 | 62680536300 | 179800 | 179800 | 179900 | 179800 | 624 |
| 372 | 20230921 | 132100 | 62568318600 | 179800 | 179900 | 180000 | 179800 | 948 |
| 373 | 20230921 | 132000 | 62397764700 | 179900 | 179700 | 180000 | 179600 | 430 |
| 374 | 20230921 | 131900 | 62320433900 | 179600 | 180100 | 180100 | 179500 | 2827 |
| 375 | 20230921 | 131800 | 61811899800 | 180100 | 180100 | 180200 | 180000 | 226 |
| 376 | 20230921 | 131700 | 61771208100 | 180100 | 180000 | 180200 | 180000 | 584 |
| 377 | 20230921 | 131600 | 61666057800 | 180000 | 180000 | 180100 | 180000 | 594 |
| 378 | 20230921 | 131500 | 61559095600 | 180000 | 180100 | 180200 | 180000 | 854 |
| 379 | 20230921 | 131400 | 61405304800 | 180000 | 179500 | 180100 | 179500 | 2822 |
| 380 | 20230921 | 131300 | 60898143200 | 179500 | 179400 | 179600 | 179400 | 907 |
| 381 | 20230921 | 131200 | 60735351000 | 179400 | 179300 | 179500 | 179300 | 440 |
| 382 | 20230921 | 131100 | 60656419700 | 179400 | 179400 | 179500 | 179300 | 364 |
| 383 | 20230921 | 131000 | 60591129200 | 179400 | 179100 | 179500 | 179000 | 1200 |
| 384 | 20230921 | 130900 | 60375965700 | 179100 | 179000 | 179200 | 179000 | 1102 |
| 385 | 20230921 | 130800 | 60178672300 | 179000 | 179200 | 179200 | 179000 | 1406 |
| 386 | 20230921 | 130700 | 59926922600 | 179200 | 179300 | 179300 | 179100 | 493 |
| 387 | 20230921 | 130600 | 59838571600 | 179300 | 179100 | 179300 | 179000 | 757 |
| 388 | 20230921 | 130500 | 59702959700 | 179000 | 178800 | 179100 | 178700 | 2723 |
| 389 | 20230921 | 130400 | 59215794400 | 178700 | 178700 | 178800 | 178700 | 1095 |
| 390 | 20230921 | 130300 | 59020089500 | 178700 | 178700 | 178800 | 178700 | 984 |
| 391 | 20230921 | 130200 | 58844223600 | 178700 | 178800 | 178900 | 178700 | 2055 |
| 392 | 20230921 | 130100 | 58476910800 | 178800 | 178900 | 179000 | 178800 | 1442 |
| 393 | 20230921 | 130000 | 58218965100 | 178900 | 179000 | 179100 | 178900 | 2156 |
| 394 | 20230921 | 125900 | 57833068200 | 179000 | 179000 | 179100 | 179000 | 2003 |
| 395 | 20230921 | 125800 | 57474493600 | 179100 | 179100 | 179200 | 179000 | 2653 |
| 396 | 20230921 | 125700 | 56999487200 | 179100 | 179200 | 179300 | 179100 | 2001 |
| 397 | 20230921 | 125600 | 56640945300 | 179200 | 179400 | 179400 | 179200 | 1425 |
| 398 | 20230921 | 125500 | 56385462800 | 179300 | 179400 | 179500 | 179300 | 1695 |
| 399 | 20230921 | 125400 | 56081413500 | 179400 | 179400 | 179500 | 179400 | 798 |
| 400 | 20230921 | 125300 | 55938248600 | 179500 | 179400 | 179500 | 179400 | 1387 |
| 401 | 20230921 | 125200 | 55689367500 | 179400 | 179400 | 179500 | 179400 | 1250 |
| 402 | 20230921 | 125100 | 55465113600 | 179400 | 179500 | 179500 | 179400 | 1504 |
| 403 | 20230921 | 125000 | 55195216500 | 179500 | 179500 | 179600 | 179500 | 2142 |
| 404 | 20230921 | 124900 | 54810663500 | 179600 | 179600 | 179700 | 179500 | 1718 |
| 405 | 20230921 | 124800 | 54502206200 | 179600 | 179600 | 179700 | 179600 | 1785 |
| 406 | 20230921 | 124700 | 54181534200 | 179700 | 180100 | 180100 | 179600 | 12590 |
| 407 | 20230921 | 124600 | 51916667300 | 180100 | 180000 | 180100 | 180000 | 1495 |
| 408 | 20230921 | 124500 | 51647557600 | 180100 | 180000 | 180100 | 180000 | 707 |
| 409 | 20230921 | 124400 | 51520292500 | 180100 | 180000 | 180100 | 180000 | 763 |
| 410 | 20230921 | 124300 | 51382943000 | 180000 | 180100 | 180100 | 180000 | 456 |
| 411 | 20230921 | 124200 | 51300849900 | 180100 | 180100 | 180200 | 180000 | 1167 |
| 412 | 20230921 | 124100 | 51090649700 | 180100 | 180100 | 180200 | 180100 | 344 |
| 413 | 20230921 | 124000 | 51028691800 | 180100 | 180100 | 180200 | 180000 | 2743 |
| 414 | 20230921 | 123900 | 50534701100 | 180100 | 180100 | 180100 | 180000 | 465 |
| 415 | 20230921 | 123800 | 50450985900 | 180000 | 180100 | 180200 | 180000 | 3726 |
| 416 | 20230921 | 123700 | 49779947500 | 180100 | 180100 | 180200 | 180100 | 449 |
| 417 | 20230921 | 123600 | 49699079000 | 180100 | 180100 | 180200 | 180100 | 1270 |
| 418 | 20230921 | 123500 | 49470338300 | 180200 | 180200 | 180300 | 180100 | 430 |
| 419 | 20230921 | 123400 | 49392861900 | 180300 | 180200 | 180300 | 180100 | 486 |
| 420 | 20230921 | 123300 | 49305302800 | 180100 | 180100 | 180300 | 180100 | 1094 |
| 421 | 20230921 | 123200 | 49108214000 | 180200 | 180100 | 180200 | 180100 | 1063 |
| 422 | 20230921 | 123100 | 48916743200 | 180100 | 180200 | 180300 | 180100 | 1139 |
| 423 | 20230921 | 123000 | 48711500000 | 180200 | 180200 | 180300 | 180200 | 545 |
| 424 | 20230921 | 122900 | 48613284700 | 180200 | 180400 | 180500 | 180200 | 3713 |
| 425 | 20230921 | 122800 | 47943898600 | 180400 | 180400 | 180500 | 180400 | 153 |
| 426 | 20230921 | 122700 | 47916296400 | 180400 | 180500 | 180500 | 180400 | 598 |
| 427 | 20230921 | 122600 | 47808406800 | 180500 | 180400 | 180500 | 180400 | 304 |
| 428 | 20230921 | 122500 | 47753556000 | 180400 | 180400 | 180500 | 180400 | 268 |
| 429 | 20230921 | 122400 | 47705207500 | 180400 | 180500 | 180500 | 180400 | 455 |
| 430 | 20230921 | 122300 | 47623115600 | 180400 | 180500 | 180500 | 180400 | 352 |
| 431 | 20230921 | 122200 | 47559603300 | 180400 | 180400 | 180500 | 180400 | 475 |
| 432 | 20230921 | 122100 | 47473912000 | 180400 | 180500 | 180500 | 180400 | 265 |
| 433 | 20230921 | 122000 | 47426095400 | 180400 | 180500 | 180600 | 180400 | 789 |
| 434 | 20230921 | 121900 | 47283682900 | 180500 | 180500 | 180600 | 180500 | 243 |
| 435 | 20230921 | 121800 | 47239818800 | 180500 | 180600 | 180700 | 180500 | 501 |
| 436 | 20230921 | 121700 | 47149361800 | 180600 | 180600 | 180700 | 180600 | 239 |
| 437 | 20230921 | 121600 | 47106196500 | 180700 | 180700 | 180700 | 180600 | 321 |
| 438 | 20230921 | 121500 | 47048209500 | 180600 | 180800 | 180800 | 180600 | 304 |
| 439 | 20230921 | 121400 | 46993286600 | 180600 | 180700 | 180800 | 180600 | 421 |
| 440 | 20230921 | 121300 | 46917225900 | 180700 | 180700 | 180800 | 180700 | 268 |
| 441 | 20230921 | 121200 | 46868787500 | 180700 | 180400 | 181100 | 180400 | 2233 |
| 442 | 20230921 | 121100 | 46465331500 | 180400 | 180400 | 180500 | 180400 | 454 |
| 443 | 20230921 | 121000 | 46383422800 | 180500 | 180500 | 180500 | 180400 | 255 |
| 444 | 20230921 | 120900 | 46337410500 | 180500 | 180500 | 180500 | 180400 | 473 |
| 445 | 20230921 | 120800 | 46252065900 | 180500 | 180400 | 180600 | 180400 | 571 |
| 446 | 20230921 | 120700 | 46149028000 | 180400 | 180500 | 180500 | 180300 | 991 |
| 447 | 20230921 | 120600 | 45970307500 | 180500 | 180300 | 180500 | 180300 | 880 |
| 448 | 20230921 | 120500 | 45811566800 | 180400 | 180400 | 180400 | 180300 | 555 |
| 449 | 20230921 | 120400 | 45711493700 | 180300 | 180500 | 180600 | 180300 | 2561 |
| 450 | 20230921 | 120300 | 45249472800 | 180600 | 180400 | 180600 | 180400 | 367 |
| 451 | 20230921 | 120200 | 45183231600 | 180500 | 180500 | 180600 | 180400 | 1575 |
| 452 | 20230921 | 120100 | 44899023700 | 180500 | 180600 | 180600 | 180500 | 1157 |
| 453 | 20230921 | 120000 | 44690172600 | 180600 | 180600 | 180800 | 180500 | 2540 |
| 454 | 20230921 | 115900 | 44231468300 | 180700 | 180700 | 180800 | 180600 | 1304 |
| 455 | 20230921 | 115800 | 43995810900 | 180700 | 180700 | 180800 | 180700 | 477 |
| 456 | 20230921 | 115700 | 43909613800 | 180700 | 180700 | 180800 | 180700 | 367 |
| 457 | 20230921 | 115600 | 43843290100 | 180700 | 180800 | 180900 | 180700 | 518 |
| 458 | 20230921 | 115500 | 43749632900 | 180800 | 180800 | 180900 | 180800 | 579 |
| 459 | 20230921 | 115400 | 43644946200 | 180900 | 180900 | 181000 | 180800 | 498 |
| 460 | 20230921 | 115300 | 43554866000 | 180900 | 181000 | 181000 | 180900 | 384 |
| 461 | 20230921 | 115200 | 43485388300 | 181000 | 181100 | 181100 | 181000 | 779 |
| 462 | 20230921 | 115100 | 43344359800 | 181100 | 181100 | 181100 | 181000 | 342 |
| 463 | 20230921 | 115000 | 43282438700 | 181100 | 181000 | 181200 | 180900 | 360 |
| 464 | 20230921 | 114900 | 43217267000 | 181000 | 181100 | 181200 | 180900 | 410 |
| 465 | 20230921 | 114800 | 43143046100 | 181100 | 180700 | 181100 | 180700 | 1524 |
| 466 | 20230921 | 114700 | 42867376300 | 180700 | 180700 | 180800 | 180600 | 866 |
| 467 | 20230921 | 114600 | 42710891700 | 180700 | 180900 | 180900 | 180700 | 2161 |
| 468 | 20230921 | 114500 | 42320263200 | 180800 | 181000 | 181000 | 180800 | 2132 |
| 469 | 20230921 | 114400 | 41934671200 | 180900 | 181000 | 181100 | 180900 | 2262 |
| 470 | 20230921 | 114300 | 41525296600 | 181100 | 181100 | 181100 | 181000 | 1079 |
| 471 | 20230921 | 114200 | 41329986100 | 181100 | 181000 | 181100 | 181000 | 830 |
| 472 | 20230921 | 114100 | 41179711600 | 181000 | 181100 | 181100 | 181000 | 1897 |
| 473 | 20230921 | 114000 | 40836332500 | 181100 | 181100 | 181200 | 181000 | 556 |
| 474 | 20230921 | 113900 | 40735671600 | 181000 | 181100 | 181200 | 181000 | 960 |
| 475 | 20230921 | 113800 | 40561865900 | 181100 | 181100 | 181200 | 181000 | 998 |
| 476 | 20230921 | 113700 | 40381156700 | 181000 | 181100 | 181200 | 181000 | 1091 |
| 477 | 20230921 | 113600 | 40183587300 | 181100 | 181000 | 181200 | 181000 | 409 |
| 478 | 20230921 | 113500 | 40109512700 | 181000 | 181000 | 181200 | 181000 | 827 |
| 479 | 20230921 | 113400 | 39959792700 | 181000 | 181000 | 181100 | 181000 | 969 |
| 480 | 20230921 | 113300 | 39784368600 | 181100 | 181100 | 181200 | 181000 | 2331 |
| 481 | 20230921 | 113200 | 39362215900 | 181200 | 181100 | 181200 | 181100 | 942 |
| 482 | 20230921 | 113100 | 39191618600 | 181100 | 181400 | 181400 | 181100 | 2338 |
| 483 | 20230921 | 113000 | 38767961600 | 181300 | 181300 | 181400 | 181300 | 387 |
| 484 | 20230921 | 112900 | 38697797700 | 181300 | 181300 | 181400 | 181200 | 1946 |
| 485 | 20230921 | 112800 | 38345098200 | 181300 | 181200 | 181300 | 181200 | 422 |
| 486 | 20230921 | 112700 | 38268597100 | 181300 | 181300 | 181300 | 181200 | 582 |
| 487 | 20230921 | 112600 | 38163101200 | 181300 | 181300 | 181400 | 181200 | 1272 |
| 488 | 20230921 | 112500 | 37932483300 | 181300 | 181400 | 181400 | 181300 | 574 |
| 489 | 20230921 | 112400 | 37828404500 | 181400 | 181300 | 181400 | 181300 | 338 |
| 490 | 20230921 | 112300 | 37767118800 | 181300 | 181300 | 181400 | 181300 | 870 |
| 491 | 20230921 | 112200 | 37609330300 | 181300 | 181300 | 181400 | 181300 | 641 |
| 492 | 20230921 | 112100 | 37493097400 | 181300 | 181300 | 181400 | 181300 | 532 |
| 493 | 20230921 | 112000 | 37396639900 | 181300 | 181400 | 181400 | 181300 | 360 |
| 494 | 20230921 | 111900 | 37331367900 | 181400 | 181300 | 181400 | 181300 | 347 |
| 495 | 20230921 | 111800 | 37268455100 | 181300 | 181200 | 181400 | 181200 | 699 |
| 496 | 20230921 | 111700 | 37141735500 | 181300 | 181300 | 181400 | 181200 | 897 |
| 497 | 20230921 | 111600 | 36979111300 | 181300 | 181400 | 181500 | 181300 | 1763 |
| 498 | 20230921 | 111500 | 36659378700 | 181400 | 181700 | 181700 | 181400 | 4482 |
| 499 | 20230921 | 111400 | 35845674300 | 181700 | 181700 | 181800 | 181700 | 559 |
| 500 | 20230921 | 111300 | 35744098400 | 181700 | 181800 | 181800 | 181700 | 507 |
| 501 | 20230921 | 111200 | 35651967800 | 181800 | 181700 | 181800 | 181700 | 475 |
| 502 | 20230921 | 111100 | 35565649600 | 181700 | 181700 | 181800 | 181700 | 521 |
| 503 | 20230921 | 111000 | 35470981200 | 181800 | 181700 | 181800 | 181700 | 567 |
| 504 | 20230921 | 110900 | 35367950800 | 181800 | 181700 | 181900 | 181700 | 357 |
| 505 | 20230921 | 110800 | 35303071500 | 181700 | 181800 | 181800 | 181700 | 417 |
| 506 | 20230921 | 110700 | 35227293000 | 181700 | 181800 | 181900 | 181700 | 979 |
| 507 | 20230921 | 110600 | 35049352400 | 181800 | 181800 | 181900 | 181800 | 582 |
| 508 | 20230921 | 110500 | 34943540800 | 181800 | 181800 | 181900 | 181800 | 287 |
| 509 | 20230921 | 110400 | 34891363200 | 181800 | 181900 | 182000 | 181800 | 364 |
| 510 | 20230921 | 110300 | 34825170200 | 181900 | 182000 | 182000 | 181900 | 188 |
| 511 | 20230921 | 110200 | 34790970600 | 181900 | 182000 | 182000 | 181900 | 430 |
| 512 | 20230921 | 110100 | 34712745700 | 181900 | 182000 | 182100 | 181900 | 620 |
| 513 | 20230921 | 110000 | 34599925400 | 182000 | 182000 | 182200 | 181900 | 1110 |
| 514 | 20230921 | 105900 | 34397894300 | 182000 | 182000 | 182100 | 182000 | 289 |
| 515 | 20230921 | 105800 | 34345286400 | 182000 | 182000 | 182000 | 181800 | 1119 |
| 516 | 20230921 | 105700 | 34141725500 | 181900 | 181800 | 182000 | 181800 | 499 |
| 517 | 20230921 | 105600 | 34050960300 | 181900 | 181600 | 181900 | 181600 | 498 |
| 518 | 20230921 | 105500 | 33960434300 | 181600 | 181600 | 181700 | 181600 | 933 |
| 519 | 20230921 | 105400 | 33790945200 | 181600 | 181700 | 181700 | 181600 | 1052 |
| 520 | 20230921 | 105300 | 33599881200 | 181700 | 181900 | 181900 | 181600 | 4852 |
| 521 | 20230921 | 105200 | 32718112300 | 181900 | 182000 | 182100 | 181900 | 733 |
| 522 | 20230921 | 105100 | 32584691200 | 182000 | 182100 | 182200 | 182000 | 590 |
| 523 | 20230921 | 105000 | 32477260900 | 182200 | 182200 | 182300 | 182100 | 1065 |
| 524 | 20230921 | 104900 | 32283183500 | 182300 | 182100 | 182300 | 182100 | 477 |
| 525 | 20230921 | 104800 | 32196287300 | 182100 | 182200 | 182300 | 182100 | 677 |
| 526 | 20230921 | 104700 | 32072945600 | 182300 | 182200 | 182300 | 182100 | 1991 |
| 527 | 20230921 | 104600 | 31710033100 | 182100 | 182500 | 182500 | 182100 | 1698 |
| 528 | 20230921 | 104500 | 31400401100 | 182400 | 182400 | 182500 | 182400 | 517 |
| 529 | 20230921 | 104400 | 31306074100 | 182500 | 182300 | 182500 | 182300 | 974 |
| 530 | 20230921 | 104300 | 31128433600 | 182300 | 182200 | 182400 | 182200 | 607 |
| 531 | 20230921 | 104200 | 31017779000 | 182200 | 181900 | 182200 | 181800 | 1414 |
| 532 | 20230921 | 104100 | 30760540600 | 181900 | 181900 | 181900 | 181800 | 569 |
| 533 | 20230921 | 104000 | 30657089000 | 181800 | 181900 | 181900 | 181700 | 743 |
| 534 | 20230921 | 103900 | 30522030000 | 181800 | 181800 | 181900 | 181800 | 833 |
| 535 | 20230921 | 103800 | 30370567100 | 181900 | 181800 | 181900 | 181800 | 258 |
| 536 | 20230921 | 103700 | 30323657800 | 181800 | 181800 | 181900 | 181700 | 396 |
| 537 | 20230921 | 103600 | 30251672300 | 181800 | 181700 | 181800 | 181600 | 974 |
| 538 | 20230921 | 103500 | 30074669900 | 181600 | 181700 | 181800 | 181600 | 906 |
| 539 | 20230921 | 103400 | 29910078400 | 181700 | 181900 | 181900 | 181700 | 1721 |
| 540 | 20230921 | 103300 | 29597198900 | 182000 | 181900 | 182100 | 181900 | 978 |
| 541 | 20230921 | 103200 | 29419241100 | 182000 | 182000 | 182100 | 181900 | 1216 |
| 542 | 20230921 | 103100 | 29197989900 | 182000 | 182000 | 182100 | 182000 | 919 |
| 543 | 20230921 | 103000 | 29030710300 | 182000 | 182100 | 182100 | 182000 | 3670 |
| 544 | 20230921 | 102900 | 28362755900 | 182100 | 182100 | 182200 | 182000 | 2252 |
| 545 | 20230921 | 102800 | 27952805800 | 182100 | 182200 | 182200 | 182100 | 1262 |
| 546 | 20230921 | 102700 | 27722975300 | 182100 | 182400 | 182400 | 182100 | 1660 |
| 547 | 20230921 | 102600 | 27420490600 | 182300 | 182500 | 182600 | 182200 | 1207 |
| 548 | 20230921 | 102500 | 27200286400 | 182500 | 182400 | 182600 | 182200 | 343 |
| 549 | 20230921 | 102400 | 27137740500 | 182300 | 182200 | 182300 | 182100 | 1329 |
| 550 | 20230921 | 102300 | 26895617500 | 182200 | 182700 | 182700 | 182100 | 6587 |
| 551 | 20230921 | 102200 | 25694354400 | 182700 | 182900 | 182900 | 182600 | 1368 |
| 552 | 20230921 | 102100 | 25444408600 | 182900 | 183100 | 183100 | 182800 | 1793 |
| 553 | 20230921 | 102000 | 25116404000 | 183000 | 183100 | 183200 | 183000 | 773 |
| 554 | 20230921 | 101900 | 24974865400 | 183100 | 183200 | 183200 | 183100 | 477 |
| 555 | 20230921 | 101800 | 24887491800 | 183200 | 183200 | 183200 | 183100 | 274 |
| 556 | 20230921 | 101700 | 24837311800 | 183200 | 183400 | 183400 | 183100 | 1240 |
| 557 | 20230921 | 101600 | 24610074300 | 183400 | 183700 | 183700 | 183300 | 1126 |
| 558 | 20230921 | 101500 | 24403445900 | 183700 | 183800 | 183900 | 183600 | 425 |
| 559 | 20230921 | 101400 | 24325362800 | 183800 | 183700 | 183900 | 183700 | 296 |
| 560 | 20230921 | 101300 | 24270962400 | 183700 | 183800 | 183900 | 183600 | 228 |
| 561 | 20230921 | 101200 | 24229073400 | 183800 | 183800 | 183900 | 183700 | 162 |
| 562 | 20230921 | 101100 | 24199300800 | 183700 | 183500 | 184100 | 183400 | 2187 |
| 563 | 20230921 | 101000 | 23797324900 | 183500 | 183700 | 183700 | 183400 | 443 |
| 564 | 20230921 | 100900 | 23716032500 | 183500 | 183400 | 183800 | 183400 | 1341 |
| 565 | 20230921 | 100800 | 23469917800 | 183500 | 183400 | 183500 | 183400 | 106 |
| 566 | 20230921 | 100700 | 23450474900 | 183400 | 183600 | 183600 | 183400 | 799 |
| 567 | 20230921 | 100600 | 23303860800 | 183600 | 183500 | 183600 | 183500 | 453 |
| 568 | 20230921 | 100500 | 23220712300 | 183500 | 183400 | 183500 | 183400 | 787 |
| 569 | 20230921 | 100400 | 23076324500 | 183500 | 183600 | 183600 | 183400 | 405 |
| 570 | 20230921 | 100300 | 23002031600 | 183600 | 183400 | 183600 | 183400 | 426 |
| 571 | 20230921 | 100200 | 22923884400 | 183400 | 183400 | 183600 | 183400 | 472 |
| 572 | 20230921 | 100100 | 22837285900 | 183400 | 183200 | 183600 | 183200 | 1597 |
| 573 | 20230921 | 100000 | 22544483700 | 183200 | 183200 | 183200 | 183100 | 146 |
| 574 | 20230921 | 095900 | 22517742400 | 183100 | 183300 | 183300 | 183100 | 734 |
| 575 | 20230921 | 095800 | 22383279900 | 183300 | 183000 | 183300 | 183000 | 383 |
| 576 | 20230921 | 095700 | 22313122400 | 183000 | 183200 | 183200 | 183000 | 796 |
| 577 | 20230921 | 095600 | 22167408500 | 183200 | 183300 | 183300 | 183000 | 917 |
| 578 | 20230921 | 095500 | 21999408000 | 183300 | 183300 | 183400 | 182900 | 2421 |
| 579 | 20230921 | 095400 | 21555999700 | 183200 | 183800 | 183800 | 183100 | 1900 |
| 580 | 20230921 | 095300 | 21207524700 | 183700 | 183800 | 183900 | 183700 | 482 |
| 581 | 20230921 | 095200 | 21118966700 | 183800 | 183900 | 183900 | 183800 | 406 |
| 582 | 20230921 | 095100 | 21044334300 | 183800 | 183800 | 183900 | 183800 | 468 |
| 583 | 20230921 | 095000 | 20958300100 | 183800 | 183700 | 184000 | 183600 | 819 |
| 584 | 20230921 | 094900 | 20807729800 | 183600 | 183300 | 183700 | 183300 | 786 |
| 585 | 20230921 | 094800 | 20663481200 | 183400 | 183100 | 183400 | 183100 | 402 |
| 586 | 20230921 | 094700 | 20589810700 | 183200 | 183100 | 183200 | 182600 | 1850 |
| 587 | 20230921 | 094600 | 20251439200 | 182900 | 182600 | 183200 | 182600 | 1842 |
| 588 | 20230921 | 094500 | 19914566300 | 182600 | 182600 | 182700 | 182400 | 3923 |
| 589 | 20230921 | 094400 | 19198489100 | 182700 | 182800 | 182900 | 182600 | 1713 |
| 590 | 20230921 | 094300 | 18885459900 | 182800 | 182900 | 183000 | 182800 | 1726 |
| 591 | 20230921 | 094200 | 18569827800 | 182800 | 182900 | 183000 | 182800 | 1513 |
| 592 | 20230921 | 094100 | 18293133200 | 183000 | 183100 | 183200 | 182900 | 3815 |
| 593 | 20230921 | 094000 | 17594860100 | 183100 | 183700 | 183700 | 183100 | 9393 |
| 594 | 20230921 | 093900 | 15872046900 | 183700 | 183700 | 183800 | 183600 | 1347 |
| 595 | 20230921 | 093800 | 15624610200 | 183800 | 183800 | 183800 | 183700 | 386 |
| 596 | 20230921 | 093700 | 15553685900 | 183800 | 183800 | 183800 | 183700 | 897 |
| 597 | 20230921 | 093600 | 15388891100 | 183700 | 184000 | 184000 | 183600 | 3992 |
| 598 | 20230921 | 093500 | 14655450000 | 184000 | 184000 | 184000 | 183900 | 1154 |
| 599 | 20230921 | 093400 | 14443211900 | 184000 | 184000 | 184000 | 183900 | 425 |
| 600 | 20230921 | 093300 | 14365020900 | 184000 | 183900 | 184000 | 183900 | 353 |
| 601 | 20230921 | 093200 | 14300089700 | 183900 | 184000 | 184000 | 183900 | 702 |
| 602 | 20230921 | 093100 | 14170975600 | 183900 | 184100 | 184100 | 183900 | 1471 |
| 603 | 20230921 | 093000 | 13900343500 | 184100 | 184100 | 184100 | 184000 | 694 |
| 604 | 20230921 | 092900 | 13772608100 | 184100 | 184200 | 184200 | 184000 | 1300 |
| 605 | 20230921 | 092800 | 13533325000 | 184100 | 184100 | 184200 | 184100 | 823 |
| 606 | 20230921 | 092700 | 13381771500 | 184200 | 184300 | 184300 | 184000 | 1423 |
| 607 | 20230921 | 092600 | 13119748600 | 184300 | 184000 | 184300 | 184000 | 801 |
| 608 | 20230921 | 092500 | 12972291700 | 184000 | 183900 | 184100 | 183900 | 1111 |
| 609 | 20230921 | 092400 | 12767854900 | 184000 | 184100 | 184100 | 183900 | 1144 |
| 610 | 20230921 | 092300 | 12557352100 | 184100 | 183900 | 184100 | 183900 | 856 |
| 611 | 20230921 | 092200 | 12399863500 | 183900 | 183900 | 184000 | 183800 | 1875 |
| 612 | 20230921 | 092100 | 12055031000 | 184000 | 184100 | 184300 | 183800 | 2628 |
| 613 | 20230921 | 092000 | 11571370700 | 184000 | 183800 | 184300 | 183800 | 2382 |
| 614 | 20230921 | 091900 | 11133046300 | 183900 | 183800 | 184100 | 183600 | 3932 |
| 615 | 20230921 | 091800 | 10409832400 | 183900 | 184300 | 184300 | 183700 | 6739 |
| 616 | 20230921 | 091700 | 9169629200 | 184300 | 184300 | 184400 | 184200 | 1527 |
| 617 | 20230921 | 091600 | 8888255600 | 184300 | 184400 | 184500 | 184300 | 1675 |
| 618 | 20230921 | 091500 | 8579497800 | 184300 | 184500 | 184500 | 184300 | 1898 |
| 619 | 20230921 | 091400 | 8229479900 | 184500 | 185300 | 185300 | 184100 | 9336 |
| 620 | 20230921 | 091300 | 6503747900 | 185300 | 185500 | 185500 | 185300 | 2396 |
| 621 | 20230921 | 091200 | 6059502500 | 185500 | 185700 | 185700 | 185400 | 4416 |
| 622 | 20230921 | 091100 | 5240255000 | 185600 | 185800 | 186000 | 185600 | 4773 |
| 623 | 20230921 | 091000 | 4353276600 | 185800 | 186000 | 186200 | 185800 | 2607 |
| 624 | 20230921 | 090900 | 3868437200 | 186000 | 186000 | 186100 | 185900 | 869 |
| 625 | 20230921 | 090800 | 3706747400 | 186000 | 186300 | 186300 | 185900 | 3182 |
| 626 | 20230921 | 090700 | 3114735700 | 186200 | 186100 | 186300 | 185900 | 1424 |
| 627 | 20230921 | 090600 | 2849742800 | 186000 | 185800 | 186100 | 185500 | 2768 |
| 628 | 20230921 | 090500 | 2335506900 | 185900 | 186000 | 186100 | 185700 | 2142 |
| 629 | 20230921 | 090400 | 1937297700 | 186000 | 186200 | 186300 | 186000 | 1080 |
| 630 | 20230921 | 090300 | 1736276400 | 186200 | 186500 | 186700 | 186100 | 1501 |
| 631 | 20230921 | 090200 | 1456581100 | 186500 | 186100 | 186500 | 186100 | 2192 |
| 632 | 20230921 | 090100 | 1048383200 | 186100 | 186300 | 186500 | 186000 | 2840 |
| 633 | 20230921 | 090000 | 519236500 | 186300 | 185900 | 186400 | 185900 | 2733 |