34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230921 | 184400 | 16246981000 | 102400 | 102400 | 102400 | 102400 | 5313 |
| 3 | 20230921 | 184300 | 16246981000 | 102400 | 102400 | 102400 | 102400 | 0 |
| 4 | 20230921 | 184200 | 16246981000 | 102400 | 102400 | 102400 | 102400 | 0 |
| 5 | 20230921 | 184100 | 16246981000 | 102400 | 102400 | 102400 | 102400 | 0 |
| 6 | 20230921 | 184000 | 16246981000 | 102400 | 102400 | 102400 | 102400 | 0 |
| 7 | 20230921 | 183900 | 16246981000 | 102400 | 102400 | 102400 | 102400 | 0 |
| 8 | 20230921 | 183800 | 16246981000 | 102400 | 102400 | 102400 | 102400 | 0 |
| 9 | 20230921 | 183700 | 16246981000 | 102400 | 102400 | 102400 | 102400 | 0 |
| 10 | 20230921 | 183600 | 16246981000 | 102400 | 102400 | 102400 | 102400 | 0 |
| 11 | 20230921 | 183500 | 16246981000 | 102400 | 102400 | 102400 | 102400 | 0 |
| 12 | 20230921 | 183400 | 16246981000 | 102400 | 102400 | 102400 | 102400 | 0 |
| 13 | 20230921 | 183300 | 16246981000 | 102400 | 102400 | 102400 | 102400 | 0 |
| 14 | 20230921 | 183200 | 16246981000 | 102400 | 102400 | 102400 | 102400 | 0 |
| 15 | 20230921 | 183100 | 16246981000 | 102400 | 102400 | 102400 | 102400 | 0 |
| 16 | 20230921 | 183000 | 16246981000 | 102400 | 102400 | 102400 | 102400 | 0 |
| 17 | 20230921 | 182900 | 16246981000 | 102400 | 102400 | 102400 | 102400 | 0 |
| 18 | 20230921 | 182800 | 16246981000 | 102400 | 102400 | 102400 | 102400 | 0 |
| 19 | 20230921 | 182700 | 16246981000 | 102400 | 102400 | 102400 | 102400 | 0 |
| 20 | 20230921 | 182600 | 16246981000 | 102400 | 102400 | 102400 | 102400 | 0 |
| 21 | 20230921 | 182500 | 16246981000 | 102400 | 102400 | 102400 | 102400 | 0 |
| 22 | 20230921 | 182400 | 16246981000 | 102400 | 102400 | 102400 | 102400 | 0 |
| 23 | 20230921 | 182300 | 16246981000 | 102400 | 102400 | 102400 | 102400 | 0 |
| 24 | 20230921 | 182200 | 16246981000 | 102400 | 102400 | 102400 | 102400 | 0 |
| 25 | 20230921 | 182100 | 16246981000 | 102400 | 102400 | 102400 | 102400 | 0 |
| 26 | 20230921 | 182000 | 16246981000 | 102400 | 102400 | 102400 | 102400 | 0 |
| 27 | 20230921 | 181900 | 16246981000 | 102400 | 102400 | 102400 | 102400 | 0 |
| 28 | 20230921 | 181800 | 16246981000 | 102400 | 102400 | 102400 | 102400 | 0 |
| 29 | 20230921 | 181700 | 16246981000 | 102400 | 102400 | 102400 | 102400 | 0 |
| 30 | 20230921 | 181600 | 16246981000 | 102400 | 102400 | 102400 | 102400 | 0 |
| 31 | 20230921 | 181500 | 16246981000 | 102400 | 102400 | 102400 | 102400 | 0 |
| 32 | 20230921 | 181400 | 16246981000 | 102400 | 102400 | 102400 | 102400 | 5313 |
| 33 | 20230921 | 181300 | 16246981000 | 102400 | 102400 | 102400 | 102400 | 0 |
| 34 | 20230921 | 181200 | 16246981000 | 102400 | 102400 | 102400 | 102400 | 0 |
| 35 | 20230921 | 181100 | 16246981000 | 102400 | 102400 | 102400 | 102400 | 0 |
| 36 | 20230921 | 181000 | 16246981000 | 102400 | 102400 | 102400 | 102400 | 0 |
| 37 | 20230921 | 180900 | 16246981000 | 102400 | 102400 | 102400 | 102400 | 0 |
| 38 | 20230921 | 180800 | 16246981000 | 102400 | 102400 | 102400 | 102400 | 0 |
| 39 | 20230921 | 180700 | 16246981000 | 102400 | 102400 | 102400 | 102400 | 0 |
| 40 | 20230921 | 180600 | 16246981000 | 102400 | 102400 | 102400 | 102400 | 0 |
| 41 | 20230921 | 180500 | 16246981000 | 102400 | 102400 | 102400 | 102400 | 0 |
| 42 | 20230921 | 180400 | 16246981000 | 102400 | 102400 | 102400 | 102400 | 0 |
| 43 | 20230921 | 180300 | 16246981000 | 102400 | 102400 | 102400 | 102400 | 0 |
| 44 | 20230921 | 180200 | 16246981000 | 102400 | 102400 | 102400 | 102400 | 0 |
| 45 | 20230921 | 180100 | 16246981000 | 102400 | 102400 | 102400 | 102400 | 0 |
| 46 | 20230921 | 180000 | 16246981000 | 102400 | 102400 | 102400 | 102400 | 0 |
| 47 | 20230921 | 175900 | 16246981000 | 102400 | 102400 | 102400 | 102400 | 0 |
| 48 | 20230921 | 175800 | 16246981000 | 102400 | 102400 | 102400 | 102400 | 0 |
| 49 | 20230921 | 175700 | 16246981000 | 102400 | 102400 | 102400 | 102400 | 0 |
| 50 | 20230921 | 175600 | 16246981000 | 102400 | 102400 | 102400 | 102400 | 0 |
| 51 | 20230921 | 175500 | 16246981000 | 102400 | 102400 | 102400 | 102400 | 0 |
| 52 | 20230921 | 175400 | 16246981000 | 102400 | 102400 | 102400 | 102400 | 0 |
| 53 | 20230921 | 175300 | 16246981000 | 102400 | 102400 | 102400 | 102400 | 0 |
| 54 | 20230921 | 175200 | 16246981000 | 102400 | 102400 | 102400 | 102400 | 0 |
| 55 | 20230921 | 175100 | 16246981000 | 102400 | 102400 | 102400 | 102400 | 0 |
| 56 | 20230921 | 175000 | 16246981000 | 102400 | 102400 | 102400 | 102400 | 0 |
| 57 | 20230921 | 174900 | 16246981000 | 102400 | 102400 | 102400 | 102400 | 0 |
| 58 | 20230921 | 174800 | 16246981000 | 102400 | 102400 | 102400 | 102400 | 0 |
| 59 | 20230921 | 174700 | 16246981000 | 102400 | 102400 | 102400 | 102400 | 0 |
| 60 | 20230921 | 174600 | 16246981000 | 102400 | 102400 | 102400 | 102400 | 0 |
| 61 | 20230921 | 174500 | 16246981000 | 102400 | 102400 | 102400 | 102400 | 0 |
| 62 | 20230921 | 174400 | 16246981000 | 102400 | 102400 | 102400 | 102400 | 5313 |
| 63 | 20230921 | 174300 | 16246981000 | 102400 | 102400 | 102400 | 102400 | 0 |
| 64 | 20230921 | 174200 | 16246981000 | 102400 | 102400 | 102400 | 102400 | 0 |
| 65 | 20230921 | 174100 | 16246981000 | 102400 | 102400 | 102400 | 102400 | 0 |
| 66 | 20230921 | 174000 | 16246981000 | 102400 | 102400 | 102400 | 102400 | 0 |
| 67 | 20230921 | 173900 | 16246981000 | 102400 | 102400 | 102400 | 102400 | 0 |
| 68 | 20230921 | 173800 | 16246981000 | 102400 | 102400 | 102400 | 102400 | 0 |
| 69 | 20230921 | 173700 | 16246981000 | 102400 | 102400 | 102400 | 102400 | 0 |
| 70 | 20230921 | 173600 | 16246981000 | 102400 | 102400 | 102400 | 102400 | 0 |
| 71 | 20230921 | 173500 | 16246981000 | 102400 | 102400 | 102400 | 102400 | 0 |
| 72 | 20230921 | 173400 | 16246981000 | 102400 | 102400 | 102400 | 102400 | 0 |
| 73 | 20230921 | 173300 | 16246981000 | 102400 | 102400 | 102400 | 102400 | 0 |
| 74 | 20230921 | 173200 | 16246981000 | 102400 | 102400 | 102400 | 102400 | 0 |
| 75 | 20230921 | 173100 | 16246981000 | 102400 | 102400 | 102400 | 102400 | 0 |
| 76 | 20230921 | 173000 | 16246981000 | 102400 | 102400 | 102400 | 102400 | 0 |
| 77 | 20230921 | 172900 | 16246981000 | 102400 | 102400 | 102400 | 102400 | 0 |
| 78 | 20230921 | 172800 | 16246981000 | 102400 | 102400 | 102400 | 102400 | 0 |
| 79 | 20230921 | 172700 | 16246981000 | 102400 | 102400 | 102400 | 102400 | 0 |
| 80 | 20230921 | 172600 | 16246981000 | 102400 | 102400 | 102400 | 102400 | 0 |
| 81 | 20230921 | 172500 | 16246981000 | 102400 | 102400 | 102400 | 102400 | 0 |
| 82 | 20230921 | 172400 | 16246981000 | 102400 | 102400 | 102400 | 102400 | 0 |
| 83 | 20230921 | 172300 | 16246981000 | 102400 | 102400 | 102400 | 102400 | 0 |
| 84 | 20230921 | 172200 | 16246981000 | 102400 | 102400 | 102400 | 102400 | 0 |
| 85 | 20230921 | 172100 | 16246981000 | 102400 | 102400 | 102400 | 102400 | 0 |
| 86 | 20230921 | 172000 | 16246981000 | 102400 | 102400 | 102400 | 102400 | 0 |
| 87 | 20230921 | 171900 | 16246981000 | 102400 | 102400 | 102400 | 102400 | 0 |
| 88 | 20230921 | 171800 | 16246981000 | 102400 | 102400 | 102400 | 102400 | 0 |
| 89 | 20230921 | 171700 | 16246981000 | 102400 | 102400 | 102400 | 102400 | 0 |
| 90 | 20230921 | 171600 | 16246981000 | 102400 | 102400 | 102400 | 102400 | 0 |
| 91 | 20230921 | 171500 | 16246981000 | 102400 | 102400 | 102400 | 102400 | 0 |
| 92 | 20230921 | 171400 | 16246981000 | 102400 | 102400 | 102400 | 102400 | 5313 |
| 93 | 20230921 | 171300 | 16246981000 | 102400 | 102400 | 102400 | 102400 | 0 |
| 94 | 20230921 | 171200 | 16246981000 | 102400 | 102400 | 102400 | 102400 | 0 |
| 95 | 20230921 | 171100 | 16246981000 | 102400 | 102400 | 102400 | 102400 | 0 |
| 96 | 20230921 | 171000 | 16246981000 | 102400 | 102400 | 102400 | 102400 | 0 |
| 97 | 20230921 | 170900 | 16246981000 | 102400 | 102400 | 102400 | 102400 | 0 |
| 98 | 20230921 | 170800 | 16246981000 | 102400 | 102400 | 102400 | 102400 | 0 |
| 99 | 20230921 | 170700 | 16246981000 | 102400 | 102400 | 102400 | 102400 | 0 |
| 100 | 20230921 | 170600 | 16246981000 | 102400 | 102400 | 102400 | 102400 | 0 |
| 101 | 20230921 | 170500 | 16246981000 | 102400 | 102400 | 102400 | 102400 | 0 |
| 102 | 20230921 | 170400 | 16246981000 | 102400 | 102400 | 102400 | 102400 | 0 |
| 103 | 20230921 | 170300 | 16246981000 | 102400 | 102400 | 102400 | 102400 | 0 |
| 104 | 20230921 | 170200 | 16246981000 | 102400 | 102400 | 102400 | 102400 | 0 |
| 105 | 20230921 | 170100 | 16246981000 | 102400 | 102400 | 102400 | 102400 | 0 |
| 106 | 20230921 | 170000 | 16246981000 | 102400 | 102400 | 102400 | 102400 | 0 |
| 107 | 20230921 | 165900 | 16246981000 | 102400 | 102400 | 102400 | 102400 | 0 |
| 108 | 20230921 | 165800 | 16246981000 | 102400 | 102400 | 102400 | 102400 | 0 |
| 109 | 20230921 | 165700 | 16246981000 | 102400 | 102400 | 102400 | 102400 | 0 |
| 110 | 20230921 | 165600 | 16246981000 | 102400 | 102400 | 102400 | 102400 | 0 |
| 111 | 20230921 | 165500 | 16246981000 | 102400 | 102400 | 102400 | 102400 | 0 |
| 112 | 20230921 | 165400 | 16246981000 | 102400 | 102400 | 102400 | 102400 | 0 |
| 113 | 20230921 | 165300 | 16246981000 | 102400 | 102400 | 102400 | 102400 | 0 |
| 114 | 20230921 | 165200 | 16246981000 | 102400 | 102400 | 102400 | 102400 | 0 |
| 115 | 20230921 | 165100 | 16246981000 | 102400 | 102400 | 102400 | 102400 | 0 |
| 116 | 20230921 | 165000 | 16246981000 | 102400 | 102400 | 102400 | 102400 | 0 |
| 117 | 20230921 | 164900 | 16246981000 | 102400 | 102400 | 102400 | 102400 | 0 |
| 118 | 20230921 | 164800 | 16246981000 | 102400 | 102400 | 102400 | 102400 | 0 |
| 119 | 20230921 | 164700 | 16246981000 | 102400 | 102400 | 102400 | 102400 | 0 |
| 120 | 20230921 | 164600 | 16246981000 | 102400 | 102400 | 102400 | 102400 | 0 |
| 121 | 20230921 | 164500 | 16246981000 | 102400 | 102400 | 102400 | 102400 | 0 |
| 122 | 20230921 | 164400 | 16246981000 | 102400 | 102400 | 102400 | 102400 | 5313 |
| 123 | 20230921 | 164300 | 16246981000 | 102400 | 102400 | 102400 | 102400 | 0 |
| 124 | 20230921 | 164200 | 16246981000 | 102400 | 102400 | 102400 | 102400 | 0 |
| 125 | 20230921 | 164100 | 16246981000 | 102400 | 102400 | 102400 | 102400 | 0 |
| 126 | 20230921 | 164000 | 16246981000 | 102400 | 102400 | 102400 | 102400 | 0 |
| 127 | 20230921 | 163900 | 16246981000 | 102400 | 102400 | 102400 | 102400 | 0 |
| 128 | 20230921 | 163800 | 16246981000 | 102400 | 102400 | 102400 | 102400 | 0 |
| 129 | 20230921 | 163700 | 16246981000 | 102400 | 102400 | 102400 | 102400 | 0 |
| 130 | 20230921 | 163600 | 16246981000 | 102400 | 102400 | 102400 | 102400 | 0 |
| 131 | 20230921 | 163500 | 16246981000 | 102400 | 102400 | 102400 | 102400 | 0 |
| 132 | 20230921 | 163400 | 16246981000 | 102400 | 102400 | 102400 | 102400 | 0 |
| 133 | 20230921 | 163300 | 16246981000 | 102400 | 102400 | 102400 | 102400 | 0 |
| 134 | 20230921 | 163200 | 16246981000 | 102400 | 102400 | 102400 | 102400 | 0 |
| 135 | 20230921 | 163100 | 16246981000 | 102400 | 102400 | 102400 | 102400 | 0 |
| 136 | 20230921 | 163000 | 16246981000 | 102400 | 102400 | 102400 | 102400 | 0 |
| 137 | 20230921 | 162900 | 16246981000 | 102400 | 102400 | 102400 | 102400 | 0 |
| 138 | 20230921 | 162800 | 16246981000 | 102400 | 102400 | 102400 | 102400 | 0 |
| 139 | 20230921 | 162700 | 16246981000 | 102400 | 102400 | 102400 | 102400 | 0 |
| 140 | 20230921 | 162600 | 16246981000 | 102400 | 102400 | 102400 | 102400 | 0 |
| 141 | 20230921 | 162500 | 16246981000 | 102400 | 102400 | 102400 | 102400 | 0 |
| 142 | 20230921 | 162400 | 16246981000 | 102400 | 102400 | 102400 | 102400 | 0 |
| 143 | 20230921 | 162300 | 16246981000 | 102400 | 102400 | 102400 | 102400 | 0 |
| 144 | 20230921 | 162200 | 16246981000 | 102400 | 102400 | 102400 | 102400 | 0 |
| 145 | 20230921 | 162100 | 16246981000 | 102400 | 102400 | 102400 | 102400 | 0 |
| 146 | 20230921 | 162000 | 16246981000 | 102400 | 102400 | 102400 | 102400 | 0 |
| 147 | 20230921 | 161900 | 16246981000 | 102400 | 102400 | 102400 | 102400 | 0 |
| 148 | 20230921 | 161800 | 16246981000 | 102400 | 102400 | 102400 | 102400 | 0 |
| 149 | 20230921 | 161700 | 16246981000 | 102400 | 102400 | 102400 | 102400 | 0 |
| 150 | 20230921 | 161600 | 16246981000 | 102400 | 102400 | 102400 | 102400 | 0 |
| 151 | 20230921 | 161500 | 16246981000 | 102400 | 102400 | 102400 | 102400 | 0 |
| 152 | 20230921 | 161400 | 16246981000 | 102400 | 102400 | 102400 | 102400 | 5313 |
| 153 | 20230921 | 161300 | 16246981000 | 102400 | 102400 | 102400 | 102400 | 0 |
| 154 | 20230921 | 161200 | 16246981000 | 102400 | 102400 | 102400 | 102400 | 0 |
| 155 | 20230921 | 161100 | 16246981000 | 102400 | 102400 | 102400 | 102400 | 0 |
| 156 | 20230921 | 161000 | 16246981000 | 102400 | 102400 | 102400 | 102400 | 0 |
| 157 | 20230921 | 160900 | 16246981000 | 102400 | 102400 | 102400 | 102400 | 0 |
| 158 | 20230921 | 160800 | 16246981000 | 102400 | 102400 | 102400 | 102400 | 0 |
| 159 | 20230921 | 160700 | 16246981000 | 102400 | 102400 | 102400 | 102400 | 0 |
| 160 | 20230921 | 160600 | 16246981000 | 102400 | 102400 | 102400 | 102400 | 0 |
| 161 | 20230921 | 160500 | 16246981000 | 102400 | 102400 | 102400 | 102400 | 0 |
| 162 | 20230921 | 160400 | 16246981000 | 102400 | 102400 | 102400 | 102400 | 0 |
| 163 | 20230921 | 160300 | 16246981000 | 102400 | 102400 | 102400 | 102400 | 0 |
| 164 | 20230921 | 160200 | 16246981000 | 102400 | 102400 | 102400 | 102400 | 0 |
| 165 | 20230921 | 160100 | 16246981000 | 102400 | 102400 | 102400 | 102400 | 0 |
| 166 | 20230921 | 160000 | 16246981000 | 102400 | 102400 | 102400 | 102400 | 0 |
| 167 | 20230921 | 155900 | 16246981000 | 102400 | 102400 | 102400 | 102400 | 0 |
| 168 | 20230921 | 155800 | 16246981000 | 102400 | 102400 | 102400 | 102400 | 0 |
| 169 | 20230921 | 155700 | 16246981000 | 102400 | 102400 | 102400 | 102400 | 0 |
| 170 | 20230921 | 155600 | 16246981000 | 102400 | 102400 | 102400 | 102400 | 0 |
| 171 | 20230921 | 155500 | 16246981000 | 102400 | 102400 | 102400 | 102400 | 0 |
| 172 | 20230921 | 155400 | 16246981000 | 102400 | 102400 | 102400 | 102400 | 0 |
| 173 | 20230921 | 155300 | 16246981000 | 102400 | 102400 | 102400 | 102400 | 0 |
| 174 | 20230921 | 155200 | 16246981000 | 102400 | 102400 | 102400 | 102400 | 0 |
| 175 | 20230921 | 155100 | 16246981000 | 102400 | 102400 | 102400 | 102400 | 0 |
| 176 | 20230921 | 155000 | 16246981000 | 102400 | 102400 | 102400 | 102400 | 0 |
| 177 | 20230921 | 154900 | 16246981000 | 102400 | 102400 | 102400 | 102400 | 0 |
| 178 | 20230921 | 154800 | 16246981000 | 102400 | 102400 | 102400 | 102400 | 0 |
| 179 | 20230921 | 154700 | 16246981000 | 102400 | 102400 | 102400 | 102400 | 0 |
| 180 | 20230921 | 154600 | 16246981000 | 102400 | 102400 | 102400 | 102400 | 0 |
| 181 | 20230921 | 154500 | 16246981000 | 102400 | 102400 | 102400 | 102400 | 0 |
| 182 | 20230921 | 154400 | 16246981000 | 102400 | 102400 | 102400 | 102400 | 5313 |
| 183 | 20230921 | 154300 | 16246981000 | 102400 | 102400 | 102400 | 102400 | 0 |
| 184 | 20230921 | 154200 | 16246981000 | 102400 | 102400 | 102400 | 102400 | 0 |
| 185 | 20230921 | 154100 | 16246981000 | 102400 | 102400 | 102400 | 102400 | 0 |
| 186 | 20230921 | 154000 | 16246981000 | 102400 | 102400 | 102400 | 102400 | 0 |
| 187 | 20230921 | 153900 | 16246981000 | 102400 | 102400 | 102400 | 102400 | 0 |
| 188 | 20230921 | 153800 | 16246981000 | 102400 | 102400 | 102400 | 102400 | 0 |
| 189 | 20230921 | 153700 | 16246981000 | 102400 | 102400 | 102400 | 102400 | 0 |
| 190 | 20230921 | 153600 | 16246981000 | 102400 | 102400 | 102400 | 102400 | 0 |
| 191 | 20230921 | 153500 | 16246981000 | 102400 | 102400 | 102400 | 102400 | 0 |
| 192 | 20230921 | 153400 | 16246981000 | 102400 | 102400 | 102400 | 102400 | 0 |
| 193 | 20230921 | 153300 | 16246981000 | 102400 | 102400 | 102400 | 102400 | 0 |
| 194 | 20230921 | 153200 | 16246981000 | 102400 | 102400 | 102400 | 102400 | 0 |
| 195 | 20230921 | 153100 | 16246981000 | 102400 | 102400 | 102400 | 102400 | 0 |
| 196 | 20230921 | 153000 | 16246981000 | 102400 | 102400 | 102400 | 102400 | 5313 |
| 197 | 20230921 | 152900 | 15702929800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 198 | 20230921 | 152800 | 15702929800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 199 | 20230921 | 152700 | 15702929800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 200 | 20230921 | 152600 | 15702929800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 201 | 20230921 | 152500 | 15702929800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 202 | 20230921 | 152400 | 15702929800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 203 | 20230921 | 152300 | 15702929800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 204 | 20230921 | 152200 | 15702929800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 205 | 20230921 | 152100 | 15702929800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 206 | 20230921 | 152000 | 15702929800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 207 | 20230921 | 151900 | 15702929800 | 102700 | 102600 | 102700 | 102600 | 355 |
| 208 | 20230921 | 151800 | 15666481500 | 102600 | 102600 | 102700 | 102600 | 178 |
| 209 | 20230921 | 151700 | 15648217400 | 102600 | 102600 | 102700 | 102500 | 476 |
| 210 | 20230921 | 151600 | 15599349600 | 102500 | 102600 | 102600 | 102500 | 213 |
| 211 | 20230921 | 151500 | 15577498400 | 102600 | 102700 | 102700 | 102500 | 948 |
| 212 | 20230921 | 151400 | 15480198000 | 102600 | 102700 | 102700 | 102600 | 332 |
| 213 | 20230921 | 151300 | 15446114400 | 102700 | 102800 | 102800 | 102600 | 1379 |
| 214 | 20230921 | 151200 | 15304426400 | 102800 | 102900 | 102900 | 102700 | 278 |
| 215 | 20230921 | 151100 | 15275841200 | 102800 | 103000 | 103000 | 102700 | 1204 |
| 216 | 20230921 | 151000 | 15152016700 | 103000 | 102700 | 103000 | 102700 | 1701 |
| 217 | 20230921 | 150900 | 14977045700 | 102800 | 102800 | 102800 | 102700 | 667 |
| 218 | 20230921 | 150800 | 14908480000 | 102800 | 102800 | 102800 | 102700 | 382 |
| 219 | 20230921 | 150700 | 14869218100 | 102700 | 102700 | 102700 | 102600 | 1082 |
| 220 | 20230921 | 150600 | 14758105000 | 102600 | 102700 | 102700 | 102600 | 354 |
| 221 | 20230921 | 150500 | 14721757700 | 102700 | 102700 | 102700 | 102600 | 682 |
| 222 | 20230921 | 150400 | 14651723800 | 102700 | 102600 | 102700 | 102500 | 455 |
| 223 | 20230921 | 150300 | 14605041800 | 102600 | 102600 | 102700 | 102500 | 485 |
| 224 | 20230921 | 150200 | 14555274300 | 102600 | 102600 | 102600 | 102500 | 389 |
| 225 | 20230921 | 150100 | 14515374900 | 102600 | 102700 | 102700 | 102500 | 468 |
| 226 | 20230921 | 150000 | 14467354700 | 102700 | 102700 | 102700 | 102500 | 303 |
| 227 | 20230921 | 145900 | 14436253700 | 102700 | 102800 | 102800 | 102500 | 1538 |
| 228 | 20230921 | 145800 | 14278350300 | 102800 | 102700 | 102800 | 102700 | 286 |
| 229 | 20230921 | 145700 | 14248955400 | 102700 | 102900 | 102900 | 102700 | 721 |
| 230 | 20230921 | 145600 | 14174870200 | 102900 | 102800 | 102900 | 102700 | 661 |
| 231 | 20230921 | 145500 | 14106910000 | 102800 | 102800 | 102800 | 102700 | 315 |
| 232 | 20230921 | 145400 | 14074531500 | 102700 | 102700 | 102800 | 102600 | 381 |
| 233 | 20230921 | 145300 | 14035392200 | 102700 | 102600 | 102800 | 102500 | 381 |
| 234 | 20230921 | 145200 | 13996300300 | 102600 | 103000 | 103000 | 102500 | 986 |
| 235 | 20230921 | 145100 | 13894916000 | 103000 | 103000 | 103000 | 102900 | 525 |
| 236 | 20230921 | 145000 | 13840844400 | 103000 | 102900 | 103000 | 102800 | 429 |
| 237 | 20230921 | 144900 | 13796690400 | 102900 | 102900 | 102900 | 102800 | 747 |
| 238 | 20230921 | 144800 | 13719825300 | 102900 | 102900 | 102900 | 102700 | 350 |
| 239 | 20230921 | 144700 | 13683830500 | 102800 | 102900 | 102900 | 102800 | 264 |
| 240 | 20230921 | 144600 | 13656666900 | 102800 | 102700 | 102800 | 102700 | 528 |
| 241 | 20230921 | 144500 | 13602394700 | 102800 | 102700 | 102800 | 102600 | 304 |
| 242 | 20230921 | 144400 | 13571175900 | 102700 | 102600 | 102700 | 102500 | 253 |
| 243 | 20230921 | 144300 | 13545201800 | 102600 | 102700 | 102700 | 102500 | 617 |
| 244 | 20230921 | 144200 | 13481897600 | 102600 | 102600 | 102700 | 102500 | 303 |
| 245 | 20230921 | 144100 | 13450802200 | 102600 | 102500 | 102600 | 102400 | 241 |
| 246 | 20230921 | 144000 | 13426089500 | 102500 | 102400 | 102500 | 102400 | 246 |
| 247 | 20230921 | 143900 | 13400876200 | 102400 | 102500 | 102500 | 102300 | 362 |
| 248 | 20230921 | 143800 | 13363793000 | 102500 | 102500 | 102500 | 102400 | 250 |
| 249 | 20230921 | 143700 | 13338169500 | 102500 | 102700 | 102700 | 102500 | 1049 |
| 250 | 20230921 | 143600 | 13230590000 | 102700 | 102500 | 102700 | 102400 | 764 |
| 251 | 20230921 | 143500 | 13152231300 | 102500 | 102500 | 102500 | 102400 | 327 |
| 252 | 20230921 | 143400 | 13118725000 | 102500 | 102400 | 102500 | 102300 | 303 |
| 253 | 20230921 | 143300 | 13087686300 | 102400 | 102400 | 102500 | 102300 | 466 |
| 254 | 20230921 | 143200 | 13039961500 | 102400 | 102400 | 102400 | 102200 | 223 |
| 255 | 20230921 | 143100 | 13017129600 | 102400 | 102300 | 102400 | 102200 | 166 |
| 256 | 20230921 | 143000 | 13000142800 | 102300 | 102300 | 102300 | 102200 | 237 |
| 257 | 20230921 | 142900 | 12975898700 | 102200 | 102400 | 102400 | 102200 | 162 |
| 258 | 20230921 | 142800 | 12959334300 | 102300 | 102400 | 102400 | 102300 | 70 |
| 259 | 20230921 | 142700 | 12952169500 | 102300 | 102400 | 102400 | 102300 | 49 |
| 260 | 20230921 | 142600 | 12947154200 | 102400 | 102200 | 102400 | 102200 | 188 |
| 261 | 20230921 | 142500 | 12927915900 | 102300 | 102300 | 102300 | 102200 | 173 |
| 262 | 20230921 | 142400 | 12910219600 | 102300 | 102200 | 102300 | 102100 | 516 |
| 263 | 20230921 | 142300 | 12857489100 | 102200 | 102200 | 102200 | 102100 | 162 |
| 264 | 20230921 | 142200 | 12840935700 | 102200 | 102200 | 102200 | 102100 | 77 |
| 265 | 20230921 | 142100 | 12833069200 | 102100 | 102100 | 102200 | 102100 | 56 |
| 266 | 20230921 | 142000 | 12827349700 | 102100 | 102100 | 102200 | 102000 | 319 |
| 267 | 20230921 | 141900 | 12794785800 | 102100 | 102100 | 102100 | 102000 | 241 |
| 268 | 20230921 | 141800 | 12770180700 | 102100 | 102000 | 102100 | 102000 | 17 |
| 269 | 20230921 | 141700 | 12768445500 | 102000 | 102200 | 102200 | 102000 | 366 |
| 270 | 20230921 | 141600 | 12731081800 | 102200 | 102100 | 102200 | 102100 | 62 |
| 271 | 20230921 | 141500 | 12724750400 | 102200 | 102300 | 102300 | 102100 | 300 |
| 272 | 20230921 | 141400 | 12694095500 | 102300 | 102400 | 102400 | 102200 | 399 |
| 273 | 20230921 | 141300 | 12653270300 | 102300 | 102600 | 102700 | 102300 | 495 |
| 274 | 20230921 | 141200 | 12602555900 | 102700 | 102500 | 102700 | 102500 | 831 |
| 275 | 20230921 | 141100 | 12517302100 | 102500 | 102400 | 102500 | 102400 | 73 |
| 276 | 20230921 | 141000 | 12509823400 | 102400 | 102400 | 102500 | 102300 | 301 |
| 277 | 20230921 | 140900 | 12479007700 | 102300 | 102400 | 102400 | 102300 | 109 |
| 278 | 20230921 | 140800 | 12467848700 | 102300 | 102300 | 102400 | 102200 | 225 |
| 279 | 20230921 | 140700 | 12444830300 | 102300 | 102400 | 102400 | 102200 | 259 |
| 280 | 20230921 | 140600 | 12418340100 | 102300 | 102300 | 102400 | 102300 | 68 |
| 281 | 20230921 | 140500 | 12411381100 | 102400 | 102200 | 102400 | 102200 | 531 |
| 282 | 20230921 | 140400 | 12357041100 | 102300 | 102200 | 102300 | 102100 | 354 |
| 283 | 20230921 | 140300 | 12320862300 | 102200 | 102100 | 102200 | 102000 | 622 |
| 284 | 20230921 | 140200 | 12257357300 | 102100 | 102100 | 102100 | 102000 | 57 |
| 285 | 20230921 | 140100 | 12251538300 | 102100 | 102000 | 102100 | 102000 | 167 |
| 286 | 20230921 | 140000 | 12234497200 | 102100 | 102000 | 102100 | 101900 | 167 |
| 287 | 20230921 | 135900 | 12217462800 | 102000 | 102000 | 102000 | 101900 | 64 |
| 288 | 20230921 | 135800 | 12210935400 | 102000 | 102000 | 102000 | 101900 | 95 |
| 289 | 20230921 | 135700 | 12201246800 | 102000 | 102000 | 102000 | 101900 | 48 |
| 290 | 20230921 | 135600 | 12196351900 | 102000 | 102000 | 102000 | 101900 | 38 |
| 291 | 20230921 | 135500 | 12192476600 | 102000 | 101900 | 102100 | 101900 | 103 |
| 292 | 20230921 | 135400 | 12181970900 | 101900 | 102000 | 102100 | 101900 | 271 |
| 293 | 20230921 | 135300 | 12154329400 | 102100 | 102000 | 102100 | 102000 | 41 |
| 294 | 20230921 | 135200 | 12150144000 | 102100 | 102000 | 102100 | 102000 | 246 |
| 295 | 20230921 | 135100 | 12125049900 | 102000 | 101900 | 102000 | 101800 | 554 |
| 296 | 20230921 | 135000 | 12068577300 | 101900 | 101900 | 102000 | 101900 | 62 |
| 297 | 20230921 | 134900 | 12062257300 | 101900 | 101900 | 102000 | 101800 | 162 |
| 298 | 20230921 | 134800 | 12045750200 | 101900 | 101800 | 101900 | 101700 | 172 |
| 299 | 20230921 | 134700 | 12028236600 | 101800 | 101900 | 101900 | 101700 | 329 |
| 300 | 20230921 | 134600 | 11994749000 | 101900 | 102000 | 102000 | 101800 | 164 |
| 301 | 20230921 | 134500 | 11978046300 | 102000 | 102000 | 102000 | 101900 | 69 |
| 302 | 20230921 | 134400 | 11971009200 | 101900 | 102000 | 102000 | 101700 | 642 |
| 303 | 20230921 | 134300 | 11905639300 | 102000 | 102000 | 102000 | 101900 | 89 |
| 304 | 20230921 | 134200 | 11896567600 | 102000 | 101800 | 102000 | 101800 | 304 |
| 305 | 20230921 | 134100 | 11865600000 | 101800 | 102100 | 102100 | 101800 | 408 |
| 306 | 20230921 | 134000 | 11824013800 | 102100 | 102200 | 102200 | 102000 | 216 |
| 307 | 20230921 | 133900 | 11801960900 | 102200 | 102200 | 102300 | 102100 | 373 |
| 308 | 20230921 | 133800 | 11763839700 | 102200 | 102200 | 102200 | 102100 | 159 |
| 309 | 20230921 | 133700 | 11747591200 | 102200 | 102000 | 102200 | 101900 | 189 |
| 310 | 20230921 | 133600 | 11728310800 | 102000 | 101800 | 102000 | 101800 | 290 |
| 311 | 20230921 | 133500 | 11698731900 | 101900 | 101700 | 101900 | 101700 | 479 |
| 312 | 20230921 | 133400 | 11649955800 | 101700 | 101700 | 101800 | 101700 | 30 |
| 313 | 20230921 | 133300 | 11646903900 | 101700 | 101700 | 101800 | 101600 | 101 |
| 314 | 20230921 | 133200 | 11636631200 | 101700 | 101600 | 101700 | 101600 | 112 |
| 315 | 20230921 | 133100 | 11625244300 | 101700 | 101700 | 101700 | 101600 | 239 |
| 316 | 20230921 | 133000 | 11600938300 | 101600 | 101800 | 101800 | 101600 | 153 |
| 317 | 20230921 | 132900 | 11585378000 | 101700 | 101700 | 101800 | 101600 | 305 |
| 318 | 20230921 | 132800 | 11554355100 | 101700 | 101600 | 101700 | 101600 | 175 |
| 319 | 20230921 | 132700 | 11536562500 | 101700 | 101700 | 101700 | 101500 | 728 |
| 320 | 20230921 | 132600 | 11462575200 | 101700 | 101800 | 101800 | 101700 | 153 |
| 321 | 20230921 | 132500 | 11447005900 | 101800 | 101800 | 101800 | 101700 | 61 |
| 322 | 20230921 | 132400 | 11440800500 | 101700 | 101800 | 101800 | 101700 | 76 |
| 323 | 20230921 | 132300 | 11433070600 | 101800 | 101700 | 101800 | 101700 | 54 |
| 324 | 20230921 | 132200 | 11427574600 | 101800 | 101800 | 101800 | 101700 | 134 |
| 325 | 20230921 | 132100 | 11413945500 | 101700 | 101700 | 101800 | 101700 | 47 |
| 326 | 20230921 | 132000 | 11409165000 | 101800 | 101800 | 101900 | 101700 | 380 |
| 327 | 20230921 | 131900 | 11370478200 | 101800 | 101800 | 101900 | 101800 | 13 |
| 328 | 20230921 | 131800 | 11369154000 | 101800 | 101900 | 102000 | 101800 | 101 |
| 329 | 20230921 | 131700 | 11358860900 | 102000 | 102000 | 102000 | 101900 | 107 |
| 330 | 20230921 | 131600 | 11347952700 | 101900 | 101900 | 102000 | 101900 | 72 |
| 331 | 20230921 | 131500 | 11340615300 | 101900 | 101800 | 101900 | 101800 | 245 |
| 332 | 20230921 | 131400 | 11315654700 | 101900 | 101700 | 101900 | 101700 | 216 |
| 333 | 20230921 | 131300 | 11293663700 | 101800 | 101600 | 101800 | 101600 | 469 |
| 334 | 20230921 | 131200 | 11245967200 | 101600 | 101600 | 101700 | 101500 | 203 |
| 335 | 20230921 | 131100 | 11225340100 | 101700 | 101400 | 101700 | 101400 | 447 |
| 336 | 20230921 | 131000 | 11179932300 | 101500 | 101400 | 101600 | 101400 | 731 |
| 337 | 20230921 | 130900 | 11105732400 | 101500 | 101600 | 101600 | 101400 | 1662 |
| 338 | 20230921 | 130800 | 10937032500 | 101700 | 101600 | 101700 | 101600 | 499 |
| 339 | 20230921 | 130700 | 10886329500 | 101600 | 101700 | 101800 | 101600 | 232 |
| 340 | 20230921 | 130600 | 10862731200 | 101700 | 101700 | 101800 | 101700 | 242 |
| 341 | 20230921 | 130500 | 10838118300 | 101800 | 101900 | 101900 | 101800 | 1412 |
| 342 | 20230921 | 130400 | 10694375900 | 101900 | 101900 | 102000 | 101800 | 254 |
| 343 | 20230921 | 130300 | 10668488800 | 101900 | 102000 | 102000 | 101900 | 52 |
| 344 | 20230921 | 130200 | 10663188300 | 102000 | 102000 | 102000 | 101900 | 61 |
| 345 | 20230921 | 130100 | 10656970000 | 101900 | 101900 | 102000 | 101900 | 287 |
| 346 | 20230921 | 130000 | 10627717600 | 101900 | 101900 | 102000 | 101900 | 105 |
| 347 | 20230921 | 125900 | 10617016800 | 102000 | 101900 | 102000 | 101900 | 128 |
| 348 | 20230921 | 125800 | 10603971500 | 101900 | 101900 | 102000 | 101900 | 479 |
| 349 | 20230921 | 125700 | 10555151600 | 102000 | 102000 | 102000 | 101900 | 464 |
| 350 | 20230921 | 125600 | 10507824300 | 102100 | 102100 | 102200 | 102000 | 638 |
| 351 | 20230921 | 125500 | 10442693000 | 102100 | 102100 | 102200 | 102100 | 85 |
| 352 | 20230921 | 125400 | 10434008800 | 102200 | 102100 | 102200 | 102100 | 60 |
| 353 | 20230921 | 125300 | 10427877200 | 102200 | 102100 | 102200 | 102100 | 35 |
| 354 | 20230921 | 125200 | 10424303500 | 102100 | 102200 | 102200 | 102100 | 100 |
| 355 | 20230921 | 125100 | 10414092100 | 102200 | 102100 | 102200 | 102000 | 303 |
| 356 | 20230921 | 125000 | 10383157600 | 102100 | 102100 | 102100 | 102000 | 95 |
| 357 | 20230921 | 124900 | 10373465300 | 102100 | 102200 | 102200 | 102100 | 140 |
| 358 | 20230921 | 124800 | 10359170000 | 102200 | 102100 | 102200 | 102100 | 55 |
| 359 | 20230921 | 124700 | 10353549200 | 102200 | 102200 | 102200 | 102100 | 48 |
| 360 | 20230921 | 124600 | 10348645400 | 102100 | 102200 | 102200 | 102100 | 34 |
| 361 | 20230921 | 124500 | 10345171700 | 102100 | 102100 | 102100 | 102000 | 454 |
| 362 | 20230921 | 124400 | 10298818500 | 102100 | 102100 | 102100 | 102000 | 172 |
| 363 | 20230921 | 124300 | 10281257700 | 102100 | 102200 | 102300 | 102000 | 611 |
| 364 | 20230921 | 124200 | 10218845600 | 102300 | 102100 | 102300 | 102100 | 111 |
| 365 | 20230921 | 124100 | 10207500100 | 102200 | 102100 | 102200 | 102100 | 171 |
| 366 | 20230921 | 124000 | 10190024000 | 102100 | 102100 | 102200 | 102100 | 12 |
| 367 | 20230921 | 123900 | 10188798300 | 102100 | 102200 | 102200 | 102100 | 103 |
| 368 | 20230921 | 123800 | 10178281100 | 102200 | 102200 | 102200 | 102100 | 84 |
| 369 | 20230921 | 123700 | 10169696900 | 102200 | 102300 | 102300 | 102100 | 92 |
| 370 | 20230921 | 123600 | 10160299000 | 102300 | 102200 | 102300 | 102100 | 32 |
| 371 | 20230921 | 123500 | 10157028700 | 102100 | 102100 | 102300 | 102000 | 161 |
| 372 | 20230921 | 123400 | 10140598900 | 102200 | 101900 | 102300 | 101900 | 697 |
| 373 | 20230921 | 123300 | 10069481000 | 102000 | 101900 | 102000 | 101900 | 102 |
| 374 | 20230921 | 123200 | 10059086400 | 101900 | 101800 | 101900 | 101700 | 3261 |
| 375 | 20230921 | 123100 | 9727307100 | 101900 | 101900 | 101900 | 101800 | 267 |
| 376 | 20230921 | 123000 | 9700121800 | 101900 | 101800 | 101900 | 101800 | 81 |
| 377 | 20230921 | 122900 | 9691872900 | 101900 | 102000 | 102000 | 101800 | 359 |
| 378 | 20230921 | 122800 | 9655286600 | 101900 | 101900 | 102000 | 101900 | 378 |
| 379 | 20230921 | 122700 | 9616765700 | 101900 | 102100 | 102100 | 101900 | 2231 |
| 380 | 20230921 | 122600 | 9389174300 | 102200 | 102300 | 102400 | 102200 | 1250 |
| 381 | 20230921 | 122500 | 9261381700 | 102400 | 102400 | 102400 | 102300 | 25 |
| 382 | 20230921 | 122400 | 9258821900 | 102400 | 102300 | 102400 | 102300 | 28 |
| 383 | 20230921 | 122300 | 9255955900 | 102400 | 102400 | 102400 | 102300 | 124 |
| 384 | 20230921 | 122200 | 9243264100 | 102300 | 102400 | 102400 | 102300 | 29 |
| 385 | 20230921 | 122100 | 9240296500 | 102400 | 102300 | 102400 | 102300 | 27 |
| 386 | 20230921 | 122000 | 9237532300 | 102300 | 102400 | 102400 | 102300 | 26 |
| 387 | 20230921 | 121900 | 9234870400 | 102400 | 102300 | 102400 | 102300 | 73 |
| 388 | 20230921 | 121800 | 9227397500 | 102400 | 102200 | 102400 | 102200 | 188 |
| 389 | 20230921 | 121700 | 9208164600 | 102300 | 102400 | 102400 | 102300 | 95 |
| 390 | 20230921 | 121600 | 9198445600 | 102400 | 102400 | 102400 | 102300 | 249 |
| 391 | 20230921 | 121500 | 9172966100 | 102300 | 102300 | 102400 | 102300 | 18 |
| 392 | 20230921 | 121400 | 9171123100 | 102300 | 102400 | 102400 | 102300 | 95 |
| 393 | 20230921 | 121300 | 9161402500 | 102300 | 102300 | 102400 | 102300 | 159 |
| 394 | 20230921 | 121200 | 9145129400 | 102300 | 102300 | 102400 | 102300 | 151 |
| 395 | 20230921 | 121100 | 9129681500 | 102300 | 102300 | 102400 | 102300 | 466 |
| 396 | 20230921 | 121000 | 9082009600 | 102300 | 102300 | 102400 | 102300 | 575 |
| 397 | 20230921 | 120900 | 9023179000 | 102400 | 102500 | 102600 | 102300 | 556 |
| 398 | 20230921 | 120800 | 8966237100 | 102500 | 102600 | 102600 | 102500 | 13 |
| 399 | 20230921 | 120700 | 8964903700 | 102600 | 102500 | 102600 | 102500 | 74 |
| 400 | 20230921 | 120600 | 8957312900 | 102500 | 102500 | 102600 | 102500 | 285 |
| 401 | 20230921 | 120500 | 8928098000 | 102500 | 102600 | 102600 | 102500 | 33 |
| 402 | 20230921 | 120400 | 8924712300 | 102500 | 102500 | 102500 | 102400 | 294 |
| 403 | 20230921 | 120300 | 8894577500 | 102400 | 102500 | 102500 | 102400 | 13 |
| 404 | 20230921 | 120200 | 8893246100 | 102500 | 102500 | 102600 | 102400 | 205 |
| 405 | 20230921 | 120100 | 8872232800 | 102500 | 102600 | 102600 | 102500 | 52 |
| 406 | 20230921 | 120000 | 8866900600 | 102600 | 102600 | 102600 | 102500 | 105 |
| 407 | 20230921 | 115900 | 8856131500 | 102600 | 102600 | 102600 | 102500 | 28 |
| 408 | 20230921 | 115800 | 8853258900 | 102600 | 102500 | 102600 | 102500 | 89 |
| 409 | 20230921 | 115700 | 8844134500 | 102600 | 102600 | 102600 | 102500 | 233 |
| 410 | 20230921 | 115600 | 8820229300 | 102600 | 102700 | 102700 | 102600 | 25 |
| 411 | 20230921 | 115500 | 8817662500 | 102700 | 102700 | 102700 | 102600 | 274 |
| 412 | 20230921 | 115400 | 8789523000 | 102800 | 102800 | 102800 | 102800 | 165 |
| 413 | 20230921 | 115300 | 8772561000 | 102800 | 102700 | 102800 | 102700 | 47 |
| 414 | 20230921 | 115200 | 8767730400 | 102700 | 102700 | 102700 | 102600 | 125 |
| 415 | 20230921 | 115100 | 8754898800 | 102600 | 102700 | 102700 | 102600 | 192 |
| 416 | 20230921 | 115000 | 8735190400 | 102600 | 102500 | 102600 | 102500 | 125 |
| 417 | 20230921 | 114900 | 8722371800 | 102400 | 102500 | 102500 | 102400 | 162 |
| 418 | 20230921 | 114800 | 8705768900 | 102400 | 102500 | 102500 | 102400 | 116 |
| 419 | 20230921 | 114700 | 8693884600 | 102400 | 102400 | 102500 | 102400 | 62 |
| 420 | 20230921 | 114600 | 8687533600 | 102400 | 102500 | 102500 | 102400 | 80 |
| 421 | 20230921 | 114500 | 8679340500 | 102400 | 102500 | 102500 | 102400 | 181 |
| 422 | 20230921 | 114400 | 8660798700 | 102500 | 102500 | 102500 | 102400 | 57 |
| 423 | 20230921 | 114300 | 8654959400 | 102400 | 102500 | 102500 | 102400 | 115 |
| 424 | 20230921 | 114200 | 8643179300 | 102400 | 102500 | 102500 | 102400 | 62 |
| 425 | 20230921 | 114100 | 8636825400 | 102500 | 102600 | 102600 | 102400 | 321 |
| 426 | 20230921 | 114000 | 8603924100 | 102600 | 102600 | 102600 | 102500 | 70 |
| 427 | 20230921 | 113900 | 8596742500 | 102600 | 102700 | 102700 | 102600 | 234 |
| 428 | 20230921 | 113800 | 8572724900 | 102600 | 102700 | 102700 | 102600 | 214 |
| 429 | 20230921 | 113700 | 8550759600 | 102700 | 102700 | 102700 | 102600 | 29 |
| 430 | 20230921 | 113600 | 8547782400 | 102700 | 102600 | 102700 | 102600 | 29 |
| 431 | 20230921 | 113500 | 8544804600 | 102700 | 102700 | 102800 | 102600 | 395 |
| 432 | 20230921 | 113400 | 8504237500 | 102800 | 102800 | 102800 | 102700 | 85 |
| 433 | 20230921 | 113300 | 8495499600 | 102800 | 102800 | 102800 | 102800 | 29 |
| 434 | 20230921 | 113200 | 8492518400 | 102800 | 102800 | 102800 | 102700 | 223 |
| 435 | 20230921 | 113100 | 8469594100 | 102800 | 102800 | 102800 | 102700 | 355 |
| 436 | 20230921 | 113000 | 8433125200 | 102900 | 102800 | 102900 | 102700 | 424 |
| 437 | 20230921 | 112900 | 8389544400 | 102800 | 102800 | 102900 | 102800 | 136 |
| 438 | 20230921 | 112800 | 8375552500 | 102900 | 102900 | 102900 | 102800 | 53 |
| 439 | 20230921 | 112700 | 8370099500 | 102800 | 102900 | 102900 | 102800 | 290 |
| 440 | 20230921 | 112600 | 8340280600 | 102900 | 103000 | 103000 | 102900 | 150 |
| 441 | 20230921 | 112500 | 8324840100 | 103000 | 103000 | 103000 | 102900 | 62 |
| 442 | 20230921 | 112400 | 8318456500 | 102900 | 103000 | 103000 | 102900 | 156 |
| 443 | 20230921 | 112300 | 8302394200 | 102900 | 102900 | 103000 | 102900 | 256 |
| 444 | 20230921 | 112200 | 8276047200 | 102900 | 102800 | 102900 | 102800 | 156 |
| 445 | 20230921 | 112100 | 8259997200 | 102800 | 102700 | 102900 | 102700 | 640 |
| 446 | 20230921 | 112000 | 8194203100 | 102700 | 102800 | 102800 | 102700 | 48 |
| 447 | 20230921 | 111900 | 8189271200 | 102800 | 102800 | 102900 | 102800 | 115 |
| 448 | 20230921 | 111800 | 8177442000 | 102900 | 102800 | 102900 | 102800 | 46 |
| 449 | 20230921 | 111700 | 8172710100 | 102900 | 102800 | 102900 | 102800 | 45 |
| 450 | 20230921 | 111600 | 8168081600 | 102900 | 102800 | 102900 | 102700 | 837 |
| 451 | 20230921 | 111500 | 8082038100 | 102800 | 102900 | 102900 | 102700 | 82 |
| 452 | 20230921 | 111400 | 8073607700 | 102900 | 102900 | 102900 | 102800 | 235 |
| 453 | 20230921 | 111300 | 8049426300 | 102900 | 102900 | 103000 | 102700 | 889 |
| 454 | 20230921 | 111200 | 7957888500 | 102900 | 102600 | 102900 | 102600 | 46 |
| 455 | 20230921 | 111100 | 7953159600 | 102600 | 102900 | 102900 | 102600 | 181 |
| 456 | 20230921 | 111000 | 7934556200 | 102800 | 102600 | 102900 | 102600 | 558 |
| 457 | 20230921 | 110900 | 7877206900 | 102600 | 102700 | 102700 | 102600 | 81 |
| 458 | 20230921 | 110800 | 7868892700 | 102600 | 102700 | 102700 | 102600 | 52 |
| 459 | 20230921 | 110700 | 7863555200 | 102700 | 102500 | 102700 | 102500 | 116 |
| 460 | 20230921 | 110600 | 7851649600 | 102600 | 102500 | 102600 | 102500 | 103 |
| 461 | 20230921 | 110500 | 7841087200 | 102500 | 102500 | 102600 | 102500 | 106 |
| 462 | 20230921 | 110400 | 7830221600 | 102500 | 102600 | 102600 | 102500 | 31 |
| 463 | 20230921 | 110300 | 7827041600 | 102600 | 102600 | 102700 | 102500 | 364 |
| 464 | 20230921 | 110200 | 7789727600 | 102600 | 102700 | 102700 | 102600 | 75 |
| 465 | 20230921 | 110100 | 7782030700 | 102600 | 102700 | 102700 | 102600 | 46 |
| 466 | 20230921 | 110000 | 7777309800 | 102600 | 102900 | 102900 | 102500 | 1032 |
| 467 | 20230921 | 105900 | 7671482300 | 102900 | 102500 | 102900 | 102500 | 427 |
| 468 | 20230921 | 105800 | 7627640700 | 102500 | 102600 | 102600 | 102500 | 12 |
| 469 | 20230921 | 105700 | 7626410000 | 102500 | 102400 | 102600 | 102400 | 300 |
| 470 | 20230921 | 105600 | 7595681900 | 102400 | 102500 | 102500 | 102300 | 205 |
| 471 | 20230921 | 105500 | 7574689200 | 102500 | 102200 | 102500 | 102100 | 1232 |
| 472 | 20230921 | 105400 | 7448693000 | 102100 | 102300 | 102300 | 102100 | 1324 |
| 473 | 20230921 | 105300 | 7313471200 | 102200 | 102400 | 102400 | 102200 | 170 |
| 474 | 20230921 | 105200 | 7296080500 | 102400 | 102500 | 102500 | 102400 | 81 |
| 475 | 20230921 | 105100 | 7287784800 | 102400 | 102300 | 102500 | 102300 | 497 |
| 476 | 20230921 | 105000 | 7236890300 | 102300 | 102700 | 102700 | 102300 | 1823 |
| 477 | 20230921 | 104900 | 7050132200 | 102800 | 102800 | 102800 | 102700 | 70 |
| 478 | 20230921 | 104800 | 7042940900 | 102700 | 102800 | 102900 | 102700 | 264 |
| 479 | 20230921 | 104700 | 7015812500 | 102800 | 102800 | 102900 | 102800 | 216 |
| 480 | 20230921 | 104600 | 6993600300 | 102900 | 102700 | 102900 | 102600 | 627 |
| 481 | 20230921 | 104500 | 6929187900 | 102700 | 102700 | 102700 | 102600 | 164 |
| 482 | 20230921 | 104400 | 6912356200 | 102700 | 102700 | 102700 | 102600 | 288 |
| 483 | 20230921 | 104300 | 6882793900 | 102700 | 102600 | 102700 | 102600 | 91 |
| 484 | 20230921 | 104200 | 6873453700 | 102600 | 102500 | 102700 | 102500 | 98 |
| 485 | 20230921 | 104100 | 6863395800 | 102700 | 102500 | 102700 | 102500 | 260 |
| 486 | 20230921 | 104000 | 6836732600 | 102400 | 102400 | 102500 | 102300 | 136 |
| 487 | 20230921 | 103900 | 6822795900 | 102400 | 102400 | 102500 | 102300 | 154 |
| 488 | 20230921 | 103800 | 6807024600 | 102400 | 102400 | 102500 | 102300 | 159 |
| 489 | 20230921 | 103700 | 6790742200 | 102400 | 102300 | 102400 | 102300 | 78 |
| 490 | 20230921 | 103600 | 6782757600 | 102400 | 102400 | 102400 | 102300 | 62 |
| 491 | 20230921 | 103500 | 6776409400 | 102300 | 102400 | 102500 | 102300 | 123 |
| 492 | 20230921 | 103400 | 6763814300 | 102500 | 102600 | 102600 | 102400 | 355 |
| 493 | 20230921 | 103300 | 6727415300 | 102700 | 102800 | 102900 | 102600 | 312 |
| 494 | 20230921 | 103200 | 6695389300 | 102800 | 102800 | 102900 | 102800 | 87 |
| 495 | 20230921 | 103100 | 6686441600 | 102800 | 102900 | 103000 | 102800 | 388 |
| 496 | 20230921 | 103000 | 6646542000 | 103000 | 103000 | 103000 | 102900 | 256 |
| 497 | 20230921 | 102900 | 6620189400 | 103000 | 102900 | 103000 | 102900 | 256 |
| 498 | 20230921 | 102800 | 6593831900 | 102900 | 102800 | 102900 | 102800 | 410 |
| 499 | 20230921 | 102700 | 6551668400 | 102700 | 102800 | 102800 | 102700 | 363 |
| 500 | 20230921 | 102600 | 6514367100 | 102700 | 102800 | 102800 | 102700 | 135 |
| 501 | 20230921 | 102500 | 6500499300 | 102800 | 102700 | 102800 | 102600 | 193 |
| 502 | 20230921 | 102400 | 6480667500 | 102700 | 102600 | 102700 | 102600 | 375 |
| 503 | 20230921 | 102300 | 6442181000 | 102500 | 102300 | 102500 | 102200 | 633 |
| 504 | 20230921 | 102200 | 6377398800 | 102300 | 102400 | 102400 | 102100 | 1064 |
| 505 | 20230921 | 102100 | 6268640000 | 102300 | 102300 | 102400 | 102100 | 1312 |
| 506 | 20230921 | 102000 | 6134634900 | 102200 | 102300 | 102400 | 102200 | 261 |
| 507 | 20230921 | 101900 | 6107934300 | 102300 | 102300 | 102300 | 102100 | 2036 |
| 508 | 20230921 | 101800 | 5899834500 | 102300 | 102500 | 102500 | 102300 | 2436 |
| 509 | 20230921 | 101700 | 5650584000 | 102500 | 102500 | 102500 | 102400 | 257 |
| 510 | 20230921 | 101600 | 5624263000 | 102500 | 102600 | 102600 | 102400 | 222 |
| 511 | 20230921 | 101500 | 5601511300 | 102500 | 102500 | 102700 | 102500 | 138 |
| 512 | 20230921 | 101400 | 5587361300 | 102700 | 102500 | 102700 | 102500 | 294 |
| 513 | 20230921 | 101300 | 5557203700 | 102500 | 102500 | 102600 | 102400 | 299 |
| 514 | 20230921 | 101200 | 5526555800 | 102500 | 102400 | 102500 | 102300 | 266 |
| 515 | 20230921 | 101100 | 5499321100 | 102300 | 102400 | 102500 | 102300 | 774 |
| 516 | 20230921 | 101000 | 5420098000 | 102400 | 102400 | 102500 | 102400 | 166 |
| 517 | 20230921 | 100900 | 5403098000 | 102500 | 102600 | 102600 | 102400 | 265 |
| 518 | 20230921 | 100800 | 5375935700 | 102700 | 102700 | 102700 | 102600 | 290 |
| 519 | 20230921 | 100700 | 5346179800 | 102700 | 102600 | 102700 | 102600 | 211 |
| 520 | 20230921 | 100600 | 5324524700 | 102600 | 102500 | 102600 | 102300 | 1102 |
| 521 | 20230921 | 100500 | 5211618100 | 102400 | 102600 | 102600 | 102400 | 659 |
| 522 | 20230921 | 100400 | 5144118800 | 102600 | 102600 | 102700 | 102500 | 171 |
| 523 | 20230921 | 100300 | 5126575500 | 102600 | 102500 | 102600 | 102400 | 618 |
| 524 | 20230921 | 100200 | 5063231500 | 102400 | 102600 | 102600 | 102400 | 761 |
| 525 | 20230921 | 100100 | 4985243900 | 102600 | 102700 | 102700 | 102500 | 357 |
| 526 | 20230921 | 100000 | 4948619600 | 102700 | 102600 | 102800 | 102600 | 445 |
| 527 | 20230921 | 095900 | 4902945200 | 102600 | 102600 | 102700 | 102600 | 247 |
| 528 | 20230921 | 095800 | 4877601100 | 102600 | 102700 | 102700 | 102600 | 583 |
| 529 | 20230921 | 095700 | 4817745100 | 102700 | 102700 | 102800 | 102700 | 276 |
| 530 | 20230921 | 095600 | 4789380300 | 102700 | 102800 | 102900 | 102700 | 616 |
| 531 | 20230921 | 095500 | 4726063300 | 102800 | 102900 | 102900 | 102800 | 242 |
| 532 | 20230921 | 095400 | 4701173900 | 102900 | 102800 | 102900 | 102800 | 547 |
| 533 | 20230921 | 095300 | 4644915300 | 102900 | 103000 | 103100 | 102800 | 2417 |
| 534 | 20230921 | 095200 | 4396190800 | 103000 | 103200 | 103200 | 102900 | 488 |
| 535 | 20230921 | 095100 | 4345913600 | 103200 | 103400 | 103400 | 103200 | 554 |
| 536 | 20230921 | 095000 | 4288701000 | 103400 | 103300 | 103400 | 103300 | 193 |
| 537 | 20230921 | 094900 | 4268750200 | 103300 | 103400 | 103400 | 103300 | 195 |
| 538 | 20230921 | 094800 | 4248590900 | 103400 | 103100 | 103400 | 103100 | 837 |
| 539 | 20230921 | 094700 | 4162193300 | 103100 | 103200 | 103200 | 103000 | 221 |
| 540 | 20230921 | 094600 | 4139402300 | 103100 | 103000 | 103200 | 103000 | 581 |
| 541 | 20230921 | 094500 | 4079549000 | 103000 | 103000 | 103100 | 102900 | 297 |
| 542 | 20230921 | 094400 | 4048939200 | 103100 | 103100 | 103100 | 103000 | 205 |
| 543 | 20230921 | 094300 | 4027817900 | 103000 | 103200 | 103200 | 102900 | 723 |
| 544 | 20230921 | 094200 | 3953361900 | 103200 | 103100 | 103200 | 103000 | 431 |
| 545 | 20230921 | 094100 | 3908941700 | 103100 | 103700 | 103700 | 103100 | 1559 |
| 546 | 20230921 | 094000 | 3747555200 | 103700 | 103800 | 103800 | 103600 | 243 |
| 547 | 20230921 | 093900 | 3722342100 | 103800 | 103800 | 103900 | 103600 | 467 |
| 548 | 20230921 | 093800 | 3673857300 | 103800 | 103800 | 103900 | 103800 | 493 |
| 549 | 20230921 | 093700 | 3622647700 | 103900 | 103400 | 103900 | 103400 | 740 |
| 550 | 20230921 | 093600 | 3545933900 | 103400 | 103200 | 103400 | 103100 | 158 |
| 551 | 20230921 | 093500 | 3529617100 | 103200 | 103000 | 103200 | 103000 | 417 |
| 552 | 20230921 | 093400 | 3486626300 | 103000 | 103000 | 103100 | 102900 | 411 |
| 553 | 20230921 | 093300 | 3444303600 | 103000 | 103100 | 103100 | 102900 | 278 |
| 554 | 20230921 | 093200 | 3415668300 | 103000 | 103100 | 103200 | 103000 | 419 |
| 555 | 20230921 | 093100 | 3372485000 | 103000 | 103000 | 103100 | 102900 | 1027 |
| 556 | 20230921 | 093000 | 3266738100 | 103000 | 103300 | 103300 | 103000 | 718 |
| 557 | 20230921 | 092900 | 3192698600 | 103300 | 103700 | 103800 | 103300 | 1423 |
| 558 | 20230921 | 092800 | 3045291100 | 103700 | 103800 | 104000 | 103700 | 648 |
| 559 | 20230921 | 092700 | 2977951000 | 104000 | 104000 | 104200 | 103900 | 1681 |
| 560 | 20230921 | 092600 | 2803068100 | 104100 | 103900 | 104100 | 103900 | 587 |
| 561 | 20230921 | 092500 | 2741993100 | 103900 | 104000 | 104000 | 103900 | 502 |
| 562 | 20230921 | 092400 | 2689797700 | 104000 | 104000 | 104000 | 103900 | 1225 |
| 563 | 20230921 | 092300 | 2562398300 | 104000 | 103600 | 104000 | 103600 | 813 |
| 564 | 20230921 | 092200 | 2477991900 | 103600 | 103700 | 103800 | 103500 | 565 |
| 565 | 20230921 | 092100 | 2419441800 | 103700 | 103800 | 103900 | 103700 | 195 |
| 566 | 20230921 | 092000 | 2399212100 | 103800 | 103700 | 103800 | 103600 | 902 |
| 567 | 20230921 | 091900 | 2305628800 | 103800 | 104000 | 104100 | 103700 | 1657 |
| 568 | 20230921 | 091800 | 2133408100 | 103900 | 103900 | 104100 | 103800 | 1266 |
| 569 | 20230921 | 091700 | 2001795700 | 103900 | 103600 | 104000 | 103600 | 1323 |
| 570 | 20230921 | 091600 | 1864499600 | 103600 | 103400 | 103600 | 103300 | 730 |
| 571 | 20230921 | 091500 | 1788967000 | 103400 | 103200 | 103500 | 103200 | 1575 |
| 572 | 20230921 | 091400 | 1626187400 | 103100 | 103000 | 103100 | 102700 | 500 |
| 573 | 20230921 | 091300 | 1574746600 | 103000 | 103000 | 103400 | 102900 | 1248 |
| 574 | 20230921 | 091200 | 1445918700 | 103000 | 103200 | 103300 | 103000 | 590 |
| 575 | 20230921 | 091100 | 1385061000 | 103300 | 103100 | 103300 | 103100 | 571 |
| 576 | 20230921 | 091000 | 1326113100 | 103100 | 102600 | 103100 | 102600 | 1283 |
| 577 | 20230921 | 090900 | 1194138800 | 102600 | 102500 | 102700 | 102400 | 691 |
| 578 | 20230921 | 090800 | 1123274600 | 102500 | 102600 | 102700 | 102400 | 892 |
| 579 | 20230921 | 090700 | 1031797500 | 102300 | 102300 | 102600 | 102100 | 1061 |
| 580 | 20230921 | 090600 | 923134200 | 102300 | 101800 | 102300 | 101700 | 977 |
| 581 | 20230921 | 090500 | 823584600 | 101700 | 101900 | 101900 | 101400 | 1495 |
| 582 | 20230921 | 090400 | 671676200 | 101900 | 101800 | 101900 | 101700 | 456 |
| 583 | 20230921 | 090300 | 625278800 | 101800 | 101500 | 101800 | 101500 | 720 |
| 584 | 20230921 | 090200 | 552149200 | 101400 | 101800 | 101900 | 101400 | 936 |
| 585 | 20230921 | 090100 | 457049700 | 101800 | 101600 | 101900 | 101300 | 1193 |
| 586 | 20230921 | 090000 | 336002600 | 101600 | 102100 | 102200 | 101500 | 3255 |