32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230921 | 185000 | 11481156200 | 88200 | 88200 | 88200 | 88200 | 5064 |
| 3 | 20230921 | 184900 | 11481156200 | 88200 | 88200 | 88200 | 88200 | 0 |
| 4 | 20230921 | 184800 | 11481156200 | 88200 | 88200 | 88200 | 88200 | 0 |
| 5 | 20230921 | 184700 | 11481156200 | 88200 | 88200 | 88200 | 88200 | 0 |
| 6 | 20230921 | 184600 | 11481156200 | 88200 | 88200 | 88200 | 88200 | 0 |
| 7 | 20230921 | 184500 | 11481156200 | 88200 | 88200 | 88200 | 88200 | 0 |
| 8 | 20230921 | 184400 | 11481156200 | 88200 | 88200 | 88200 | 88200 | 0 |
| 9 | 20230921 | 184300 | 11481156200 | 88200 | 88200 | 88200 | 88200 | 0 |
| 10 | 20230921 | 184200 | 11481156200 | 88200 | 88200 | 88200 | 88200 | 0 |
| 11 | 20230921 | 184100 | 11481156200 | 88200 | 88200 | 88200 | 88200 | 0 |
| 12 | 20230921 | 184000 | 11481156200 | 88200 | 88200 | 88200 | 88200 | 0 |
| 13 | 20230921 | 183900 | 11481156200 | 88200 | 88200 | 88200 | 88200 | 0 |
| 14 | 20230921 | 183800 | 11481156200 | 88200 | 88200 | 88200 | 88200 | 0 |
| 15 | 20230921 | 183700 | 11481156200 | 88200 | 88200 | 88200 | 88200 | 0 |
| 16 | 20230921 | 183600 | 11481156200 | 88200 | 88200 | 88200 | 88200 | 0 |
| 17 | 20230921 | 183500 | 11481156200 | 88200 | 88200 | 88200 | 88200 | 0 |
| 18 | 20230921 | 183400 | 11481156200 | 88200 | 88200 | 88200 | 88200 | 0 |
| 19 | 20230921 | 183300 | 11481156200 | 88200 | 88200 | 88200 | 88200 | 0 |
| 20 | 20230921 | 183200 | 11481156200 | 88200 | 88200 | 88200 | 88200 | 0 |
| 21 | 20230921 | 183100 | 11481156200 | 88200 | 88200 | 88200 | 88200 | 0 |
| 22 | 20230921 | 183000 | 11481156200 | 88200 | 88200 | 88200 | 88200 | 0 |
| 23 | 20230921 | 182900 | 11481156200 | 88200 | 88200 | 88200 | 88200 | 0 |
| 24 | 20230921 | 182800 | 11481156200 | 88200 | 88200 | 88200 | 88200 | 0 |
| 25 | 20230921 | 182700 | 11481156200 | 88200 | 88200 | 88200 | 88200 | 0 |
| 26 | 20230921 | 182600 | 11481156200 | 88200 | 88200 | 88200 | 88200 | 0 |
| 27 | 20230921 | 182500 | 11481156200 | 88200 | 88200 | 88200 | 88200 | 0 |
| 28 | 20230921 | 182400 | 11481156200 | 88200 | 88200 | 88200 | 88200 | 0 |
| 29 | 20230921 | 182300 | 11481156200 | 88200 | 88200 | 88200 | 88200 | 0 |
| 30 | 20230921 | 182200 | 11481156200 | 88200 | 88200 | 88200 | 88200 | 0 |
| 31 | 20230921 | 182100 | 11481156200 | 88200 | 88200 | 88200 | 88200 | 0 |
| 32 | 20230921 | 182000 | 11481156200 | 88200 | 88200 | 88200 | 88200 | 5064 |
| 33 | 20230921 | 181900 | 11481156200 | 88200 | 88200 | 88200 | 88200 | 0 |
| 34 | 20230921 | 181800 | 11481156200 | 88200 | 88200 | 88200 | 88200 | 0 |
| 35 | 20230921 | 181700 | 11481156200 | 88200 | 88200 | 88200 | 88200 | 0 |
| 36 | 20230921 | 181600 | 11481156200 | 88200 | 88200 | 88200 | 88200 | 0 |
| 37 | 20230921 | 181500 | 11481156200 | 88200 | 88200 | 88200 | 88200 | 0 |
| 38 | 20230921 | 181400 | 11481156200 | 88200 | 88200 | 88200 | 88200 | 0 |
| 39 | 20230921 | 181300 | 11481156200 | 88200 | 88200 | 88200 | 88200 | 0 |
| 40 | 20230921 | 181200 | 11481156200 | 88200 | 88200 | 88200 | 88200 | 0 |
| 41 | 20230921 | 181100 | 11481156200 | 88200 | 88200 | 88200 | 88200 | 0 |
| 42 | 20230921 | 181000 | 11481156200 | 88200 | 88200 | 88200 | 88200 | 0 |
| 43 | 20230921 | 180900 | 11481156200 | 88200 | 88200 | 88200 | 88200 | 0 |
| 44 | 20230921 | 180800 | 11481156200 | 88200 | 88200 | 88200 | 88200 | 0 |
| 45 | 20230921 | 180700 | 11481156200 | 88200 | 88200 | 88200 | 88200 | 0 |
| 46 | 20230921 | 180600 | 11481156200 | 88200 | 88200 | 88200 | 88200 | 0 |
| 47 | 20230921 | 180500 | 11481156200 | 88200 | 88200 | 88200 | 88200 | 0 |
| 48 | 20230921 | 180400 | 11481156200 | 88200 | 88200 | 88200 | 88200 | 0 |
| 49 | 20230921 | 180300 | 11481156200 | 88200 | 88200 | 88200 | 88200 | 0 |
| 50 | 20230921 | 180200 | 11481156200 | 88200 | 88200 | 88200 | 88200 | 0 |
| 51 | 20230921 | 180100 | 11481156200 | 88200 | 88200 | 88200 | 88200 | 0 |
| 52 | 20230921 | 180000 | 11481156200 | 88200 | 88200 | 88200 | 88200 | 0 |
| 53 | 20230921 | 175900 | 11481156200 | 88200 | 88200 | 88200 | 88200 | 0 |
| 54 | 20230921 | 175800 | 11481156200 | 88200 | 88200 | 88200 | 88200 | 0 |
| 55 | 20230921 | 175700 | 11481156200 | 88200 | 88200 | 88200 | 88200 | 0 |
| 56 | 20230921 | 175600 | 11481156200 | 88200 | 88200 | 88200 | 88200 | 0 |
| 57 | 20230921 | 175500 | 11481156200 | 88200 | 88200 | 88200 | 88200 | 0 |
| 58 | 20230921 | 175400 | 11481156200 | 88200 | 88200 | 88200 | 88200 | 0 |
| 59 | 20230921 | 175300 | 11481156200 | 88200 | 88200 | 88200 | 88200 | 0 |
| 60 | 20230921 | 175200 | 11481156200 | 88200 | 88200 | 88200 | 88200 | 0 |
| 61 | 20230921 | 175100 | 11481156200 | 88200 | 88200 | 88200 | 88200 | 0 |
| 62 | 20230921 | 175000 | 11481156200 | 88200 | 88200 | 88200 | 88200 | 5064 |
| 63 | 20230921 | 174900 | 11481156200 | 88200 | 88200 | 88200 | 88200 | 0 |
| 64 | 20230921 | 174800 | 11481156200 | 88200 | 88200 | 88200 | 88200 | 0 |
| 65 | 20230921 | 174700 | 11481156200 | 88200 | 88200 | 88200 | 88200 | 0 |
| 66 | 20230921 | 174600 | 11481156200 | 88200 | 88200 | 88200 | 88200 | 0 |
| 67 | 20230921 | 174500 | 11481156200 | 88200 | 88200 | 88200 | 88200 | 0 |
| 68 | 20230921 | 174400 | 11481156200 | 88200 | 88200 | 88200 | 88200 | 0 |
| 69 | 20230921 | 174300 | 11481156200 | 88200 | 88200 | 88200 | 88200 | 0 |
| 70 | 20230921 | 174200 | 11481156200 | 88200 | 88200 | 88200 | 88200 | 0 |
| 71 | 20230921 | 174100 | 11481156200 | 88200 | 88200 | 88200 | 88200 | 0 |
| 72 | 20230921 | 174000 | 11481156200 | 88200 | 88200 | 88200 | 88200 | 0 |
| 73 | 20230921 | 173900 | 11481156200 | 88200 | 88200 | 88200 | 88200 | 0 |
| 74 | 20230921 | 173800 | 11481156200 | 88200 | 88200 | 88200 | 88200 | 0 |
| 75 | 20230921 | 173700 | 11481156200 | 88200 | 88200 | 88200 | 88200 | 0 |
| 76 | 20230921 | 173600 | 11481156200 | 88200 | 88200 | 88200 | 88200 | 0 |
| 77 | 20230921 | 173500 | 11481156200 | 88200 | 88200 | 88200 | 88200 | 0 |
| 78 | 20230921 | 173400 | 11481156200 | 88200 | 88200 | 88200 | 88200 | 0 |
| 79 | 20230921 | 173300 | 11481156200 | 88200 | 88200 | 88200 | 88200 | 0 |
| 80 | 20230921 | 173200 | 11481156200 | 88200 | 88200 | 88200 | 88200 | 0 |
| 81 | 20230921 | 173100 | 11481156200 | 88200 | 88200 | 88200 | 88200 | 0 |
| 82 | 20230921 | 173000 | 11481156200 | 88200 | 88200 | 88200 | 88200 | 0 |
| 83 | 20230921 | 172900 | 11481156200 | 88200 | 88200 | 88200 | 88200 | 0 |
| 84 | 20230921 | 172800 | 11481156200 | 88200 | 88200 | 88200 | 88200 | 0 |
| 85 | 20230921 | 172700 | 11481156200 | 88200 | 88200 | 88200 | 88200 | 0 |
| 86 | 20230921 | 172600 | 11481156200 | 88200 | 88200 | 88200 | 88200 | 0 |
| 87 | 20230921 | 172500 | 11481156200 | 88200 | 88200 | 88200 | 88200 | 0 |
| 88 | 20230921 | 172400 | 11481156200 | 88200 | 88200 | 88200 | 88200 | 0 |
| 89 | 20230921 | 172300 | 11481156200 | 88200 | 88200 | 88200 | 88200 | 0 |
| 90 | 20230921 | 172200 | 11481156200 | 88200 | 88200 | 88200 | 88200 | 0 |
| 91 | 20230921 | 172100 | 11481156200 | 88200 | 88200 | 88200 | 88200 | 0 |
| 92 | 20230921 | 172000 | 11481156200 | 88200 | 88200 | 88200 | 88200 | 5064 |
| 93 | 20230921 | 171900 | 11481156200 | 88200 | 88200 | 88200 | 88200 | 0 |
| 94 | 20230921 | 171800 | 11481156200 | 88200 | 88200 | 88200 | 88200 | 0 |
| 95 | 20230921 | 171700 | 11481156200 | 88200 | 88200 | 88200 | 88200 | 0 |
| 96 | 20230921 | 171600 | 11481156200 | 88200 | 88200 | 88200 | 88200 | 0 |
| 97 | 20230921 | 171500 | 11481156200 | 88200 | 88200 | 88200 | 88200 | 0 |
| 98 | 20230921 | 171400 | 11481156200 | 88200 | 88200 | 88200 | 88200 | 0 |
| 99 | 20230921 | 171300 | 11481156200 | 88200 | 88200 | 88200 | 88200 | 0 |
| 100 | 20230921 | 171200 | 11481156200 | 88200 | 88200 | 88200 | 88200 | 0 |
| 101 | 20230921 | 171100 | 11481156200 | 88200 | 88200 | 88200 | 88200 | 0 |
| 102 | 20230921 | 171000 | 11481156200 | 88200 | 88200 | 88200 | 88200 | 0 |
| 103 | 20230921 | 170900 | 11481156200 | 88200 | 88200 | 88200 | 88200 | 0 |
| 104 | 20230921 | 170800 | 11481156200 | 88200 | 88200 | 88200 | 88200 | 0 |
| 105 | 20230921 | 170700 | 11481156200 | 88200 | 88200 | 88200 | 88200 | 0 |
| 106 | 20230921 | 170600 | 11481156200 | 88200 | 88200 | 88200 | 88200 | 0 |
| 107 | 20230921 | 170500 | 11481156200 | 88200 | 88200 | 88200 | 88200 | 0 |
| 108 | 20230921 | 170400 | 11481156200 | 88200 | 88200 | 88200 | 88200 | 0 |
| 109 | 20230921 | 170300 | 11481156200 | 88200 | 88200 | 88200 | 88200 | 0 |
| 110 | 20230921 | 170200 | 11481156200 | 88200 | 88200 | 88200 | 88200 | 0 |
| 111 | 20230921 | 170100 | 11481156200 | 88200 | 88200 | 88200 | 88200 | 0 |
| 112 | 20230921 | 170000 | 11481156200 | 88200 | 88200 | 88200 | 88200 | 0 |
| 113 | 20230921 | 165900 | 11481156200 | 88200 | 88200 | 88200 | 88200 | 0 |
| 114 | 20230921 | 165800 | 11481156200 | 88200 | 88200 | 88200 | 88200 | 0 |
| 115 | 20230921 | 165700 | 11481156200 | 88200 | 88200 | 88200 | 88200 | 0 |
| 116 | 20230921 | 165600 | 11481156200 | 88200 | 88200 | 88200 | 88200 | 0 |
| 117 | 20230921 | 165500 | 11481156200 | 88200 | 88200 | 88200 | 88200 | 0 |
| 118 | 20230921 | 165400 | 11481156200 | 88200 | 88200 | 88200 | 88200 | 0 |
| 119 | 20230921 | 165300 | 11481156200 | 88200 | 88200 | 88200 | 88200 | 0 |
| 120 | 20230921 | 165200 | 11481156200 | 88200 | 88200 | 88200 | 88200 | 0 |
| 121 | 20230921 | 165100 | 11481156200 | 88200 | 88200 | 88200 | 88200 | 0 |
| 122 | 20230921 | 165000 | 11481156200 | 88200 | 88200 | 88200 | 88200 | 5064 |
| 123 | 20230921 | 164900 | 11481156200 | 88200 | 88200 | 88200 | 88200 | 0 |
| 124 | 20230921 | 164800 | 11481156200 | 88200 | 88200 | 88200 | 88200 | 0 |
| 125 | 20230921 | 164700 | 11481156200 | 88200 | 88200 | 88200 | 88200 | 0 |
| 126 | 20230921 | 164600 | 11481156200 | 88200 | 88200 | 88200 | 88200 | 0 |
| 127 | 20230921 | 164500 | 11481156200 | 88200 | 88200 | 88200 | 88200 | 0 |
| 128 | 20230921 | 164400 | 11481156200 | 88200 | 88200 | 88200 | 88200 | 0 |
| 129 | 20230921 | 164300 | 11481156200 | 88200 | 88200 | 88200 | 88200 | 0 |
| 130 | 20230921 | 164200 | 11481156200 | 88200 | 88200 | 88200 | 88200 | 0 |
| 131 | 20230921 | 164100 | 11481156200 | 88200 | 88200 | 88200 | 88200 | 0 |
| 132 | 20230921 | 164000 | 11481156200 | 88200 | 88200 | 88200 | 88200 | 0 |
| 133 | 20230921 | 163900 | 11481156200 | 88200 | 88200 | 88200 | 88200 | 0 |
| 134 | 20230921 | 163800 | 11481156200 | 88200 | 88200 | 88200 | 88200 | 0 |
| 135 | 20230921 | 163700 | 11481156200 | 88200 | 88200 | 88200 | 88200 | 0 |
| 136 | 20230921 | 163600 | 11481156200 | 88200 | 88200 | 88200 | 88200 | 0 |
| 137 | 20230921 | 163500 | 11481156200 | 88200 | 88200 | 88200 | 88200 | 0 |
| 138 | 20230921 | 163400 | 11481156200 | 88200 | 88200 | 88200 | 88200 | 0 |
| 139 | 20230921 | 163300 | 11481156200 | 88200 | 88200 | 88200 | 88200 | 0 |
| 140 | 20230921 | 163200 | 11481156200 | 88200 | 88200 | 88200 | 88200 | 0 |
| 141 | 20230921 | 163100 | 11481156200 | 88200 | 88200 | 88200 | 88200 | 0 |
| 142 | 20230921 | 163000 | 11481156200 | 88200 | 88200 | 88200 | 88200 | 0 |
| 143 | 20230921 | 162900 | 11481156200 | 88200 | 88200 | 88200 | 88200 | 0 |
| 144 | 20230921 | 162800 | 11481156200 | 88200 | 88200 | 88200 | 88200 | 0 |
| 145 | 20230921 | 162700 | 11481156200 | 88200 | 88200 | 88200 | 88200 | 0 |
| 146 | 20230921 | 162600 | 11481156200 | 88200 | 88200 | 88200 | 88200 | 0 |
| 147 | 20230921 | 162500 | 11481156200 | 88200 | 88200 | 88200 | 88200 | 0 |
| 148 | 20230921 | 162400 | 11481156200 | 88200 | 88200 | 88200 | 88200 | 0 |
| 149 | 20230921 | 162300 | 11481156200 | 88200 | 88200 | 88200 | 88200 | 0 |
| 150 | 20230921 | 162200 | 11481156200 | 88200 | 88200 | 88200 | 88200 | 0 |
| 151 | 20230921 | 162100 | 11481156200 | 88200 | 88200 | 88200 | 88200 | 0 |
| 152 | 20230921 | 162000 | 11481156200 | 88200 | 88200 | 88200 | 88200 | 5064 |
| 153 | 20230921 | 161900 | 11481156200 | 88200 | 88200 | 88200 | 88200 | 0 |
| 154 | 20230921 | 161800 | 11481156200 | 88200 | 88200 | 88200 | 88200 | 0 |
| 155 | 20230921 | 161700 | 11481156200 | 88200 | 88200 | 88200 | 88200 | 0 |
| 156 | 20230921 | 161600 | 11481156200 | 88200 | 88200 | 88200 | 88200 | 0 |
| 157 | 20230921 | 161500 | 11481156200 | 88200 | 88200 | 88200 | 88200 | 0 |
| 158 | 20230921 | 161400 | 11481156200 | 88200 | 88200 | 88200 | 88200 | 0 |
| 159 | 20230921 | 161300 | 11481156200 | 88200 | 88200 | 88200 | 88200 | 0 |
| 160 | 20230921 | 161200 | 11481156200 | 88200 | 88200 | 88200 | 88200 | 0 |
| 161 | 20230921 | 161100 | 11481156200 | 88200 | 88200 | 88200 | 88200 | 0 |
| 162 | 20230921 | 161000 | 11481156200 | 88200 | 88200 | 88200 | 88200 | 0 |
| 163 | 20230921 | 160900 | 11481156200 | 88200 | 88200 | 88200 | 88200 | 0 |
| 164 | 20230921 | 160800 | 11481156200 | 88200 | 88200 | 88200 | 88200 | 0 |
| 165 | 20230921 | 160700 | 11481156200 | 88200 | 88200 | 88200 | 88200 | 0 |
| 166 | 20230921 | 160600 | 11481156200 | 88200 | 88200 | 88200 | 88200 | 0 |
| 167 | 20230921 | 160500 | 11481156200 | 88200 | 88200 | 88200 | 88200 | 0 |
| 168 | 20230921 | 160400 | 11481156200 | 88200 | 88200 | 88200 | 88200 | 0 |
| 169 | 20230921 | 160300 | 11481156200 | 88200 | 88200 | 88200 | 88200 | 0 |
| 170 | 20230921 | 160200 | 11481156200 | 88200 | 88200 | 88200 | 88200 | 0 |
| 171 | 20230921 | 160100 | 11481156200 | 88200 | 88200 | 88200 | 88200 | 0 |
| 172 | 20230921 | 160000 | 11481156200 | 88200 | 88200 | 88200 | 88200 | 0 |
| 173 | 20230921 | 155900 | 11481156200 | 88200 | 88200 | 88200 | 88200 | 0 |
| 174 | 20230921 | 155800 | 11481156200 | 88200 | 88200 | 88200 | 88200 | 0 |
| 175 | 20230921 | 155700 | 11481156200 | 88200 | 88200 | 88200 | 88200 | 0 |
| 176 | 20230921 | 155600 | 11481156200 | 88200 | 88200 | 88200 | 88200 | 0 |
| 177 | 20230921 | 155500 | 11481156200 | 88200 | 88200 | 88200 | 88200 | 0 |
| 178 | 20230921 | 155400 | 11481156200 | 88200 | 88200 | 88200 | 88200 | 0 |
| 179 | 20230921 | 155300 | 11481156200 | 88200 | 88200 | 88200 | 88200 | 0 |
| 180 | 20230921 | 155200 | 11481156200 | 88200 | 88200 | 88200 | 88200 | 0 |
| 181 | 20230921 | 155100 | 11481156200 | 88200 | 88200 | 88200 | 88200 | 0 |
| 182 | 20230921 | 155000 | 11481156200 | 88200 | 88200 | 88200 | 88200 | 5064 |
| 183 | 20230921 | 154900 | 11481156200 | 88200 | 88200 | 88200 | 88200 | 0 |
| 184 | 20230921 | 154800 | 11481156200 | 88200 | 88200 | 88200 | 88200 | 0 |
| 185 | 20230921 | 154700 | 11481156200 | 88200 | 88200 | 88200 | 88200 | 0 |
| 186 | 20230921 | 154600 | 11481156200 | 88200 | 88200 | 88200 | 88200 | 0 |
| 187 | 20230921 | 154500 | 11481156200 | 88200 | 88200 | 88200 | 88200 | 0 |
| 188 | 20230921 | 154400 | 11481156200 | 88200 | 88200 | 88200 | 88200 | 0 |
| 189 | 20230921 | 154300 | 11481156200 | 88200 | 88200 | 88200 | 88200 | 0 |
| 190 | 20230921 | 154200 | 11481156200 | 88200 | 88200 | 88200 | 88200 | 0 |
| 191 | 20230921 | 154100 | 11481156200 | 88200 | 88200 | 88200 | 88200 | 0 |
| 192 | 20230921 | 154000 | 11481156200 | 88200 | 88200 | 88200 | 88200 | 0 |
| 193 | 20230921 | 153900 | 11481156200 | 88200 | 88200 | 88200 | 88200 | 0 |
| 194 | 20230921 | 153800 | 11481156200 | 88200 | 88200 | 88200 | 88200 | 0 |
| 195 | 20230921 | 153700 | 11481156200 | 88200 | 88200 | 88200 | 88200 | 0 |
| 196 | 20230921 | 153600 | 11481156200 | 88200 | 88200 | 88200 | 88200 | 0 |
| 197 | 20230921 | 153500 | 11481156200 | 88200 | 88200 | 88200 | 88200 | 0 |
| 198 | 20230921 | 153400 | 11481156200 | 88200 | 88200 | 88200 | 88200 | 0 |
| 199 | 20230921 | 153300 | 11481156200 | 88200 | 88200 | 88200 | 88200 | 0 |
| 200 | 20230921 | 153200 | 11481156200 | 88200 | 88200 | 88200 | 88200 | 0 |
| 201 | 20230921 | 153100 | 11481156200 | 88200 | 88200 | 88200 | 88200 | 0 |
| 202 | 20230921 | 153000 | 11481156200 | 88200 | 88200 | 88200 | 88200 | 5064 |
| 203 | 20230921 | 152900 | 11034511400 | 88400 | 88400 | 88400 | 88400 | 0 |
| 204 | 20230921 | 152800 | 11034511400 | 88400 | 88400 | 88400 | 88400 | 0 |
| 205 | 20230921 | 152700 | 11034511400 | 88400 | 88400 | 88400 | 88400 | 0 |
| 206 | 20230921 | 152600 | 11034511400 | 88400 | 88400 | 88400 | 88400 | 0 |
| 207 | 20230921 | 152500 | 11034511400 | 88400 | 88400 | 88400 | 88400 | 0 |
| 208 | 20230921 | 152400 | 11034511400 | 88400 | 88400 | 88400 | 88400 | 0 |
| 209 | 20230921 | 152300 | 11034511400 | 88400 | 88400 | 88400 | 88400 | 0 |
| 210 | 20230921 | 152200 | 11034511400 | 88400 | 88400 | 88400 | 88400 | 0 |
| 211 | 20230921 | 152100 | 11034511400 | 88400 | 88400 | 88400 | 88400 | 0 |
| 212 | 20230921 | 152000 | 11034511400 | 88400 | 88400 | 88400 | 88400 | 0 |
| 213 | 20230921 | 151900 | 11034511400 | 88400 | 88200 | 88400 | 87900 | 705 |
| 214 | 20230921 | 151800 | 10972394200 | 88200 | 88100 | 88200 | 88000 | 778 |
| 215 | 20230921 | 151700 | 10903848200 | 88100 | 88000 | 88100 | 88000 | 72 |
| 216 | 20230921 | 151600 | 10897511100 | 88100 | 88100 | 88100 | 88000 | 197 |
| 217 | 20230921 | 151500 | 10880156400 | 88100 | 88000 | 88100 | 88000 | 630 |
| 218 | 20230921 | 151400 | 10824709300 | 88100 | 88000 | 88100 | 88000 | 108 |
| 219 | 20230921 | 151300 | 10815201600 | 88000 | 88000 | 88100 | 88000 | 342 |
| 220 | 20230921 | 151200 | 10785085700 | 88000 | 88000 | 88100 | 88000 | 106 |
| 221 | 20230921 | 151100 | 10775750400 | 88000 | 88000 | 88100 | 88000 | 144 |
| 222 | 20230921 | 151000 | 10763065600 | 88000 | 88100 | 88100 | 88000 | 61 |
| 223 | 20230921 | 150900 | 10757692600 | 88000 | 88000 | 88100 | 88000 | 165 |
| 224 | 20230921 | 150800 | 10743157600 | 88000 | 88000 | 88200 | 88000 | 638 |
| 225 | 20230921 | 150700 | 10686924700 | 88100 | 88000 | 88100 | 88000 | 33 |
| 226 | 20230921 | 150600 | 10684018800 | 88100 | 88100 | 88100 | 88000 | 39 |
| 227 | 20230921 | 150500 | 10680583600 | 88100 | 88100 | 88100 | 88000 | 256 |
| 228 | 20230921 | 150400 | 10658031100 | 88100 | 88100 | 88100 | 88100 | 26 |
| 229 | 20230921 | 150300 | 10655740500 | 88100 | 88100 | 88100 | 88000 | 151 |
| 230 | 20230921 | 150200 | 10642438500 | 88100 | 88100 | 88100 | 88000 | 222 |
| 231 | 20230921 | 150100 | 10622900500 | 88100 | 88100 | 88100 | 88000 | 90 |
| 232 | 20230921 | 150000 | 10614976700 | 88100 | 88100 | 88100 | 88000 | 254 |
| 233 | 20230921 | 145900 | 10592599600 | 88100 | 88000 | 88100 | 88000 | 38 |
| 234 | 20230921 | 145800 | 10589252500 | 88100 | 88100 | 88300 | 88100 | 451 |
| 235 | 20230921 | 145700 | 10549503500 | 88100 | 88100 | 88100 | 88100 | 45 |
| 236 | 20230921 | 145600 | 10545539000 | 88100 | 88100 | 88100 | 88000 | 280 |
| 237 | 20230921 | 145500 | 10520871500 | 88000 | 88000 | 88100 | 88000 | 114 |
| 238 | 20230921 | 145400 | 10510838500 | 88000 | 88000 | 88000 | 88000 | 175 |
| 239 | 20230921 | 145300 | 10495438500 | 88000 | 88100 | 88100 | 88000 | 824 |
| 240 | 20230921 | 145200 | 10422913800 | 88000 | 88000 | 88000 | 88000 | 3 |
| 241 | 20230921 | 145100 | 10422649800 | 88000 | 88000 | 88000 | 88000 | 4 |
| 242 | 20230921 | 145000 | 10422297800 | 88000 | 88100 | 88200 | 88000 | 23 |
| 243 | 20230921 | 144900 | 10420271500 | 88100 | 88200 | 88200 | 88000 | 14 |
| 244 | 20230921 | 144800 | 10419037200 | 88200 | 88100 | 88200 | 88100 | 144 |
| 245 | 20230921 | 144700 | 10406349400 | 88100 | 88100 | 88100 | 88100 | 2 |
| 246 | 20230921 | 144600 | 10406173200 | 88100 | 88000 | 88100 | 87900 | 951 |
| 247 | 20230921 | 144500 | 10322521900 | 88000 | 88000 | 88000 | 88000 | 3 |
| 248 | 20230921 | 144400 | 10322257900 | 88000 | 88000 | 88000 | 88000 | 3 |
| 249 | 20230921 | 144300 | 10321993900 | 88000 | 88100 | 88100 | 88000 | 4 |
| 250 | 20230921 | 144200 | 10321641600 | 88000 | 88000 | 88000 | 88000 | 2 |
| 251 | 20230921 | 144100 | 10321465600 | 88000 | 88000 | 88100 | 88000 | 63 |
| 252 | 20230921 | 144000 | 10315920900 | 88100 | 88000 | 88100 | 88000 | 23 |
| 253 | 20230921 | 143900 | 10313894900 | 88000 | 88000 | 88100 | 88000 | 103 |
| 254 | 20230921 | 143800 | 10304829400 | 88000 | 88100 | 88100 | 88000 | 1175 |
| 255 | 20230921 | 143700 | 10201382500 | 88100 | 88200 | 88200 | 88100 | 48 |
| 256 | 20230921 | 143600 | 10197149900 | 88200 | 88100 | 88200 | 88100 | 117 |
| 257 | 20230921 | 143500 | 10186830600 | 88100 | 88100 | 88100 | 88100 | 182 |
| 258 | 20230921 | 143400 | 10170796400 | 88100 | 88000 | 88100 | 88000 | 9 |
| 259 | 20230921 | 143300 | 10170003800 | 88000 | 88100 | 88100 | 88000 | 54 |
| 260 | 20230921 | 143200 | 10165246700 | 88000 | 87700 | 88200 | 87700 | 2762 |
| 261 | 20230921 | 143100 | 9922464800 | 87700 | 87700 | 87700 | 87700 | 10 |
| 262 | 20230921 | 143000 | 9921587800 | 87800 | 87700 | 87800 | 87700 | 12 |
| 263 | 20230921 | 142900 | 9920534400 | 87800 | 87800 | 87800 | 87700 | 46 |
| 264 | 20230921 | 142800 | 9916499700 | 87700 | 87700 | 87700 | 87700 | 3 |
| 265 | 20230921 | 142700 | 9916236600 | 87800 | 87700 | 87800 | 87700 | 13 |
| 266 | 20230921 | 142600 | 9915095700 | 87700 | 87700 | 87800 | 87700 | 91 |
| 267 | 20230921 | 142500 | 9907112400 | 87700 | 87700 | 87700 | 87700 | 276 |
| 268 | 20230921 | 142400 | 9882907200 | 87800 | 87700 | 87800 | 87700 | 14 |
| 269 | 20230921 | 142300 | 9881678300 | 87800 | 87800 | 87800 | 87800 | 5 |
| 270 | 20230921 | 142200 | 9881239300 | 87800 | 87800 | 87800 | 87700 | 124 |
| 271 | 20230921 | 142100 | 9870362200 | 87800 | 87800 | 87800 | 87800 | 5 |
| 272 | 20230921 | 142000 | 9869923200 | 87800 | 87700 | 87800 | 87700 | 99 |
| 273 | 20230921 | 141900 | 9861234800 | 87700 | 87900 | 87900 | 87700 | 349 |
| 274 | 20230921 | 141800 | 9830592200 | 87900 | 87800 | 87900 | 87800 | 67 |
| 275 | 20230921 | 141700 | 9824708700 | 87800 | 87800 | 87800 | 87800 | 30 |
| 276 | 20230921 | 141600 | 9822074700 | 87800 | 87800 | 87900 | 87800 | 63 |
| 277 | 20230921 | 141500 | 9816543100 | 87800 | 87800 | 87800 | 87800 | 12 |
| 278 | 20230921 | 141400 | 9815489500 | 87800 | 87900 | 87900 | 87800 | 4 |
| 279 | 20230921 | 141300 | 9815138000 | 87800 | 87800 | 87900 | 87800 | 13 |
| 280 | 20230921 | 141200 | 9813996400 | 87800 | 87800 | 87800 | 87800 | 203 |
| 281 | 20230921 | 141100 | 9796173000 | 87800 | 87900 | 87900 | 87800 | 11 |
| 282 | 20230921 | 141000 | 9795206200 | 87800 | 87900 | 87900 | 87800 | 253 |
| 283 | 20230921 | 140900 | 9772983200 | 87900 | 87900 | 87900 | 87900 | 79 |
| 284 | 20230921 | 140800 | 9766039100 | 87800 | 87900 | 87900 | 87800 | 13 |
| 285 | 20230921 | 140700 | 9764896700 | 87800 | 87800 | 87900 | 87800 | 103 |
| 286 | 20230921 | 140600 | 9755853200 | 87800 | 87800 | 87900 | 87800 | 111 |
| 287 | 20230921 | 140500 | 9746105800 | 87900 | 88000 | 88000 | 87800 | 207 |
| 288 | 20230921 | 140400 | 9727921500 | 88000 | 87900 | 88000 | 87900 | 105 |
| 289 | 20230921 | 140300 | 9718690800 | 88000 | 87900 | 88000 | 87900 | 192 |
| 290 | 20230921 | 140200 | 9701813600 | 88000 | 87900 | 88000 | 87900 | 25 |
| 291 | 20230921 | 140100 | 9699615700 | 88000 | 87900 | 88000 | 87900 | 30 |
| 292 | 20230921 | 140000 | 9696978200 | 87900 | 87900 | 87900 | 87900 | 313 |
| 293 | 20230921 | 135900 | 9669465500 | 87900 | 87900 | 87900 | 87900 | 15 |
| 294 | 20230921 | 135800 | 9668147000 | 88000 | 87900 | 88000 | 87900 | 41 |
| 295 | 20230921 | 135700 | 9664539700 | 88000 | 87900 | 88000 | 87900 | 4 |
| 296 | 20230921 | 135600 | 9664187800 | 87900 | 87900 | 87900 | 87900 | 14 |
| 297 | 20230921 | 135500 | 9662957200 | 88000 | 87900 | 88000 | 87900 | 472 |
| 298 | 20230921 | 135400 | 9621462100 | 88000 | 88000 | 88000 | 87900 | 79 |
| 299 | 20230921 | 135300 | 9614515300 | 88000 | 88000 | 88000 | 88000 | 2 |
| 300 | 20230921 | 135200 | 9614339300 | 88000 | 88000 | 88000 | 87900 | 18 |
| 301 | 20230921 | 135100 | 9612755400 | 88000 | 87900 | 88000 | 87900 | 10 |
| 302 | 20230921 | 135000 | 9611876200 | 88000 | 87900 | 88000 | 87900 | 4 |
| 303 | 20230921 | 134900 | 9611524300 | 88000 | 87900 | 88000 | 87900 | 41 |
| 304 | 20230921 | 134800 | 9607919800 | 87900 | 87900 | 87900 | 87900 | 317 |
| 305 | 20230921 | 134700 | 9580055500 | 87900 | 87900 | 87900 | 87900 | 76 |
| 306 | 20230921 | 134600 | 9573375100 | 88000 | 87900 | 88000 | 87900 | 487 |
| 307 | 20230921 | 134500 | 9530567700 | 87900 | 88000 | 88000 | 87900 | 8 |
| 308 | 20230921 | 134400 | 9529864000 | 88000 | 88000 | 88000 | 88000 | 11 |
| 309 | 20230921 | 134300 | 9528896000 | 87900 | 87900 | 87900 | 87900 | 0 |
| 310 | 20230921 | 134200 | 9528896000 | 87900 | 88000 | 88000 | 87900 | 2 |
| 311 | 20230921 | 134100 | 9528720100 | 87900 | 88000 | 88000 | 87900 | 37 |
| 312 | 20230921 | 134000 | 9525467700 | 87900 | 87800 | 87900 | 87800 | 109 |
| 313 | 20230921 | 133900 | 9515890100 | 87800 | 87900 | 87900 | 87800 | 402 |
| 314 | 20230921 | 133800 | 9480568400 | 87900 | 87900 | 87900 | 87900 | 2 |
| 315 | 20230921 | 133700 | 9480392600 | 87900 | 87900 | 87900 | 87900 | 2 |
| 316 | 20230921 | 133600 | 9480216800 | 87900 | 87900 | 87900 | 87900 | 26 |
| 317 | 20230921 | 133500 | 9477931400 | 87900 | 87800 | 88100 | 87800 | 1918 |
| 318 | 20230921 | 133400 | 9309285300 | 87700 | 87600 | 87800 | 87600 | 58 |
| 319 | 20230921 | 133300 | 9304201900 | 87600 | 87600 | 87600 | 87600 | 0 |
| 320 | 20230921 | 133200 | 9304201900 | 87600 | 87600 | 87800 | 87600 | 18 |
| 321 | 20230921 | 133100 | 9302624800 | 87700 | 87700 | 87700 | 87600 | 442 |
| 322 | 20230921 | 133000 | 9263861500 | 87700 | 87600 | 87700 | 87600 | 5 |
| 323 | 20230921 | 132900 | 9263423200 | 87700 | 87700 | 87700 | 87700 | 142 |
| 324 | 20230921 | 132800 | 9250969800 | 87700 | 87700 | 87700 | 87600 | 603 |
| 325 | 20230921 | 132700 | 9198088400 | 87600 | 87600 | 87700 | 87600 | 587 |
| 326 | 20230921 | 132600 | 9146664600 | 87700 | 87700 | 87700 | 87600 | 151 |
| 327 | 20230921 | 132500 | 9133432500 | 87700 | 87700 | 87700 | 87700 | 0 |
| 328 | 20230921 | 132400 | 9133432500 | 87700 | 87700 | 87700 | 87600 | 38 |
| 329 | 20230921 | 132300 | 9130100100 | 87700 | 87700 | 87700 | 87600 | 41 |
| 330 | 20230921 | 132200 | 9126507400 | 87600 | 87700 | 87700 | 87600 | 156 |
| 331 | 20230921 | 132100 | 9112840300 | 87600 | 87700 | 87700 | 87600 | 352 |
| 332 | 20230921 | 132000 | 9081977100 | 87700 | 87700 | 87700 | 87600 | 355 |
| 333 | 20230921 | 131900 | 9050844800 | 87600 | 87400 | 87800 | 87400 | 4112 |
| 334 | 20230921 | 131800 | 8690710800 | 87500 | 87500 | 87500 | 87100 | 7247 |
| 335 | 20230921 | 131700 | 8058428900 | 87500 | 87600 | 87600 | 87500 | 804 |
| 336 | 20230921 | 131600 | 7988000800 | 87600 | 87600 | 87700 | 87600 | 234 |
| 337 | 20230921 | 131500 | 7967500500 | 87700 | 87700 | 87800 | 87700 | 76 |
| 338 | 20230921 | 131400 | 7960834800 | 87700 | 87700 | 87700 | 87700 | 377 |
| 339 | 20230921 | 131300 | 7927771900 | 87700 | 87700 | 87800 | 87700 | 984 |
| 340 | 20230921 | 131200 | 7841473200 | 87800 | 87900 | 87900 | 87800 | 599 |
| 341 | 20230921 | 131100 | 7788880700 | 87800 | 87800 | 87800 | 87800 | 52 |
| 342 | 20230921 | 131000 | 7784315100 | 87800 | 87800 | 87800 | 87800 | 147 |
| 343 | 20230921 | 130900 | 7771408500 | 87800 | 87900 | 87900 | 87800 | 785 |
| 344 | 20230921 | 130800 | 7702485300 | 87900 | 88100 | 88100 | 87800 | 6942 |
| 345 | 20230921 | 130700 | 7091390200 | 88200 | 88100 | 88200 | 88100 | 204 |
| 346 | 20230921 | 130600 | 7073416700 | 88100 | 88100 | 88100 | 88100 | 119 |
| 347 | 20230921 | 130500 | 7062932800 | 88100 | 88200 | 88200 | 88100 | 10 |
| 348 | 20230921 | 130400 | 7062050900 | 88200 | 88100 | 88200 | 88100 | 442 |
| 349 | 20230921 | 130300 | 7023110100 | 88200 | 88200 | 88200 | 88200 | 128 |
| 350 | 20230921 | 130200 | 7011820500 | 88200 | 88200 | 88200 | 88100 | 45 |
| 351 | 20230921 | 130100 | 7007855800 | 88200 | 88100 | 88200 | 88100 | 107 |
| 352 | 20230921 | 130000 | 6998428600 | 88200 | 88200 | 88200 | 88200 | 31 |
| 353 | 20230921 | 125900 | 6995694400 | 88200 | 88200 | 88200 | 88100 | 354 |
| 354 | 20230921 | 125800 | 6964477300 | 88100 | 88100 | 88100 | 88100 | 19 |
| 355 | 20230921 | 125700 | 6962803400 | 88200 | 88100 | 88200 | 88100 | 52 |
| 356 | 20230921 | 125600 | 6958222100 | 88100 | 88100 | 88100 | 88100 | 26 |
| 357 | 20230921 | 125500 | 6955931500 | 88200 | 88200 | 88200 | 88100 | 20 |
| 358 | 20230921 | 125400 | 6954167800 | 88100 | 88100 | 88100 | 88100 | 5 |
| 359 | 20230921 | 125300 | 6953727300 | 88100 | 88200 | 88200 | 88100 | 34 |
| 360 | 20230921 | 125200 | 6950728600 | 88200 | 88200 | 88200 | 88100 | 107 |
| 361 | 20230921 | 125100 | 6941292200 | 88100 | 88200 | 88200 | 88100 | 201 |
| 362 | 20230921 | 125000 | 6923584000 | 88200 | 88200 | 88200 | 88100 | 110 |
| 363 | 20230921 | 124900 | 6913885100 | 88100 | 88100 | 88200 | 88100 | 19 |
| 364 | 20230921 | 124800 | 6912210100 | 88100 | 88200 | 88200 | 88100 | 16 |
| 365 | 20230921 | 124700 | 6910799900 | 88200 | 88200 | 88200 | 88200 | 12 |
| 366 | 20230921 | 124600 | 6909741500 | 88200 | 88100 | 88200 | 88100 | 31 |
| 367 | 20230921 | 124500 | 6907008400 | 88100 | 88100 | 88100 | 88100 | 30 |
| 368 | 20230921 | 124400 | 6904365400 | 88100 | 88100 | 88200 | 88100 | 40 |
| 369 | 20230921 | 124300 | 6900840500 | 88200 | 88200 | 88200 | 88100 | 515 |
| 370 | 20230921 | 124200 | 6855465100 | 88200 | 88200 | 88200 | 88200 | 55 |
| 371 | 20230921 | 124100 | 6850614100 | 88100 | 88100 | 88100 | 88100 | 0 |
| 372 | 20230921 | 124000 | 6850614100 | 88100 | 88100 | 88200 | 88100 | 10 |
| 373 | 20230921 | 123900 | 6849732900 | 88100 | 88100 | 88100 | 88100 | 98 |
| 374 | 20230921 | 123800 | 6841099100 | 88100 | 88200 | 88200 | 88100 | 7 |
| 375 | 20230921 | 123700 | 6840482200 | 88200 | 88200 | 88200 | 88200 | 20 |
| 376 | 20230921 | 123600 | 6838718200 | 88100 | 88100 | 88100 | 88100 | 9 |
| 377 | 20230921 | 123500 | 6837925300 | 88200 | 88200 | 88200 | 88200 | 1 |
| 378 | 20230921 | 123400 | 6837837100 | 88200 | 88200 | 88200 | 88100 | 84 |
| 379 | 20230921 | 123300 | 6830433000 | 88200 | 88200 | 88200 | 88100 | 337 |
| 380 | 20230921 | 123200 | 6800733300 | 88200 | 88200 | 88200 | 88100 | 112 |
| 381 | 20230921 | 123100 | 6790859300 | 88200 | 88200 | 88200 | 88100 | 99 |
| 382 | 20230921 | 123000 | 6782129600 | 88200 | 88200 | 88200 | 88100 | 84 |
| 383 | 20230921 | 122900 | 6774721600 | 88200 | 88300 | 88300 | 88100 | 3222 |
| 384 | 20230921 | 122800 | 6490306200 | 88300 | 88300 | 88300 | 88300 | 0 |
| 385 | 20230921 | 122700 | 6490306200 | 88300 | 88300 | 88300 | 88300 | 35 |
| 386 | 20230921 | 122600 | 6487215700 | 88400 | 88400 | 88400 | 88400 | 0 |
| 387 | 20230921 | 122500 | 6487215700 | 88400 | 88400 | 88400 | 88400 | 327 |
| 388 | 20230921 | 122400 | 6458308900 | 88400 | 88500 | 88500 | 88400 | 90 |
| 389 | 20230921 | 122300 | 6450352600 | 88400 | 88400 | 88400 | 88400 | 1 |
| 390 | 20230921 | 122200 | 6450264200 | 88400 | 88400 | 88500 | 88400 | 41 |
| 391 | 20230921 | 122100 | 6446639600 | 88500 | 88400 | 88500 | 88400 | 193 |
| 392 | 20230921 | 122000 | 6429577700 | 88400 | 88300 | 88400 | 88300 | 403 |
| 393 | 20230921 | 121900 | 6393989800 | 88300 | 88200 | 88300 | 88200 | 169 |
| 394 | 20230921 | 121800 | 6379077200 | 88300 | 88300 | 88300 | 88200 | 174 |
| 395 | 20230921 | 121700 | 6363723100 | 88300 | 88200 | 88300 | 88200 | 160 |
| 396 | 20230921 | 121600 | 6349600900 | 88300 | 88300 | 88300 | 88300 | 83 |
| 397 | 20230921 | 121500 | 6342272000 | 88300 | 88300 | 88300 | 88200 | 88 |
| 398 | 20230921 | 121400 | 6334503300 | 88300 | 88300 | 88300 | 88200 | 70 |
| 399 | 20230921 | 121300 | 6328322400 | 88300 | 88100 | 88300 | 88100 | 1904 |
| 400 | 20230921 | 121200 | 6160319700 | 88200 | 88200 | 88200 | 88200 | 4 |
| 401 | 20230921 | 121100 | 6159966900 | 88200 | 88200 | 88200 | 88100 | 15 |
| 402 | 20230921 | 121000 | 6158644500 | 88200 | 88100 | 88200 | 88100 | 11 |
| 403 | 20230921 | 120900 | 6157674600 | 88200 | 88100 | 88200 | 88100 | 44 |
| 404 | 20230921 | 120800 | 6153794000 | 88200 | 88200 | 88200 | 88100 | 68 |
| 405 | 20230921 | 120700 | 6147799200 | 88200 | 88200 | 88200 | 88200 | 43 |
| 406 | 20230921 | 120600 | 6144006600 | 88200 | 88200 | 88200 | 88100 | 62 |
| 407 | 20230921 | 120500 | 6138538700 | 88200 | 88200 | 88200 | 88100 | 90 |
| 408 | 20230921 | 120400 | 6130600800 | 88200 | 88200 | 88200 | 88200 | 95 |
| 409 | 20230921 | 120300 | 6122221800 | 88200 | 88100 | 88200 | 88100 | 30 |
| 410 | 20230921 | 120200 | 6119577800 | 88200 | 88100 | 88200 | 88100 | 7 |
| 411 | 20230921 | 120100 | 6118960700 | 88200 | 88100 | 88200 | 88100 | 3 |
| 412 | 20230921 | 120000 | 6118696200 | 88200 | 88100 | 88200 | 88100 | 7 |
| 413 | 20230921 | 115900 | 6118079400 | 88200 | 88200 | 88200 | 88200 | 15 |
| 414 | 20230921 | 115800 | 6116756400 | 88200 | 88200 | 88200 | 88100 | 17 |
| 415 | 20230921 | 115700 | 6115257200 | 88200 | 88200 | 88200 | 88100 | 134 |
| 416 | 20230921 | 115600 | 6103444000 | 88100 | 88100 | 88200 | 88100 | 100 |
| 417 | 20230921 | 115500 | 6094625400 | 88200 | 88200 | 88200 | 88100 | 1699 |
| 418 | 20230921 | 115400 | 5944778600 | 88300 | 88300 | 88300 | 88300 | 8 |
| 419 | 20230921 | 115300 | 5944072200 | 88300 | 88200 | 88300 | 88200 | 409 |
| 420 | 20230921 | 115200 | 5907993400 | 88200 | 88300 | 88300 | 88200 | 31 |
| 421 | 20230921 | 115100 | 5905256300 | 88300 | 88300 | 88300 | 88200 | 33 |
| 422 | 20230921 | 115000 | 5902344400 | 88300 | 88300 | 88300 | 88200 | 59 |
| 423 | 20230921 | 114900 | 5897136000 | 88300 | 88200 | 88300 | 88200 | 35 |
| 424 | 20230921 | 114800 | 5894046800 | 88300 | 88300 | 88300 | 88200 | 64 |
| 425 | 20230921 | 114700 | 5888396100 | 88300 | 88300 | 88300 | 88200 | 156 |
| 426 | 20230921 | 114600 | 5874626900 | 88300 | 88300 | 88300 | 88300 | 75 |
| 427 | 20230921 | 114500 | 5868004400 | 88300 | 88400 | 88400 | 88200 | 1318 |
| 428 | 20230921 | 114400 | 5751634500 | 88300 | 88400 | 88400 | 88300 | 45 |
| 429 | 20230921 | 114300 | 5747660100 | 88400 | 88300 | 88400 | 88300 | 168 |
| 430 | 20230921 | 114200 | 5732820000 | 88400 | 88300 | 88400 | 88300 | 134 |
| 431 | 20230921 | 114100 | 5720985400 | 88400 | 88300 | 88400 | 88300 | 66 |
| 432 | 20230921 | 114000 | 5715152700 | 88400 | 88400 | 88500 | 88300 | 920 |
| 433 | 20230921 | 113900 | 5633824800 | 88500 | 88400 | 88500 | 88400 | 17 |
| 434 | 20230921 | 113800 | 5632321000 | 88500 | 88500 | 88500 | 88400 | 48 |
| 435 | 20230921 | 113700 | 5628074000 | 88500 | 88400 | 88500 | 88400 | 36 |
| 436 | 20230921 | 113600 | 5624888100 | 88500 | 88400 | 88500 | 88400 | 21 |
| 437 | 20230921 | 113500 | 5623030300 | 88500 | 88400 | 88500 | 88400 | 67 |
| 438 | 20230921 | 113400 | 5617106500 | 88400 | 88500 | 88500 | 88400 | 47 |
| 439 | 20230921 | 113300 | 5612947700 | 88400 | 88400 | 88400 | 88400 | 56 |
| 440 | 20230921 | 113200 | 5607997300 | 88400 | 88500 | 88500 | 88400 | 8 |
| 441 | 20230921 | 113100 | 5607290000 | 88500 | 88500 | 88500 | 88400 | 77 |
| 442 | 20230921 | 113000 | 5600476900 | 88500 | 88500 | 88500 | 88400 | 131 |
| 443 | 20230921 | 112900 | 5588884200 | 88500 | 88500 | 88500 | 88500 | 89 |
| 444 | 20230921 | 112800 | 5581007700 | 88500 | 88500 | 88500 | 88400 | 234 |
| 445 | 20230921 | 112700 | 5560313700 | 88500 | 88500 | 88600 | 88400 | 776 |
| 446 | 20230921 | 112600 | 5491637600 | 88500 | 88600 | 88600 | 88500 | 36 |
| 447 | 20230921 | 112500 | 5488448100 | 88600 | 88600 | 88600 | 88600 | 33 |
| 448 | 20230921 | 112400 | 5485524300 | 88600 | 88600 | 88700 | 88600 | 118 |
| 449 | 20230921 | 112300 | 5475069000 | 88600 | 88600 | 88600 | 88600 | 3 |
| 450 | 20230921 | 112200 | 5474803200 | 88600 | 88600 | 88700 | 88600 | 62 |
| 451 | 20230921 | 112100 | 5469309900 | 88600 | 88600 | 88600 | 88600 | 62 |
| 452 | 20230921 | 112000 | 5463816700 | 88600 | 88600 | 88600 | 88500 | 153 |
| 453 | 20230921 | 111900 | 5450261000 | 88600 | 88600 | 88600 | 88600 | 1 |
| 454 | 20230921 | 111800 | 5450172400 | 88600 | 88700 | 88700 | 88600 | 11 |
| 455 | 20230921 | 111700 | 5449197600 | 88600 | 88600 | 88700 | 88600 | 248 |
| 456 | 20230921 | 111600 | 5427224700 | 88600 | 88600 | 88600 | 88600 | 0 |
| 457 | 20230921 | 111500 | 5427224700 | 88600 | 88600 | 88600 | 88600 | 170 |
| 458 | 20230921 | 111400 | 5412162700 | 88600 | 88500 | 88600 | 88500 | 910 |
| 459 | 20230921 | 111300 | 5331540700 | 88300 | 88600 | 88600 | 88300 | 1683 |
| 460 | 20230921 | 111200 | 5182581400 | 88700 | 88500 | 88700 | 88400 | 1220 |
| 461 | 20230921 | 111100 | 5074553400 | 88500 | 88500 | 88500 | 88400 | 1287 |
| 462 | 20230921 | 111000 | 4960755400 | 88500 | 88500 | 88500 | 88500 | 12 |
| 463 | 20230921 | 110900 | 4959693400 | 88600 | 88600 | 88600 | 88500 | 2047 |
| 464 | 20230921 | 110800 | 4778429200 | 88600 | 88700 | 88700 | 88600 | 302 |
| 465 | 20230921 | 110700 | 4751671800 | 88700 | 88600 | 88700 | 88600 | 445 |
| 466 | 20230921 | 110600 | 4712243700 | 88700 | 88700 | 88700 | 88700 | 34 |
| 467 | 20230921 | 110500 | 4709227900 | 88600 | 88600 | 88600 | 88600 | 0 |
| 468 | 20230921 | 110400 | 4709227900 | 88600 | 88600 | 88700 | 88600 | 9 |
| 469 | 20230921 | 110300 | 4708430400 | 88600 | 88600 | 88600 | 88600 | 4 |
| 470 | 20230921 | 110200 | 4708076000 | 88600 | 88800 | 88900 | 88600 | 361 |
| 471 | 20230921 | 110100 | 4676043800 | 88800 | 88800 | 88900 | 88800 | 99 |
| 472 | 20230921 | 110000 | 4667252500 | 88800 | 88900 | 88900 | 88700 | 937 |
| 473 | 20230921 | 105900 | 4583994300 | 88800 | 88900 | 88900 | 88800 | 69 |
| 474 | 20230921 | 105800 | 4577861500 | 88900 | 88900 | 88900 | 88900 | 1 |
| 475 | 20230921 | 105700 | 4577772600 | 88900 | 88800 | 88900 | 88800 | 5 |
| 476 | 20230921 | 105600 | 4577328300 | 88800 | 88800 | 88800 | 88800 | 19 |
| 477 | 20230921 | 105500 | 4575641100 | 88800 | 88800 | 88900 | 88800 | 3 |
| 478 | 20230921 | 105400 | 4575374600 | 88800 | 88900 | 88900 | 88800 | 521 |
| 479 | 20230921 | 105300 | 4529097700 | 88900 | 89000 | 89000 | 88900 | 140 |
| 480 | 20230921 | 105200 | 4516650300 | 89000 | 89000 | 89000 | 89000 | 105 |
| 481 | 20230921 | 105100 | 4507305300 | 89000 | 89000 | 89000 | 89000 | 15 |
| 482 | 20230921 | 105000 | 4505970300 | 89100 | 89000 | 89100 | 89000 | 53 |
| 483 | 20230921 | 104900 | 4501253000 | 89000 | 89000 | 89000 | 89000 | 174 |
| 484 | 20230921 | 104800 | 4485767000 | 89000 | 89000 | 89000 | 89000 | 1 |
| 485 | 20230921 | 104700 | 4485678000 | 89000 | 88900 | 89000 | 88900 | 45 |
| 486 | 20230921 | 104600 | 4481675600 | 88900 | 88900 | 88900 | 88800 | 188 |
| 487 | 20230921 | 104500 | 4464962500 | 88900 | 88800 | 88900 | 88600 | 682 |
| 488 | 20230921 | 104400 | 4404395200 | 88800 | 88800 | 88800 | 88700 | 178 |
| 489 | 20230921 | 104300 | 4388604800 | 88900 | 88700 | 88900 | 88700 | 1007 |
| 490 | 20230921 | 104200 | 4299199800 | 88600 | 88500 | 88700 | 88500 | 713 |
| 491 | 20230921 | 104100 | 4236027900 | 88500 | 88500 | 88600 | 88500 | 115 |
| 492 | 20230921 | 104000 | 4225850100 | 88500 | 88600 | 88600 | 88500 | 143 |
| 493 | 20230921 | 103900 | 4213194500 | 88500 | 88500 | 88600 | 88500 | 109 |
| 494 | 20230921 | 103800 | 4203547900 | 88600 | 88600 | 88600 | 88500 | 8 |
| 495 | 20230921 | 103700 | 4202839200 | 88600 | 88700 | 88700 | 88500 | 123 |
| 496 | 20230921 | 103600 | 4191937000 | 88600 | 88600 | 88600 | 88600 | 1 |
| 497 | 20230921 | 103500 | 4191848400 | 88600 | 88600 | 88600 | 88600 | 116 |
| 498 | 20230921 | 103400 | 4181570800 | 88600 | 88600 | 88600 | 88600 | 1 |
| 499 | 20230921 | 103300 | 4181482200 | 88700 | 88700 | 88700 | 88700 | 223 |
| 500 | 20230921 | 103200 | 4161702100 | 88800 | 88700 | 88800 | 88700 | 39 |
| 501 | 20230921 | 103100 | 4158242200 | 88800 | 88600 | 88800 | 88600 | 394 |
| 502 | 20230921 | 103000 | 4123312000 | 88700 | 88700 | 88700 | 88500 | 1292 |
| 503 | 20230921 | 102900 | 4008883500 | 88500 | 88500 | 88500 | 88500 | 1 |
| 504 | 20230921 | 102800 | 4008795000 | 88700 | 88600 | 88700 | 88600 | 197 |
| 505 | 20230921 | 102700 | 3991337800 | 88600 | 88500 | 88600 | 88500 | 105 |
| 506 | 20230921 | 102600 | 3982044000 | 88600 | 88500 | 88600 | 88500 | 6 |
| 507 | 20230921 | 102500 | 3981512900 | 88600 | 88600 | 88600 | 88500 | 52 |
| 508 | 20230921 | 102400 | 3976905900 | 88600 | 88400 | 88600 | 88400 | 816 |
| 509 | 20230921 | 102300 | 3904680100 | 88500 | 88500 | 88500 | 88500 | 0 |
| 510 | 20230921 | 102200 | 3904680100 | 88500 | 88300 | 88500 | 88300 | 456 |
| 511 | 20230921 | 102100 | 3864362700 | 88400 | 88400 | 88400 | 88300 | 15 |
| 512 | 20230921 | 102000 | 3863036900 | 88400 | 88300 | 88400 | 88300 | 620 |
| 513 | 20230921 | 101900 | 3808229600 | 88300 | 88400 | 88400 | 88300 | 252 |
| 514 | 20230921 | 101800 | 3785970100 | 88300 | 88600 | 88600 | 88300 | 1066 |
| 515 | 20230921 | 101700 | 3691661900 | 88600 | 88600 | 88700 | 88500 | 1028 |
| 516 | 20230921 | 101600 | 3600584500 | 88600 | 88600 | 88700 | 88600 | 71 |
| 517 | 20230921 | 101500 | 3594292900 | 88700 | 88600 | 88700 | 88600 | 5 |
| 518 | 20230921 | 101400 | 3593849500 | 88600 | 88600 | 88700 | 88600 | 294 |
| 519 | 20230921 | 101300 | 3567795500 | 88700 | 88600 | 88700 | 88600 | 351 |
| 520 | 20230921 | 101200 | 3536684100 | 88600 | 88700 | 88700 | 88600 | 175 |
| 521 | 20230921 | 101100 | 3521178700 | 88600 | 88600 | 88600 | 88600 | 214 |
| 522 | 20230921 | 101000 | 3502218300 | 88700 | 88600 | 88700 | 88600 | 83 |
| 523 | 20230921 | 100900 | 3494862600 | 88700 | 88600 | 88700 | 88600 | 8 |
| 524 | 20230921 | 100800 | 3494153400 | 88700 | 88600 | 88700 | 88600 | 60 |
| 525 | 20230921 | 100700 | 3488836500 | 88700 | 88700 | 88700 | 88500 | 73 |
| 526 | 20230921 | 100600 | 3482372400 | 88600 | 88700 | 88700 | 88600 | 116 |
| 527 | 20230921 | 100500 | 3472094700 | 88600 | 88600 | 88600 | 88600 | 19 |
| 528 | 20230921 | 100400 | 3470411300 | 88700 | 88700 | 88700 | 88600 | 9 |
| 529 | 20230921 | 100300 | 3469613700 | 88700 | 88600 | 88700 | 88600 | 78 |
| 530 | 20230921 | 100200 | 3462701700 | 88700 | 88600 | 88700 | 88500 | 302 |
| 531 | 20230921 | 100100 | 3435946200 | 88600 | 88500 | 88600 | 88300 | 1077 |
| 532 | 20230921 | 100000 | 3340700800 | 88500 | 88400 | 88600 | 88400 | 201 |
| 533 | 20230921 | 095900 | 3322915100 | 88400 | 88500 | 88600 | 88400 | 737 |
| 534 | 20230921 | 095800 | 3257721200 | 88400 | 88500 | 88500 | 88400 | 164 |
| 535 | 20230921 | 095700 | 3243213000 | 88500 | 88500 | 88600 | 88500 | 1069 |
| 536 | 20230921 | 095600 | 3148604500 | 88600 | 88600 | 88700 | 88500 | 539 |
| 537 | 20230921 | 095500 | 3100850000 | 88600 | 88700 | 88800 | 88600 | 156 |
| 538 | 20230921 | 095400 | 3087014100 | 88800 | 88800 | 88800 | 88700 | 587 |
| 539 | 20230921 | 095300 | 3034932400 | 88800 | 88800 | 88800 | 88800 | 91 |
| 540 | 20230921 | 095200 | 3026851600 | 88800 | 88900 | 88900 | 88800 | 245 |
| 541 | 20230921 | 095100 | 3005079100 | 88900 | 89000 | 89100 | 88900 | 1161 |
| 542 | 20230921 | 095000 | 2901774500 | 88900 | 88900 | 89000 | 88900 | 100 |
| 543 | 20230921 | 094900 | 2892881300 | 88900 | 89000 | 89100 | 88900 | 243 |
| 544 | 20230921 | 094800 | 2871253100 | 89100 | 88800 | 89100 | 88800 | 818 |
| 545 | 20230921 | 094700 | 2798484700 | 88800 | 88800 | 88900 | 88800 | 74 |
| 546 | 20230921 | 094600 | 2791912800 | 88900 | 88900 | 89000 | 88800 | 1194 |
| 547 | 20230921 | 094500 | 2685781200 | 88900 | 88800 | 88900 | 88800 | 81 |
| 548 | 20230921 | 094400 | 2678587000 | 88900 | 88800 | 88900 | 88800 | 118 |
| 549 | 20230921 | 094300 | 2668106600 | 88900 | 88800 | 88900 | 88800 | 108 |
| 550 | 20230921 | 094200 | 2658514700 | 88800 | 88800 | 88900 | 88800 | 1233 |
| 551 | 20230921 | 094100 | 2549018400 | 88800 | 89200 | 89200 | 88800 | 631 |
| 552 | 20230921 | 094000 | 2492901900 | 89200 | 89200 | 89200 | 89000 | 80 |
| 553 | 20230921 | 093900 | 2485770500 | 89200 | 89000 | 89200 | 89000 | 84 |
| 554 | 20230921 | 093800 | 2478279100 | 89200 | 89000 | 89200 | 89000 | 1419 |
| 555 | 20230921 | 093700 | 2351960900 | 88900 | 88900 | 88900 | 88900 | 142 |
| 556 | 20230921 | 093600 | 2339337100 | 88900 | 88900 | 88900 | 88900 | 44 |
| 557 | 20230921 | 093500 | 2335425500 | 88900 | 88900 | 89000 | 88900 | 596 |
| 558 | 20230921 | 093400 | 2282441000 | 88900 | 89100 | 89100 | 88900 | 430 |
| 559 | 20230921 | 093300 | 2244188800 | 89100 | 89100 | 89100 | 89100 | 590 |
| 560 | 20230921 | 093200 | 2191619800 | 89100 | 89300 | 89300 | 89100 | 16 |
| 561 | 20230921 | 093100 | 2190192100 | 89400 | 89200 | 89400 | 88900 | 5844 |
| 562 | 20230921 | 093000 | 1669135100 | 89200 | 89400 | 89400 | 89200 | 1447 |
| 563 | 20230921 | 092900 | 1539944400 | 89500 | 89600 | 89600 | 89500 | 452 |
| 564 | 20230921 | 092800 | 1499486100 | 89600 | 89500 | 89700 | 89500 | 78 |
| 565 | 20230921 | 092700 | 1492502200 | 89700 | 89600 | 89700 | 89500 | 220 |
| 566 | 20230921 | 092600 | 1472793800 | 89700 | 89800 | 89800 | 89600 | 841 |
| 567 | 20230921 | 092500 | 1397416700 | 89800 | 89700 | 90000 | 89700 | 567 |
| 568 | 20230921 | 092400 | 1346487300 | 89700 | 89800 | 89800 | 89700 | 301 |
| 569 | 20230921 | 092300 | 1319481900 | 89800 | 89600 | 89800 | 89600 | 493 |
| 570 | 20230921 | 092200 | 1275283300 | 89600 | 89600 | 89700 | 89500 | 189 |
| 571 | 20230921 | 092100 | 1258341700 | 89600 | 89500 | 89600 | 89500 | 144 |
| 572 | 20230921 | 092000 | 1245451600 | 89500 | 89500 | 89600 | 89300 | 768 |
| 573 | 20230921 | 091900 | 1176749100 | 89600 | 89400 | 89600 | 89400 | 259 |
| 574 | 20230921 | 091800 | 1153562400 | 89400 | 89500 | 89600 | 89400 | 163 |
| 575 | 20230921 | 091700 | 1138985400 | 89500 | 89700 | 89700 | 89500 | 251 |
| 576 | 20230921 | 091600 | 1116513900 | 89600 | 89600 | 89700 | 89600 | 353 |
| 577 | 20230921 | 091500 | 1084879900 | 89600 | 89600 | 89700 | 89500 | 663 |
| 578 | 20230921 | 091400 | 1025474400 | 89600 | 89500 | 89700 | 89300 | 841 |
| 579 | 20230921 | 091300 | 950250100 | 89500 | 89100 | 89600 | 89100 | 4132 |
| 580 | 20230921 | 091200 | 581220000 | 88900 | 89100 | 89100 | 88900 | 63 |
| 581 | 20230921 | 091100 | 575618300 | 89100 | 88900 | 89100 | 88800 | 698 |
| 582 | 20230921 | 091000 | 513563900 | 88900 | 89000 | 89100 | 88800 | 789 |
| 583 | 20230921 | 090900 | 443442200 | 89000 | 89100 | 89100 | 89000 | 300 |
| 584 | 20230921 | 090800 | 416738400 | 89100 | 89100 | 89100 | 89000 | 232 |
| 585 | 20230921 | 090700 | 396068200 | 89100 | 89200 | 89300 | 89100 | 132 |
| 586 | 20230921 | 090600 | 384302500 | 89200 | 89000 | 89200 | 88800 | 792 |
| 587 | 20230921 | 090500 | 313781000 | 89000 | 89000 | 89200 | 88800 | 431 |
| 588 | 20230921 | 090400 | 275420300 | 89000 | 89200 | 89200 | 88800 | 1176 |
| 589 | 20230921 | 090300 | 170691500 | 89300 | 89300 | 89300 | 89200 | 323 |
| 590 | 20230921 | 090200 | 141851100 | 89300 | 89300 | 89300 | 89200 | 136 |
| 591 | 20230921 | 090100 | 129706700 | 89200 | 89200 | 89400 | 88900 | 1019 |
| 592 | 20230921 | 090000 | 38860100 | 89400 | 89100 | 89400 | 89100 | 436 |