34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230921 | 185500 | 14514067600 | 167300 | 167300 | 167300 | 167300 | 2202 |
| 3 | 20230921 | 185400 | 14514067600 | 167300 | 167300 | 167300 | 167300 | 0 |
| 4 | 20230921 | 185300 | 14514067600 | 167300 | 167300 | 167300 | 167300 | 0 |
| 5 | 20230921 | 185200 | 14514067600 | 167300 | 167300 | 167300 | 167300 | 0 |
| 6 | 20230921 | 185100 | 14514067600 | 167300 | 167300 | 167300 | 167300 | 0 |
| 7 | 20230921 | 185000 | 14514067600 | 167300 | 167300 | 167300 | 167300 | 0 |
| 8 | 20230921 | 184900 | 14514067600 | 167300 | 167300 | 167300 | 167300 | 0 |
| 9 | 20230921 | 184800 | 14514067600 | 167300 | 167300 | 167300 | 167300 | 0 |
| 10 | 20230921 | 184700 | 14514067600 | 167300 | 167300 | 167300 | 167300 | 0 |
| 11 | 20230921 | 184600 | 14514067600 | 167300 | 167300 | 167300 | 167300 | 0 |
| 12 | 20230921 | 184500 | 14514067600 | 167300 | 167300 | 167300 | 167300 | 0 |
| 13 | 20230921 | 184400 | 14514067600 | 167300 | 167300 | 167300 | 167300 | 0 |
| 14 | 20230921 | 184300 | 14514067600 | 167300 | 167300 | 167300 | 167300 | 0 |
| 15 | 20230921 | 184200 | 14514067600 | 167300 | 167300 | 167300 | 167300 | 0 |
| 16 | 20230921 | 184100 | 14514067600 | 167300 | 167300 | 167300 | 167300 | 0 |
| 17 | 20230921 | 184000 | 14514067600 | 167300 | 167300 | 167300 | 167300 | 0 |
| 18 | 20230921 | 183900 | 14514067600 | 167300 | 167300 | 167300 | 167300 | 0 |
| 19 | 20230921 | 183800 | 14514067600 | 167300 | 167300 | 167300 | 167300 | 0 |
| 20 | 20230921 | 183700 | 14514067600 | 167300 | 167300 | 167300 | 167300 | 0 |
| 21 | 20230921 | 183600 | 14514067600 | 167300 | 167300 | 167300 | 167300 | 0 |
| 22 | 20230921 | 183500 | 14514067600 | 167300 | 167300 | 167300 | 167300 | 0 |
| 23 | 20230921 | 183400 | 14514067600 | 167300 | 167300 | 167300 | 167300 | 0 |
| 24 | 20230921 | 183300 | 14514067600 | 167300 | 167300 | 167300 | 167300 | 0 |
| 25 | 20230921 | 183200 | 14514067600 | 167300 | 167300 | 167300 | 167300 | 0 |
| 26 | 20230921 | 183100 | 14514067600 | 167300 | 167300 | 167300 | 167300 | 0 |
| 27 | 20230921 | 183000 | 14514067600 | 167300 | 167300 | 167300 | 167300 | 0 |
| 28 | 20230921 | 182900 | 14514067600 | 167300 | 167300 | 167300 | 167300 | 0 |
| 29 | 20230921 | 182800 | 14514067600 | 167300 | 167300 | 167300 | 167300 | 0 |
| 30 | 20230921 | 182700 | 14514067600 | 167300 | 167300 | 167300 | 167300 | 0 |
| 31 | 20230921 | 182600 | 14514067600 | 167300 | 167300 | 167300 | 167300 | 0 |
| 32 | 20230921 | 182500 | 14514067600 | 167300 | 167300 | 167300 | 167300 | 2202 |
| 33 | 20230921 | 182400 | 14514067600 | 167300 | 167300 | 167300 | 167300 | 0 |
| 34 | 20230921 | 182300 | 14514067600 | 167300 | 167300 | 167300 | 167300 | 0 |
| 35 | 20230921 | 182200 | 14514067600 | 167300 | 167300 | 167300 | 167300 | 0 |
| 36 | 20230921 | 182100 | 14514067600 | 167300 | 167300 | 167300 | 167300 | 0 |
| 37 | 20230921 | 182000 | 14514067600 | 167300 | 167300 | 167300 | 167300 | 0 |
| 38 | 20230921 | 181900 | 14514067600 | 167300 | 167300 | 167300 | 167300 | 0 |
| 39 | 20230921 | 181800 | 14514067600 | 167300 | 167300 | 167300 | 167300 | 0 |
| 40 | 20230921 | 181700 | 14514067600 | 167300 | 167300 | 167300 | 167300 | 0 |
| 41 | 20230921 | 181600 | 14514067600 | 167300 | 167300 | 167300 | 167300 | 0 |
| 42 | 20230921 | 181500 | 14514067600 | 167300 | 167300 | 167300 | 167300 | 0 |
| 43 | 20230921 | 181400 | 14514067600 | 167300 | 167300 | 167300 | 167300 | 0 |
| 44 | 20230921 | 181300 | 14514067600 | 167300 | 167300 | 167300 | 167300 | 0 |
| 45 | 20230921 | 181200 | 14514067600 | 167300 | 167300 | 167300 | 167300 | 0 |
| 46 | 20230921 | 181100 | 14514067600 | 167300 | 167300 | 167300 | 167300 | 0 |
| 47 | 20230921 | 181000 | 14514067600 | 167300 | 167300 | 167300 | 167300 | 0 |
| 48 | 20230921 | 180900 | 14514067600 | 167300 | 167300 | 167300 | 167300 | 0 |
| 49 | 20230921 | 180800 | 14514067600 | 167300 | 167300 | 167300 | 167300 | 0 |
| 50 | 20230921 | 180700 | 14514067600 | 167300 | 167300 | 167300 | 167300 | 0 |
| 51 | 20230921 | 180600 | 14514067600 | 167300 | 167300 | 167300 | 167300 | 0 |
| 52 | 20230921 | 180500 | 14514067600 | 167300 | 167300 | 167300 | 167300 | 0 |
| 53 | 20230921 | 180400 | 14514067600 | 167300 | 167300 | 167300 | 167300 | 0 |
| 54 | 20230921 | 180300 | 14514067600 | 167300 | 167300 | 167300 | 167300 | 0 |
| 55 | 20230921 | 180200 | 14514067600 | 167300 | 167300 | 167300 | 167300 | 0 |
| 56 | 20230921 | 180100 | 14514067600 | 167300 | 167300 | 167300 | 167300 | 0 |
| 57 | 20230921 | 180000 | 14514067600 | 167300 | 167300 | 167300 | 167300 | 0 |
| 58 | 20230921 | 175900 | 14514067600 | 167300 | 167300 | 167300 | 167300 | 0 |
| 59 | 20230921 | 175800 | 14514067600 | 167300 | 167300 | 167300 | 167300 | 0 |
| 60 | 20230921 | 175700 | 14514067600 | 167300 | 167300 | 167300 | 167300 | 0 |
| 61 | 20230921 | 175600 | 14514067600 | 167300 | 167300 | 167300 | 167300 | 0 |
| 62 | 20230921 | 175500 | 14514067600 | 167300 | 167300 | 167300 | 167300 | 2202 |
| 63 | 20230921 | 175400 | 14514067600 | 167300 | 167300 | 167300 | 167300 | 0 |
| 64 | 20230921 | 175300 | 14514067600 | 167300 | 167300 | 167300 | 167300 | 0 |
| 65 | 20230921 | 175200 | 14514067600 | 167300 | 167300 | 167300 | 167300 | 0 |
| 66 | 20230921 | 175100 | 14514067600 | 167300 | 167300 | 167300 | 167300 | 0 |
| 67 | 20230921 | 175000 | 14514067600 | 167300 | 167300 | 167300 | 167300 | 0 |
| 68 | 20230921 | 174900 | 14514067600 | 167300 | 167300 | 167300 | 167300 | 0 |
| 69 | 20230921 | 174800 | 14514067600 | 167300 | 167300 | 167300 | 167300 | 0 |
| 70 | 20230921 | 174700 | 14514067600 | 167300 | 167300 | 167300 | 167300 | 0 |
| 71 | 20230921 | 174600 | 14514067600 | 167300 | 167300 | 167300 | 167300 | 0 |
| 72 | 20230921 | 174500 | 14514067600 | 167300 | 167300 | 167300 | 167300 | 0 |
| 73 | 20230921 | 174400 | 14514067600 | 167300 | 167300 | 167300 | 167300 | 0 |
| 74 | 20230921 | 174300 | 14514067600 | 167300 | 167300 | 167300 | 167300 | 0 |
| 75 | 20230921 | 174200 | 14514067600 | 167300 | 167300 | 167300 | 167300 | 0 |
| 76 | 20230921 | 174100 | 14514067600 | 167300 | 167300 | 167300 | 167300 | 0 |
| 77 | 20230921 | 174000 | 14514067600 | 167300 | 167300 | 167300 | 167300 | 0 |
| 78 | 20230921 | 173900 | 14514067600 | 167300 | 167300 | 167300 | 167300 | 0 |
| 79 | 20230921 | 173800 | 14514067600 | 167300 | 167300 | 167300 | 167300 | 0 |
| 80 | 20230921 | 173700 | 14514067600 | 167300 | 167300 | 167300 | 167300 | 0 |
| 81 | 20230921 | 173600 | 14514067600 | 167300 | 167300 | 167300 | 167300 | 0 |
| 82 | 20230921 | 173500 | 14514067600 | 167300 | 167300 | 167300 | 167300 | 0 |
| 83 | 20230921 | 173400 | 14514067600 | 167300 | 167300 | 167300 | 167300 | 0 |
| 84 | 20230921 | 173300 | 14514067600 | 167300 | 167300 | 167300 | 167300 | 0 |
| 85 | 20230921 | 173200 | 14514067600 | 167300 | 167300 | 167300 | 167300 | 0 |
| 86 | 20230921 | 173100 | 14514067600 | 167300 | 167300 | 167300 | 167300 | 0 |
| 87 | 20230921 | 173000 | 14514067600 | 167300 | 167300 | 167300 | 167300 | 0 |
| 88 | 20230921 | 172900 | 14514067600 | 167300 | 167300 | 167300 | 167300 | 0 |
| 89 | 20230921 | 172800 | 14514067600 | 167300 | 167300 | 167300 | 167300 | 0 |
| 90 | 20230921 | 172700 | 14514067600 | 167300 | 167300 | 167300 | 167300 | 0 |
| 91 | 20230921 | 172600 | 14514067600 | 167300 | 167300 | 167300 | 167300 | 0 |
| 92 | 20230921 | 172500 | 14514067600 | 167300 | 167300 | 167300 | 167300 | 2202 |
| 93 | 20230921 | 172400 | 14514067600 | 167300 | 167300 | 167300 | 167300 | 0 |
| 94 | 20230921 | 172300 | 14514067600 | 167300 | 167300 | 167300 | 167300 | 0 |
| 95 | 20230921 | 172200 | 14514067600 | 167300 | 167300 | 167300 | 167300 | 0 |
| 96 | 20230921 | 172100 | 14514067600 | 167300 | 167300 | 167300 | 167300 | 0 |
| 97 | 20230921 | 172000 | 14514067600 | 167300 | 167300 | 167300 | 167300 | 0 |
| 98 | 20230921 | 171900 | 14514067600 | 167300 | 167300 | 167300 | 167300 | 0 |
| 99 | 20230921 | 171800 | 14514067600 | 167300 | 167300 | 167300 | 167300 | 0 |
| 100 | 20230921 | 171700 | 14514067600 | 167300 | 167300 | 167300 | 167300 | 0 |
| 101 | 20230921 | 171600 | 14514067600 | 167300 | 167300 | 167300 | 167300 | 0 |
| 102 | 20230921 | 171500 | 14514067600 | 167300 | 167300 | 167300 | 167300 | 0 |
| 103 | 20230921 | 171400 | 14514067600 | 167300 | 167300 | 167300 | 167300 | 0 |
| 104 | 20230921 | 171300 | 14514067600 | 167300 | 167300 | 167300 | 167300 | 0 |
| 105 | 20230921 | 171200 | 14514067600 | 167300 | 167300 | 167300 | 167300 | 0 |
| 106 | 20230921 | 171100 | 14514067600 | 167300 | 167300 | 167300 | 167300 | 0 |
| 107 | 20230921 | 171000 | 14514067600 | 167300 | 167300 | 167300 | 167300 | 0 |
| 108 | 20230921 | 170900 | 14514067600 | 167300 | 167300 | 167300 | 167300 | 0 |
| 109 | 20230921 | 170800 | 14514067600 | 167300 | 167300 | 167300 | 167300 | 0 |
| 110 | 20230921 | 170700 | 14514067600 | 167300 | 167300 | 167300 | 167300 | 0 |
| 111 | 20230921 | 170600 | 14514067600 | 167300 | 167300 | 167300 | 167300 | 0 |
| 112 | 20230921 | 170500 | 14514067600 | 167300 | 167300 | 167300 | 167300 | 0 |
| 113 | 20230921 | 170400 | 14514067600 | 167300 | 167300 | 167300 | 167300 | 0 |
| 114 | 20230921 | 170300 | 14514067600 | 167300 | 167300 | 167300 | 167300 | 0 |
| 115 | 20230921 | 170200 | 14514067600 | 167300 | 167300 | 167300 | 167300 | 0 |
| 116 | 20230921 | 170100 | 14514067600 | 167300 | 167300 | 167300 | 167300 | 0 |
| 117 | 20230921 | 170000 | 14514067600 | 167300 | 167300 | 167300 | 167300 | 0 |
| 118 | 20230921 | 165900 | 14514067600 | 167300 | 167300 | 167300 | 167300 | 0 |
| 119 | 20230921 | 165800 | 14514067600 | 167300 | 167300 | 167300 | 167300 | 0 |
| 120 | 20230921 | 165700 | 14514067600 | 167300 | 167300 | 167300 | 167300 | 0 |
| 121 | 20230921 | 165600 | 14514067600 | 167300 | 167300 | 167300 | 167300 | 0 |
| 122 | 20230921 | 165500 | 14514067600 | 167300 | 167300 | 167300 | 167300 | 2202 |
| 123 | 20230921 | 165400 | 14514067600 | 167300 | 167300 | 167300 | 167300 | 0 |
| 124 | 20230921 | 165300 | 14514067600 | 167300 | 167300 | 167300 | 167300 | 0 |
| 125 | 20230921 | 165200 | 14514067600 | 167300 | 167300 | 167300 | 167300 | 0 |
| 126 | 20230921 | 165100 | 14514067600 | 167300 | 167300 | 167300 | 167300 | 0 |
| 127 | 20230921 | 165000 | 14514067600 | 167300 | 167300 | 167300 | 167300 | 0 |
| 128 | 20230921 | 164900 | 14514067600 | 167300 | 167300 | 167300 | 167300 | 0 |
| 129 | 20230921 | 164800 | 14514067600 | 167300 | 167300 | 167300 | 167300 | 0 |
| 130 | 20230921 | 164700 | 14514067600 | 167300 | 167300 | 167300 | 167300 | 0 |
| 131 | 20230921 | 164600 | 14514067600 | 167300 | 167300 | 167300 | 167300 | 0 |
| 132 | 20230921 | 164500 | 14514067600 | 167300 | 167300 | 167300 | 167300 | 0 |
| 133 | 20230921 | 164400 | 14514067600 | 167300 | 167300 | 167300 | 167300 | 0 |
| 134 | 20230921 | 164300 | 14514067600 | 167300 | 167300 | 167300 | 167300 | 0 |
| 135 | 20230921 | 164200 | 14514067600 | 167300 | 167300 | 167300 | 167300 | 0 |
| 136 | 20230921 | 164100 | 14514067600 | 167300 | 167300 | 167300 | 167300 | 0 |
| 137 | 20230921 | 164000 | 14514067600 | 167300 | 167300 | 167300 | 167300 | 0 |
| 138 | 20230921 | 163900 | 14514067600 | 167300 | 167300 | 167300 | 167300 | 0 |
| 139 | 20230921 | 163800 | 14514067600 | 167300 | 167300 | 167300 | 167300 | 0 |
| 140 | 20230921 | 163700 | 14514067600 | 167300 | 167300 | 167300 | 167300 | 0 |
| 141 | 20230921 | 163600 | 14514067600 | 167300 | 167300 | 167300 | 167300 | 0 |
| 142 | 20230921 | 163500 | 14514067600 | 167300 | 167300 | 167300 | 167300 | 0 |
| 143 | 20230921 | 163400 | 14514067600 | 167300 | 167300 | 167300 | 167300 | 0 |
| 144 | 20230921 | 163300 | 14514067600 | 167300 | 167300 | 167300 | 167300 | 0 |
| 145 | 20230921 | 163200 | 14514067600 | 167300 | 167300 | 167300 | 167300 | 0 |
| 146 | 20230921 | 163100 | 14514067600 | 167300 | 167300 | 167300 | 167300 | 0 |
| 147 | 20230921 | 163000 | 14514067600 | 167300 | 167300 | 167300 | 167300 | 0 |
| 148 | 20230921 | 162900 | 14514067600 | 167300 | 167300 | 167300 | 167300 | 0 |
| 149 | 20230921 | 162800 | 14514067600 | 167300 | 167300 | 167300 | 167300 | 0 |
| 150 | 20230921 | 162700 | 14514067600 | 167300 | 167300 | 167300 | 167300 | 0 |
| 151 | 20230921 | 162600 | 14514067600 | 167300 | 167300 | 167300 | 167300 | 0 |
| 152 | 20230921 | 162500 | 14514067600 | 167300 | 167300 | 167300 | 167300 | 2202 |
| 153 | 20230921 | 162400 | 14514067600 | 167300 | 167300 | 167300 | 167300 | 0 |
| 154 | 20230921 | 162300 | 14514067600 | 167300 | 167300 | 167300 | 167300 | 0 |
| 155 | 20230921 | 162200 | 14514067600 | 167300 | 167300 | 167300 | 167300 | 0 |
| 156 | 20230921 | 162100 | 14514067600 | 167300 | 167300 | 167300 | 167300 | 0 |
| 157 | 20230921 | 162000 | 14514067600 | 167300 | 167300 | 167300 | 167300 | 0 |
| 158 | 20230921 | 161900 | 14514067600 | 167300 | 167300 | 167300 | 167300 | 0 |
| 159 | 20230921 | 161800 | 14514067600 | 167300 | 167300 | 167300 | 167300 | 0 |
| 160 | 20230921 | 161700 | 14514067600 | 167300 | 167300 | 167300 | 167300 | 0 |
| 161 | 20230921 | 161600 | 14514067600 | 167300 | 167300 | 167300 | 167300 | 0 |
| 162 | 20230921 | 161500 | 14514067600 | 167300 | 167300 | 167300 | 167300 | 0 |
| 163 | 20230921 | 161400 | 14514067600 | 167300 | 167300 | 167300 | 167300 | 0 |
| 164 | 20230921 | 161300 | 14514067600 | 167300 | 167300 | 167300 | 167300 | 0 |
| 165 | 20230921 | 161200 | 14514067600 | 167300 | 167300 | 167300 | 167300 | 0 |
| 166 | 20230921 | 161100 | 14514067600 | 167300 | 167300 | 167300 | 167300 | 0 |
| 167 | 20230921 | 161000 | 14514067600 | 167300 | 167300 | 167300 | 167300 | 0 |
| 168 | 20230921 | 160900 | 14514067600 | 167300 | 167300 | 167300 | 167300 | 0 |
| 169 | 20230921 | 160800 | 14514067600 | 167300 | 167300 | 167300 | 167300 | 0 |
| 170 | 20230921 | 160700 | 14514067600 | 167300 | 167300 | 167300 | 167300 | 0 |
| 171 | 20230921 | 160600 | 14514067600 | 167300 | 167300 | 167300 | 167300 | 0 |
| 172 | 20230921 | 160500 | 14514067600 | 167300 | 167300 | 167300 | 167300 | 0 |
| 173 | 20230921 | 160400 | 14514067600 | 167300 | 167300 | 167300 | 167300 | 0 |
| 174 | 20230921 | 160300 | 14514067600 | 167300 | 167300 | 167300 | 167300 | 0 |
| 175 | 20230921 | 160200 | 14514067600 | 167300 | 167300 | 167300 | 167300 | 0 |
| 176 | 20230921 | 160100 | 14514067600 | 167300 | 167300 | 167300 | 167300 | 0 |
| 177 | 20230921 | 160000 | 14514067600 | 167300 | 167300 | 167300 | 167300 | 0 |
| 178 | 20230921 | 155900 | 14514067600 | 167300 | 167300 | 167300 | 167300 | 0 |
| 179 | 20230921 | 155800 | 14514067600 | 167300 | 167300 | 167300 | 167300 | 0 |
| 180 | 20230921 | 155700 | 14514067600 | 167300 | 167300 | 167300 | 167300 | 0 |
| 181 | 20230921 | 155600 | 14514067600 | 167300 | 167300 | 167300 | 167300 | 0 |
| 182 | 20230921 | 155500 | 14514067600 | 167300 | 167300 | 167300 | 167300 | 2202 |
| 183 | 20230921 | 155400 | 14514067600 | 167300 | 167300 | 167300 | 167300 | 0 |
| 184 | 20230921 | 155300 | 14514067600 | 167300 | 167300 | 167300 | 167300 | 0 |
| 185 | 20230921 | 155200 | 14514067600 | 167300 | 167300 | 167300 | 167300 | 0 |
| 186 | 20230921 | 155100 | 14514067600 | 167300 | 167300 | 167300 | 167300 | 0 |
| 187 | 20230921 | 155000 | 14514067600 | 167300 | 167300 | 167300 | 167300 | 0 |
| 188 | 20230921 | 154900 | 14514067600 | 167300 | 167300 | 167300 | 167300 | 0 |
| 189 | 20230921 | 154800 | 14514067600 | 167300 | 167300 | 167300 | 167300 | 0 |
| 190 | 20230921 | 154700 | 14514067600 | 167300 | 167300 | 167300 | 167300 | 0 |
| 191 | 20230921 | 154600 | 14514067600 | 167300 | 167300 | 167300 | 167300 | 0 |
| 192 | 20230921 | 154500 | 14514067600 | 167300 | 167300 | 167300 | 167300 | 0 |
| 193 | 20230921 | 154400 | 14514067600 | 167300 | 167300 | 167300 | 167300 | 0 |
| 194 | 20230921 | 154300 | 14514067600 | 167300 | 167300 | 167300 | 167300 | 0 |
| 195 | 20230921 | 154200 | 14514067600 | 167300 | 167300 | 167300 | 167300 | 0 |
| 196 | 20230921 | 154100 | 14514067600 | 167300 | 167300 | 167300 | 167300 | 0 |
| 197 | 20230921 | 154000 | 14514067600 | 167300 | 167300 | 167300 | 167300 | 0 |
| 198 | 20230921 | 153900 | 14514067600 | 167300 | 167300 | 167300 | 167300 | 0 |
| 199 | 20230921 | 153800 | 14514067600 | 167300 | 167300 | 167300 | 167300 | 0 |
| 200 | 20230921 | 153700 | 14514067600 | 167300 | 167300 | 167300 | 167300 | 0 |
| 201 | 20230921 | 153600 | 14514067600 | 167300 | 167300 | 167300 | 167300 | 0 |
| 202 | 20230921 | 153500 | 14514067600 | 167300 | 167300 | 167300 | 167300 | 0 |
| 203 | 20230921 | 153400 | 14514067600 | 167300 | 167300 | 167300 | 167300 | 0 |
| 204 | 20230921 | 153300 | 14514067600 | 167300 | 167300 | 167300 | 167300 | 0 |
| 205 | 20230921 | 153200 | 14514067600 | 167300 | 167300 | 167300 | 167300 | 0 |
| 206 | 20230921 | 153100 | 14514067600 | 167300 | 167300 | 167300 | 167300 | 0 |
| 207 | 20230921 | 153000 | 14514067600 | 167300 | 167300 | 167300 | 167300 | 2202 |
| 208 | 20230921 | 152900 | 14145673000 | 167000 | 167000 | 167000 | 167000 | 0 |
| 209 | 20230921 | 152800 | 14145673000 | 167000 | 167000 | 167000 | 167000 | 0 |
| 210 | 20230921 | 152700 | 14145673000 | 167000 | 167000 | 167000 | 167000 | 0 |
| 211 | 20230921 | 152600 | 14145673000 | 167000 | 167000 | 167000 | 167000 | 0 |
| 212 | 20230921 | 152500 | 14145673000 | 167000 | 167000 | 167000 | 167000 | 0 |
| 213 | 20230921 | 152400 | 14145673000 | 167000 | 167000 | 167000 | 167000 | 0 |
| 214 | 20230921 | 152300 | 14145673000 | 167000 | 167000 | 167000 | 167000 | 0 |
| 215 | 20230921 | 152200 | 14145673000 | 167000 | 167000 | 167000 | 167000 | 0 |
| 216 | 20230921 | 152100 | 14145673000 | 167000 | 167000 | 167000 | 167000 | 0 |
| 217 | 20230921 | 152000 | 14145673000 | 167000 | 167000 | 167000 | 167000 | 0 |
| 218 | 20230921 | 151900 | 14145673000 | 167000 | 166800 | 168400 | 166800 | 640 |
| 219 | 20230921 | 151800 | 14038484400 | 166800 | 166800 | 166900 | 166600 | 266 |
| 220 | 20230921 | 151700 | 13994114900 | 166800 | 167000 | 167000 | 166800 | 108 |
| 221 | 20230921 | 151600 | 13976098000 | 167000 | 167100 | 167100 | 166800 | 238 |
| 222 | 20230921 | 151500 | 13936366400 | 167000 | 166800 | 167000 | 166700 | 259 |
| 223 | 20230921 | 151400 | 13893130300 | 166800 | 166800 | 167000 | 166700 | 167 |
| 224 | 20230921 | 151300 | 13865273800 | 166700 | 166900 | 167000 | 166700 | 228 |
| 225 | 20230921 | 151200 | 13827228500 | 166900 | 167000 | 167000 | 166500 | 511 |
| 226 | 20230921 | 151100 | 13741993300 | 166900 | 167300 | 167300 | 166900 | 782 |
| 227 | 20230921 | 151000 | 13611328100 | 167300 | 167300 | 167300 | 167100 | 391 |
| 228 | 20230921 | 150900 | 13545944600 | 167200 | 167400 | 167500 | 167100 | 389 |
| 229 | 20230921 | 150800 | 13480866300 | 167400 | 167400 | 167800 | 167300 | 218 |
| 230 | 20230921 | 150700 | 13444367300 | 167400 | 167600 | 167700 | 167300 | 311 |
| 231 | 20230921 | 150600 | 13392244400 | 167700 | 167700 | 167800 | 167600 | 178 |
| 232 | 20230921 | 150500 | 13362383600 | 167800 | 167800 | 167900 | 167700 | 157 |
| 233 | 20230921 | 150400 | 13336039100 | 167800 | 167600 | 167800 | 167500 | 80 |
| 234 | 20230921 | 150300 | 13322627500 | 167700 | 167800 | 167800 | 167500 | 289 |
| 235 | 20230921 | 150200 | 13274155000 | 167900 | 167700 | 167900 | 167700 | 212 |
| 236 | 20230921 | 150100 | 13238574900 | 167800 | 167700 | 167900 | 167700 | 294 |
| 237 | 20230921 | 150000 | 13189228600 | 167800 | 167800 | 167800 | 167500 | 160 |
| 238 | 20230921 | 145900 | 13162390300 | 167500 | 167600 | 167800 | 167500 | 301 |
| 239 | 20230921 | 145800 | 13111907900 | 167600 | 167500 | 167600 | 166900 | 154 |
| 240 | 20230921 | 145700 | 13086125400 | 166800 | 167700 | 167700 | 166800 | 609 |
| 241 | 20230921 | 145600 | 12984161300 | 167600 | 167800 | 167800 | 167300 | 166 |
| 242 | 20230921 | 145500 | 12956337100 | 167800 | 167600 | 167800 | 167000 | 314 |
| 243 | 20230921 | 145400 | 12903718100 | 167600 | 167100 | 167700 | 167000 | 195 |
| 244 | 20230921 | 145300 | 12871061400 | 167000 | 167800 | 167800 | 167000 | 255 |
| 245 | 20230921 | 145200 | 12828332500 | 167800 | 167400 | 167800 | 167400 | 170 |
| 246 | 20230921 | 145100 | 12799848100 | 167700 | 167500 | 167700 | 167400 | 204 |
| 247 | 20230921 | 145000 | 12765671700 | 167500 | 167700 | 167700 | 167500 | 163 |
| 248 | 20230921 | 144900 | 12738344100 | 167600 | 167800 | 167800 | 166700 | 524 |
| 249 | 20230921 | 144800 | 12650623500 | 167800 | 167800 | 167900 | 167600 | 316 |
| 250 | 20230921 | 144700 | 12597619400 | 167800 | 167500 | 167800 | 167500 | 337 |
| 251 | 20230921 | 144600 | 12541144400 | 167500 | 167400 | 167500 | 167300 | 325 |
| 252 | 20230921 | 144500 | 12486739600 | 167500 | 167400 | 167500 | 167200 | 216 |
| 253 | 20230921 | 144400 | 12450592200 | 167400 | 167100 | 167400 | 167100 | 230 |
| 254 | 20230921 | 144300 | 12412124400 | 167200 | 167100 | 167200 | 167000 | 198 |
| 255 | 20230921 | 144200 | 12379032900 | 167100 | 166800 | 167100 | 166800 | 109 |
| 256 | 20230921 | 144100 | 12360837800 | 166900 | 166900 | 167100 | 166400 | 652 |
| 257 | 20230921 | 144000 | 12252098800 | 166900 | 166900 | 167100 | 166800 | 155 |
| 258 | 20230921 | 143900 | 12226218000 | 166900 | 166900 | 167000 | 166700 | 282 |
| 259 | 20230921 | 143800 | 12179161700 | 166900 | 166600 | 166900 | 166600 | 185 |
| 260 | 20230921 | 143700 | 12148301600 | 166700 | 166700 | 166700 | 166500 | 241 |
| 261 | 20230921 | 143600 | 12108140600 | 166600 | 166600 | 166700 | 166500 | 277 |
| 262 | 20230921 | 143500 | 12062011700 | 166600 | 166600 | 166700 | 166500 | 104 |
| 263 | 20230921 | 143400 | 12044689100 | 166700 | 166500 | 166800 | 166300 | 312 |
| 264 | 20230921 | 143300 | 11992745500 | 166700 | 166800 | 166800 | 166300 | 544 |
| 265 | 20230921 | 143200 | 11902171000 | 166800 | 166700 | 166900 | 166700 | 163 |
| 266 | 20230921 | 143100 | 11874986600 | 166800 | 166800 | 166800 | 166700 | 115 |
| 267 | 20230921 | 143000 | 11855805700 | 166700 | 166900 | 166900 | 166600 | 203 |
| 268 | 20230921 | 142900 | 11821958000 | 166900 | 166800 | 166900 | 166600 | 565 |
| 269 | 20230921 | 142800 | 11727767200 | 166700 | 166700 | 166800 | 166700 | 120 |
| 270 | 20230921 | 142700 | 11707762600 | 166700 | 166700 | 166800 | 166700 | 263 |
| 271 | 20230921 | 142600 | 11663906600 | 166700 | 166700 | 166700 | 166500 | 361 |
| 272 | 20230921 | 142500 | 11603764700 | 166700 | 166800 | 166900 | 166500 | 400 |
| 273 | 20230921 | 142400 | 11537110700 | 166900 | 166800 | 166900 | 166800 | 48 |
| 274 | 20230921 | 142300 | 11529101400 | 166900 | 166800 | 167000 | 166700 | 124 |
| 275 | 20230921 | 142200 | 11508414400 | 166900 | 166800 | 167000 | 166600 | 227 |
| 276 | 20230921 | 142100 | 11470532700 | 166900 | 166800 | 166900 | 166600 | 377 |
| 277 | 20230921 | 142000 | 11407675800 | 166800 | 166800 | 166900 | 166800 | 84 |
| 278 | 20230921 | 141900 | 11393660500 | 166800 | 166800 | 166900 | 166600 | 225 |
| 279 | 20230921 | 141800 | 11356144600 | 166900 | 166700 | 166900 | 166700 | 213 |
| 280 | 20230921 | 141700 | 11320622100 | 166700 | 166700 | 166900 | 166600 | 512 |
| 281 | 20230921 | 141600 | 11235262300 | 166700 | 166900 | 167000 | 166700 | 586 |
| 282 | 20230921 | 141500 | 11137541500 | 167000 | 166900 | 167000 | 166900 | 171 |
| 283 | 20230921 | 141400 | 11108992000 | 166900 | 167000 | 167000 | 166900 | 254 |
| 284 | 20230921 | 141300 | 11066586400 | 167100 | 167100 | 167300 | 167000 | 904 |
| 285 | 20230921 | 141200 | 10915568300 | 167100 | 167300 | 167300 | 167100 | 341 |
| 286 | 20230921 | 141100 | 10858579800 | 167200 | 167300 | 167300 | 167200 | 135 |
| 287 | 20230921 | 141000 | 10836001100 | 167300 | 167200 | 167300 | 167200 | 113 |
| 288 | 20230921 | 140900 | 10817104200 | 167300 | 167400 | 167500 | 167200 | 494 |
| 289 | 20230921 | 140800 | 10734452500 | 167400 | 167200 | 167400 | 167200 | 136 |
| 290 | 20230921 | 140700 | 10711696900 | 167300 | 167300 | 167400 | 167200 | 136 |
| 291 | 20230921 | 140600 | 10688943000 | 167300 | 167400 | 167500 | 167300 | 188 |
| 292 | 20230921 | 140500 | 10657474400 | 167300 | 167500 | 167500 | 167100 | 308 |
| 293 | 20230921 | 140400 | 10605972400 | 167400 | 167400 | 167500 | 167400 | 70 |
| 294 | 20230921 | 140300 | 10594251400 | 167500 | 167300 | 167500 | 167300 | 123 |
| 295 | 20230921 | 140200 | 10573663500 | 167300 | 167300 | 167500 | 167200 | 110 |
| 296 | 20230921 | 140100 | 10555259400 | 167200 | 167200 | 167400 | 167100 | 363 |
| 297 | 20230921 | 140000 | 10494575200 | 167200 | 167400 | 167400 | 167200 | 145 |
| 298 | 20230921 | 135900 | 10470315700 | 167400 | 167300 | 167400 | 167200 | 95 |
| 299 | 20230921 | 135800 | 10454420600 | 167200 | 167300 | 167400 | 167200 | 386 |
| 300 | 20230921 | 135700 | 10389841600 | 167300 | 167200 | 167400 | 167100 | 355 |
| 301 | 20230921 | 135600 | 10330463700 | 167200 | 167100 | 167200 | 167100 | 118 |
| 302 | 20230921 | 135500 | 10310741900 | 167200 | 167100 | 167200 | 167100 | 174 |
| 303 | 20230921 | 135400 | 10281659500 | 167200 | 167200 | 167200 | 167100 | 277 |
| 304 | 20230921 | 135300 | 10235349300 | 167100 | 167300 | 167300 | 167100 | 441 |
| 305 | 20230921 | 135200 | 10161647500 | 167300 | 167200 | 167300 | 167200 | 274 |
| 306 | 20230921 | 135100 | 10115824400 | 167200 | 167400 | 167400 | 167200 | 297 |
| 307 | 20230921 | 135000 | 10066150400 | 167200 | 167300 | 167400 | 167200 | 320 |
| 308 | 20230921 | 134900 | 10012623000 | 167400 | 167400 | 167400 | 167300 | 229 |
| 309 | 20230921 | 134800 | 9974309300 | 167300 | 167400 | 167500 | 167300 | 447 |
| 310 | 20230921 | 134700 | 9899499000 | 167400 | 167600 | 167600 | 167400 | 1419 |
| 311 | 20230921 | 134600 | 9661874600 | 167500 | 167500 | 167700 | 167500 | 751 |
| 312 | 20230921 | 134500 | 9535971100 | 167600 | 167700 | 167700 | 167500 | 329 |
| 313 | 20230921 | 134400 | 9480850600 | 167700 | 167700 | 167800 | 167500 | 757 |
| 314 | 20230921 | 134300 | 9353922400 | 167800 | 167800 | 167800 | 167700 | 90 |
| 315 | 20230921 | 134200 | 9338822100 | 167800 | 167700 | 167800 | 167700 | 106 |
| 316 | 20230921 | 134100 | 9321042900 | 167800 | 167800 | 167800 | 167700 | 47 |
| 317 | 20230921 | 134000 | 9313156800 | 167900 | 167800 | 167900 | 167700 | 108 |
| 318 | 20230921 | 133900 | 9295032100 | 167800 | 167900 | 167900 | 167800 | 74 |
| 319 | 20230921 | 133800 | 9282613300 | 167900 | 167700 | 168000 | 167700 | 105 |
| 320 | 20230921 | 133700 | 9264991100 | 167700 | 168100 | 168100 | 167600 | 526 |
| 321 | 20230921 | 133600 | 9176758900 | 168100 | 168000 | 168100 | 167900 | 128 |
| 322 | 20230921 | 133500 | 9155257200 | 167900 | 167800 | 168000 | 167800 | 186 |
| 323 | 20230921 | 133400 | 9124031800 | 167900 | 167800 | 167900 | 167600 | 365 |
| 324 | 20230921 | 133300 | 9062805800 | 167900 | 167700 | 167900 | 167700 | 138 |
| 325 | 20230921 | 133200 | 9039647800 | 167700 | 167800 | 167800 | 167700 | 98 |
| 326 | 20230921 | 133100 | 9023204100 | 167700 | 167900 | 167900 | 167700 | 147 |
| 327 | 20230921 | 133000 | 8998547900 | 167900 | 167800 | 167900 | 167600 | 304 |
| 328 | 20230921 | 132900 | 8947546300 | 167900 | 168100 | 168200 | 167700 | 418 |
| 329 | 20230921 | 132800 | 8877391200 | 168100 | 168000 | 168100 | 167900 | 225 |
| 330 | 20230921 | 132700 | 8839591100 | 168000 | 167800 | 168000 | 167800 | 356 |
| 331 | 20230921 | 132600 | 8779817400 | 167800 | 168000 | 168000 | 167800 | 159 |
| 332 | 20230921 | 132500 | 8753128300 | 168000 | 167800 | 168000 | 167700 | 104 |
| 333 | 20230921 | 132400 | 8735673500 | 167800 | 167900 | 168000 | 167700 | 162 |
| 334 | 20230921 | 132300 | 8708489700 | 167900 | 167900 | 168000 | 167600 | 190 |
| 335 | 20230921 | 132200 | 8676610100 | 167900 | 168000 | 168100 | 167900 | 80 |
| 336 | 20230921 | 132100 | 8663166900 | 168100 | 168100 | 168200 | 167700 | 395 |
| 337 | 20230921 | 132000 | 8596845500 | 168200 | 168100 | 168200 | 168000 | 144 |
| 338 | 20230921 | 131900 | 8572646800 | 168000 | 168100 | 168100 | 167900 | 187 |
| 339 | 20230921 | 131800 | 8541231300 | 167900 | 167900 | 168200 | 167900 | 306 |
| 340 | 20230921 | 131700 | 8489813200 | 167900 | 167900 | 168100 | 167900 | 210 |
| 341 | 20230921 | 131600 | 8454544500 | 167800 | 168100 | 168100 | 167800 | 195 |
| 342 | 20230921 | 131500 | 8421788000 | 168200 | 168200 | 168200 | 168100 | 85 |
| 343 | 20230921 | 131400 | 8407498000 | 168200 | 168200 | 168200 | 168100 | 99 |
| 344 | 20230921 | 131300 | 8390846600 | 168100 | 168000 | 168100 | 167700 | 329 |
| 345 | 20230921 | 131200 | 8335630700 | 168000 | 168300 | 168300 | 167800 | 729 |
| 346 | 20230921 | 131100 | 8213135200 | 168300 | 168100 | 168300 | 168000 | 228 |
| 347 | 20230921 | 131000 | 8174808300 | 168000 | 168300 | 168300 | 168000 | 187 |
| 348 | 20230921 | 130900 | 8143381800 | 168300 | 168200 | 168300 | 167800 | 459 |
| 349 | 20230921 | 130800 | 8066260300 | 168200 | 168300 | 168300 | 167900 | 400 |
| 350 | 20230921 | 130700 | 7999018500 | 168300 | 168500 | 168500 | 168300 | 102 |
| 351 | 20230921 | 130600 | 7981846800 | 168400 | 168100 | 168500 | 168100 | 355 |
| 352 | 20230921 | 130500 | 7922097500 | 167700 | 168600 | 168700 | 167600 | 360 |
| 353 | 20230921 | 130400 | 7861560800 | 168600 | 168700 | 168700 | 168500 | 83 |
| 354 | 20230921 | 130300 | 7847566300 | 168700 | 168700 | 168700 | 168600 | 32 |
| 355 | 20230921 | 130200 | 7842168500 | 168700 | 168600 | 168800 | 167600 | 307 |
| 356 | 20230921 | 130100 | 7790522700 | 168600 | 168700 | 168800 | 168600 | 87 |
| 357 | 20230921 | 130000 | 7775844700 | 168800 | 168700 | 168800 | 168700 | 54 |
| 358 | 20230921 | 125900 | 7766734600 | 168700 | 168500 | 169000 | 168500 | 181 |
| 359 | 20230921 | 125800 | 7736192800 | 168200 | 168700 | 168700 | 167300 | 8425 |
| 360 | 20230921 | 125700 | 6319752800 | 168700 | 169000 | 169000 | 168700 | 911 |
| 361 | 20230921 | 125600 | 6165874800 | 169000 | 169100 | 169100 | 169000 | 83 |
| 362 | 20230921 | 125500 | 6151847700 | 169100 | 169100 | 169200 | 169000 | 594 |
| 363 | 20230921 | 125400 | 6051417800 | 169100 | 169200 | 169200 | 169100 | 80 |
| 364 | 20230921 | 125300 | 6037888200 | 169200 | 169200 | 169200 | 169100 | 103 |
| 365 | 20230921 | 125200 | 6020462100 | 169100 | 169200 | 169200 | 169100 | 277 |
| 366 | 20230921 | 125100 | 5973600300 | 169200 | 169200 | 169200 | 169100 | 19 |
| 367 | 20230921 | 125000 | 5970385600 | 169200 | 169200 | 169200 | 169100 | 116 |
| 368 | 20230921 | 124900 | 5950761500 | 169200 | 169300 | 169300 | 169200 | 398 |
| 369 | 20230921 | 124800 | 5883398400 | 169400 | 169600 | 169600 | 169400 | 303 |
| 370 | 20230921 | 124700 | 5832047200 | 169600 | 169600 | 169600 | 169500 | 23 |
| 371 | 20230921 | 124600 | 5828148500 | 169600 | 169500 | 169600 | 169500 | 38 |
| 372 | 20230921 | 124500 | 5821703800 | 169600 | 169500 | 169600 | 169500 | 31 |
| 373 | 20230921 | 124400 | 5816447300 | 169600 | 169700 | 169700 | 169600 | 45 |
| 374 | 20230921 | 124300 | 5808813700 | 169700 | 169800 | 169800 | 169600 | 79 |
| 375 | 20230921 | 124200 | 5795409100 | 169700 | 169700 | 169800 | 169700 | 203 |
| 376 | 20230921 | 124100 | 5760957400 | 169700 | 169900 | 169900 | 169500 | 424 |
| 377 | 20230921 | 124000 | 5689045500 | 169800 | 169700 | 169800 | 169700 | 21 |
| 378 | 20230921 | 123900 | 5685479800 | 169800 | 169700 | 169800 | 169700 | 7 |
| 379 | 20230921 | 123800 | 5684291600 | 169700 | 169600 | 169700 | 169500 | 171 |
| 380 | 20230921 | 123700 | 5655290200 | 169600 | 169600 | 169600 | 169500 | 102 |
| 381 | 20230921 | 123600 | 5637991100 | 169700 | 169700 | 169700 | 169600 | 51 |
| 382 | 20230921 | 123500 | 5629336500 | 169600 | 169800 | 169800 | 169600 | 30 |
| 383 | 20230921 | 123400 | 5624247500 | 169600 | 169700 | 169800 | 169500 | 149 |
| 384 | 20230921 | 123300 | 5598980800 | 169800 | 169800 | 169800 | 169500 | 261 |
| 385 | 20230921 | 123200 | 5554705500 | 169900 | 169700 | 169900 | 169700 | 33 |
| 386 | 20230921 | 123100 | 5549103000 | 169800 | 169700 | 169800 | 169700 | 120 |
| 387 | 20230921 | 123000 | 5528737900 | 169600 | 169600 | 169700 | 169600 | 19 |
| 388 | 20230921 | 122900 | 5525515200 | 169600 | 169700 | 169700 | 169600 | 74 |
| 389 | 20230921 | 122800 | 5512959300 | 169600 | 169800 | 169800 | 169600 | 51 |
| 390 | 20230921 | 122700 | 5504303500 | 169600 | 169700 | 169800 | 169500 | 287 |
| 391 | 20230921 | 122600 | 5455628400 | 169700 | 169600 | 169700 | 169500 | 228 |
| 392 | 20230921 | 122500 | 5416957400 | 169600 | 169800 | 169800 | 169500 | 381 |
| 393 | 20230921 | 122400 | 5352343200 | 169800 | 169700 | 169800 | 169700 | 3 |
| 394 | 20230921 | 122300 | 5351834000 | 169700 | 169800 | 169800 | 169700 | 17 |
| 395 | 20230921 | 122200 | 5348948900 | 169700 | 169900 | 169900 | 169700 | 44 |
| 396 | 20230921 | 122100 | 5341477700 | 169900 | 169900 | 169900 | 169700 | 16 |
| 397 | 20230921 | 122000 | 5338759500 | 169600 | 169900 | 170000 | 169400 | 357 |
| 398 | 20230921 | 121900 | 5278202300 | 169800 | 169900 | 169900 | 169800 | 3 |
| 399 | 20230921 | 121800 | 5277692800 | 169900 | 169600 | 169900 | 169600 | 9 |
| 400 | 20230921 | 121700 | 5276165300 | 169600 | 169700 | 170000 | 169400 | 425 |
| 401 | 20230921 | 121600 | 5204075400 | 169800 | 169700 | 169800 | 169700 | 281 |
| 402 | 20230921 | 121500 | 5156381700 | 169700 | 169800 | 169900 | 169700 | 31 |
| 403 | 20230921 | 121400 | 5151117600 | 170000 | 170000 | 170000 | 169700 | 17 |
| 404 | 20230921 | 121300 | 5148232100 | 169600 | 169900 | 169900 | 169500 | 315 |
| 405 | 20230921 | 121200 | 5094790500 | 169900 | 169900 | 169900 | 169900 | 6 |
| 406 | 20230921 | 121100 | 5093771100 | 169900 | 169800 | 169900 | 169700 | 88 |
| 407 | 20230921 | 121000 | 5078828100 | 169800 | 169800 | 169800 | 169700 | 15 |
| 408 | 20230921 | 120900 | 5076281300 | 169900 | 169900 | 170000 | 169400 | 544 |
| 409 | 20230921 | 120800 | 4984028900 | 169900 | 169900 | 170000 | 169900 | 106 |
| 410 | 20230921 | 120700 | 4966019300 | 169800 | 169800 | 169900 | 169800 | 21 |
| 411 | 20230921 | 120600 | 4962452500 | 169800 | 169600 | 169900 | 169500 | 179 |
| 412 | 20230921 | 120500 | 4932095100 | 169700 | 169600 | 169700 | 169600 | 252 |
| 413 | 20230921 | 120400 | 4889331000 | 169700 | 169800 | 169900 | 169600 | 251 |
| 414 | 20230921 | 120300 | 4846725500 | 169800 | 169900 | 170000 | 169800 | 242 |
| 415 | 20230921 | 120200 | 4805610500 | 170000 | 170000 | 170000 | 170000 | 64 |
| 416 | 20230921 | 120100 | 4794730500 | 170000 | 170100 | 170100 | 170000 | 500 |
| 417 | 20230921 | 120000 | 4709728500 | 170100 | 170100 | 170200 | 170000 | 50 |
| 418 | 20230921 | 115900 | 4701224300 | 170100 | 170400 | 170400 | 170000 | 251 |
| 419 | 20230921 | 115800 | 4658542400 | 170400 | 170100 | 170400 | 170100 | 17 |
| 420 | 20230921 | 115700 | 4655650100 | 170400 | 170100 | 170400 | 170000 | 250 |
| 421 | 20230921 | 115600 | 4613116700 | 170100 | 170000 | 170100 | 170000 | 28 |
| 422 | 20230921 | 115500 | 4608354100 | 170100 | 170000 | 170100 | 170000 | 12 |
| 423 | 20230921 | 115400 | 4606313100 | 170100 | 170200 | 170200 | 170100 | 102 |
| 424 | 20230921 | 115300 | 4588961900 | 170000 | 170400 | 170400 | 170000 | 272 |
| 425 | 20230921 | 115200 | 4542693800 | 170300 | 170300 | 170400 | 170200 | 214 |
| 426 | 20230921 | 115100 | 4506263700 | 170200 | 170300 | 170300 | 170200 | 28 |
| 427 | 20230921 | 115000 | 4501497900 | 170300 | 170300 | 170300 | 170200 | 9 |
| 428 | 20230921 | 114900 | 4499965300 | 170300 | 170300 | 170300 | 170300 | 3 |
| 429 | 20230921 | 114800 | 4499454400 | 170400 | 170200 | 170400 | 170200 | 16 |
| 430 | 20230921 | 114700 | 4496731000 | 170500 | 170500 | 170600 | 170500 | 11 |
| 431 | 20230921 | 114600 | 4494854700 | 170600 | 170200 | 170600 | 170200 | 20 |
| 432 | 20230921 | 114500 | 4491448800 | 170100 | 170700 | 170700 | 170000 | 765 |
| 433 | 20230921 | 114400 | 4361292400 | 170700 | 170700 | 170700 | 170600 | 8 |
| 434 | 20230921 | 114300 | 4359926900 | 170600 | 170600 | 171000 | 170600 | 21 |
| 435 | 20230921 | 114200 | 4356343800 | 170400 | 170600 | 170600 | 170400 | 21 |
| 436 | 20230921 | 114100 | 4352763300 | 170500 | 170400 | 170500 | 170400 | 42 |
| 437 | 20230921 | 114000 | 4345606300 | 170200 | 170200 | 170800 | 170200 | 310 |
| 438 | 20230921 | 113900 | 4292761100 | 170600 | 170800 | 171500 | 170000 | 1641 |
| 439 | 20230921 | 113800 | 4013462500 | 170300 | 170300 | 170900 | 170100 | 219 |
| 440 | 20230921 | 113700 | 3976162300 | 170300 | 170700 | 170800 | 170200 | 286 |
| 441 | 20230921 | 113600 | 3927453800 | 170800 | 170800 | 170800 | 170600 | 12 |
| 442 | 20230921 | 113500 | 3925404500 | 170800 | 170700 | 170800 | 170500 | 54 |
| 443 | 20230921 | 113400 | 3916188900 | 170600 | 170400 | 170700 | 170400 | 121 |
| 444 | 20230921 | 113300 | 3895554500 | 170500 | 170500 | 170500 | 170400 | 30 |
| 445 | 20230921 | 113200 | 3890441400 | 170400 | 170300 | 170400 | 170200 | 90 |
| 446 | 20230921 | 113100 | 3875109800 | 170300 | 170500 | 170500 | 170200 | 196 |
| 447 | 20230921 | 113000 | 3841733800 | 170400 | 170700 | 170700 | 170400 | 33 |
| 448 | 20230921 | 112900 | 3836108400 | 170700 | 170500 | 170700 | 170200 | 316 |
| 449 | 20230921 | 112800 | 3782284600 | 170500 | 170400 | 170700 | 170300 | 230 |
| 450 | 20230921 | 112700 | 3743103900 | 170700 | 170500 | 170700 | 170400 | 224 |
| 451 | 20230921 | 112600 | 3704907100 | 170600 | 170800 | 170800 | 170500 | 65 |
| 452 | 20230921 | 112500 | 3693814500 | 170700 | 170700 | 170800 | 170700 | 44 |
| 453 | 20230921 | 112400 | 3686303000 | 170800 | 170600 | 170800 | 170500 | 329 |
| 454 | 20230921 | 112300 | 3630175000 | 170800 | 170800 | 170900 | 170600 | 95 |
| 455 | 20230921 | 112200 | 3613956100 | 170700 | 170900 | 170900 | 170700 | 141 |
| 456 | 20230921 | 112100 | 3589875000 | 170800 | 170900 | 171000 | 170800 | 347 |
| 457 | 20230921 | 112000 | 3530592100 | 170900 | 170900 | 171000 | 170900 | 101 |
| 458 | 20230921 | 111900 | 3513330600 | 171000 | 171100 | 171100 | 170900 | 75 |
| 459 | 20230921 | 111800 | 3500506600 | 171100 | 171000 | 171100 | 171000 | 291 |
| 460 | 20230921 | 111700 | 3450739500 | 171000 | 171100 | 171200 | 171000 | 206 |
| 461 | 20230921 | 111600 | 3415498700 | 171200 | 171300 | 171300 | 171000 | 40 |
| 462 | 20230921 | 111500 | 3408650300 | 171300 | 171100 | 171300 | 171000 | 103 |
| 463 | 20230921 | 111400 | 3391032800 | 171100 | 171300 | 171300 | 171000 | 60 |
| 464 | 20230921 | 111300 | 3380770400 | 171300 | 171300 | 171300 | 171000 | 579 |
| 465 | 20230921 | 111200 | 3281720900 | 171200 | 171300 | 171300 | 171200 | 70 |
| 466 | 20230921 | 111100 | 3269735100 | 171300 | 171300 | 171300 | 171200 | 50 |
| 467 | 20230921 | 111000 | 3261173200 | 171300 | 171300 | 171400 | 171200 | 192 |
| 468 | 20230921 | 110900 | 3228287000 | 171300 | 171300 | 171400 | 171300 | 43 |
| 469 | 20230921 | 110800 | 3220920600 | 171300 | 171600 | 171600 | 171300 | 75 |
| 470 | 20230921 | 110700 | 3208062900 | 171500 | 171500 | 171600 | 171400 | 84 |
| 471 | 20230921 | 110600 | 3193657100 | 171600 | 171600 | 171800 | 171500 | 48 |
| 472 | 20230921 | 110500 | 3185419800 | 171800 | 172000 | 172100 | 171600 | 772 |
| 473 | 20230921 | 110400 | 3052683800 | 172100 | 172000 | 172100 | 172000 | 48 |
| 474 | 20230921 | 110300 | 3044426400 | 172000 | 171900 | 172100 | 171900 | 72 |
| 475 | 20230921 | 110200 | 3032040900 | 172000 | 172100 | 172100 | 171900 | 37 |
| 476 | 20230921 | 110100 | 3025677400 | 172000 | 172100 | 172100 | 172000 | 14 |
| 477 | 20230921 | 110000 | 3023268100 | 172200 | 172000 | 172200 | 171900 | 29 |
| 478 | 20230921 | 105900 | 3018278500 | 172000 | 172000 | 172000 | 171900 | 6 |
| 479 | 20230921 | 105800 | 3017246700 | 171900 | 171700 | 172200 | 171700 | 17 |
| 480 | 20230921 | 105700 | 3014326600 | 172100 | 171900 | 172100 | 171600 | 89 |
| 481 | 20230921 | 105600 | 2999041600 | 172100 | 171900 | 172100 | 171900 | 3 |
| 482 | 20230921 | 105500 | 2998525500 | 172100 | 171500 | 172100 | 171400 | 1215 |
| 483 | 20230921 | 105400 | 2790116100 | 171600 | 171900 | 171900 | 171600 | 107 |
| 484 | 20230921 | 105300 | 2771740300 | 171800 | 171900 | 171900 | 171800 | 30 |
| 485 | 20230921 | 105200 | 2766585300 | 171900 | 171800 | 171900 | 171800 | 22 |
| 486 | 20230921 | 105100 | 2762805000 | 171900 | 171900 | 172000 | 171600 | 20 |
| 487 | 20230921 | 105000 | 2759367200 | 171900 | 171800 | 171900 | 171600 | 50 |
| 488 | 20230921 | 104900 | 2750774900 | 171600 | 171900 | 171900 | 171600 | 60 |
| 489 | 20230921 | 104800 | 2740470400 | 172000 | 172000 | 172200 | 172000 | 53 |
| 490 | 20230921 | 104700 | 2731347700 | 172200 | 172200 | 172200 | 171800 | 10 |
| 491 | 20230921 | 104600 | 2729627000 | 172200 | 172000 | 172200 | 171700 | 187 |
| 492 | 20230921 | 104500 | 2697510300 | 172000 | 171600 | 172100 | 171600 | 154 |
| 493 | 20230921 | 104400 | 2671043900 | 171900 | 171900 | 171900 | 171500 | 79 |
| 494 | 20230921 | 104300 | 2657489500 | 171700 | 171500 | 171700 | 171300 | 144 |
| 495 | 20230921 | 104200 | 2632784900 | 171300 | 171500 | 171500 | 171300 | 18 |
| 496 | 20230921 | 104100 | 2629699700 | 171500 | 171500 | 171600 | 171500 | 50 |
| 497 | 20230921 | 104000 | 2621124600 | 171600 | 171400 | 171600 | 171400 | 202 |
| 498 | 20230921 | 103900 | 2586480900 | 171500 | 171600 | 171600 | 171500 | 3 |
| 499 | 20230921 | 103800 | 2585966300 | 171600 | 171300 | 171600 | 171300 | 321 |
| 500 | 20230921 | 103700 | 2530970600 | 171300 | 171300 | 171300 | 171200 | 165 |
| 501 | 20230921 | 103600 | 2502718900 | 171200 | 171300 | 171300 | 171200 | 45 |
| 502 | 20230921 | 103500 | 2495013500 | 171300 | 171300 | 171300 | 171300 | 19 |
| 503 | 20230921 | 103400 | 2491758800 | 171300 | 171200 | 171300 | 171200 | 51 |
| 504 | 20230921 | 103300 | 2483026100 | 171300 | 171300 | 171300 | 171200 | 26 |
| 505 | 20230921 | 103200 | 2478574300 | 171300 | 171300 | 171300 | 171300 | 48 |
| 506 | 20230921 | 103100 | 2470351900 | 171300 | 171300 | 171400 | 171200 | 49 |
| 507 | 20230921 | 103000 | 2461958800 | 171300 | 171300 | 171400 | 171200 | 268 |
| 508 | 20230921 | 102900 | 2416068300 | 171400 | 171300 | 171400 | 171300 | 22 |
| 509 | 20230921 | 102800 | 2412299000 | 171400 | 171500 | 171500 | 171300 | 39 |
| 510 | 20230921 | 102700 | 2405614800 | 171500 | 171500 | 171500 | 171500 | 10 |
| 511 | 20230921 | 102600 | 2403899800 | 171500 | 171600 | 171600 | 171400 | 115 |
| 512 | 20230921 | 102500 | 2384178000 | 171500 | 171500 | 171600 | 171500 | 59 |
| 513 | 20230921 | 102400 | 2374058300 | 171600 | 171700 | 171700 | 171500 | 341 |
| 514 | 20230921 | 102300 | 2315549300 | 171700 | 171600 | 171800 | 171600 | 109 |
| 515 | 20230921 | 102200 | 2296834900 | 171600 | 171800 | 171800 | 171600 | 118 |
| 516 | 20230921 | 102100 | 2276567500 | 171900 | 172000 | 172000 | 171800 | 79 |
| 517 | 20230921 | 102000 | 2262989000 | 171900 | 172100 | 172100 | 171900 | 870 |
| 518 | 20230921 | 101900 | 2113347300 | 172100 | 172100 | 172100 | 172000 | 34 |
| 519 | 20230921 | 101800 | 2107497400 | 172100 | 172200 | 172300 | 172000 | 751 |
| 520 | 20230921 | 101700 | 1978239700 | 172200 | 172300 | 172300 | 172200 | 247 |
| 521 | 20230921 | 101600 | 1935702400 | 172300 | 172600 | 172600 | 172300 | 266 |
| 522 | 20230921 | 101500 | 1889825200 | 172700 | 172700 | 172700 | 172600 | 57 |
| 523 | 20230921 | 101400 | 1879986200 | 172700 | 172700 | 172700 | 172600 | 16 |
| 524 | 20230921 | 101300 | 1877224100 | 172600 | 172700 | 172900 | 172600 | 129 |
| 525 | 20230921 | 101200 | 1854944100 | 172700 | 172700 | 172700 | 172700 | 6 |
| 526 | 20230921 | 101100 | 1853907900 | 172700 | 172700 | 172900 | 172600 | 77 |
| 527 | 20230921 | 101000 | 1840609000 | 172700 | 172600 | 172700 | 172600 | 92 |
| 528 | 20230921 | 100900 | 1824728900 | 172700 | 172900 | 172900 | 172600 | 142 |
| 529 | 20230921 | 100800 | 1800208200 | 172600 | 172900 | 173000 | 172600 | 149 |
| 530 | 20230921 | 100700 | 1774468100 | 173000 | 173000 | 173000 | 172900 | 12 |
| 531 | 20230921 | 100600 | 1772393100 | 173000 | 173000 | 173000 | 173000 | 8 |
| 532 | 20230921 | 100500 | 1771009100 | 173000 | 173000 | 173000 | 172700 | 366 |
| 533 | 20230921 | 100400 | 1707796100 | 172800 | 172800 | 173000 | 172700 | 35 |
| 534 | 20230921 | 100300 | 1701748800 | 172700 | 172900 | 173000 | 172700 | 77 |
| 535 | 20230921 | 100200 | 1688446700 | 172900 | 173000 | 173000 | 172900 | 42 |
| 536 | 20230921 | 100100 | 1681181600 | 173000 | 172700 | 173000 | 172700 | 122 |
| 537 | 20230921 | 100000 | 1660099300 | 172800 | 172800 | 172800 | 172600 | 25 |
| 538 | 20230921 | 095900 | 1655781400 | 172800 | 172900 | 172900 | 172800 | 35 |
| 539 | 20230921 | 095800 | 1649732200 | 172900 | 172600 | 172900 | 172600 | 115 |
| 540 | 20230921 | 095700 | 1629877200 | 172700 | 172400 | 172700 | 172400 | 115 |
| 541 | 20230921 | 095600 | 1610038100 | 172500 | 172400 | 172500 | 172400 | 45 |
| 542 | 20230921 | 095500 | 1602279800 | 172400 | 172300 | 172500 | 172300 | 18 |
| 543 | 20230921 | 095400 | 1599176900 | 172300 | 172400 | 172500 | 172200 | 259 |
| 544 | 20230921 | 095300 | 1554555600 | 172400 | 172300 | 172400 | 172200 | 127 |
| 545 | 20230921 | 095200 | 1532673600 | 172400 | 172700 | 172700 | 172300 | 117 |
| 546 | 20230921 | 095100 | 1512512400 | 172700 | 172500 | 172700 | 172300 | 99 |
| 547 | 20230921 | 095000 | 1495439500 | 172500 | 172700 | 172700 | 172300 | 366 |
| 548 | 20230921 | 094900 | 1432307200 | 172900 | 172700 | 172900 | 172700 | 62 |
| 549 | 20230921 | 094800 | 1421598500 | 172700 | 172600 | 172700 | 172600 | 47 |
| 550 | 20230921 | 094700 | 1413484500 | 172500 | 172700 | 172700 | 172500 | 235 |
| 551 | 20230921 | 094600 | 1372924900 | 172800 | 172800 | 172800 | 172700 | 13 |
| 552 | 20230921 | 094500 | 1370679400 | 172700 | 173000 | 173000 | 172700 | 21 |
| 553 | 20230921 | 094400 | 1367050000 | 172600 | 172900 | 173000 | 172600 | 139 |
| 554 | 20230921 | 094300 | 1343041400 | 172800 | 172700 | 173000 | 172700 | 99 |
| 555 | 20230921 | 094200 | 1325931600 | 172700 | 172700 | 172700 | 172700 | 72 |
| 556 | 20230921 | 094100 | 1313497200 | 172700 | 173000 | 173000 | 172700 | 411 |
| 557 | 20230921 | 094000 | 1242445300 | 172900 | 173200 | 173200 | 172900 | 903 |
| 558 | 20230921 | 093900 | 1086193900 | 173300 | 173200 | 173300 | 173200 | 7 |
| 559 | 20230921 | 093800 | 1084981300 | 173200 | 173100 | 173300 | 173100 | 90 |
| 560 | 20230921 | 093700 | 1069395400 | 173300 | 173300 | 173400 | 173100 | 378 |
| 561 | 20230921 | 093600 | 1003895000 | 173300 | 173400 | 173400 | 173300 | 48 |
| 562 | 20230921 | 093500 | 995572100 | 173600 | 173400 | 173600 | 173400 | 79 |
| 563 | 20230921 | 093400 | 981869300 | 173400 | 173600 | 173600 | 173300 | 141 |
| 564 | 20230921 | 093300 | 957416700 | 173600 | 173600 | 173600 | 173600 | 66 |
| 565 | 20230921 | 093200 | 945959100 | 173700 | 173500 | 173800 | 173500 | 16 |
| 566 | 20230921 | 093100 | 943181000 | 173500 | 173600 | 173600 | 173300 | 200 |
| 567 | 20230921 | 093000 | 908494900 | 173600 | 173700 | 173700 | 173500 | 110 |
| 568 | 20230921 | 092900 | 889393100 | 173800 | 174000 | 174000 | 173800 | 143 |
| 569 | 20230921 | 092800 | 864522800 | 174400 | 174100 | 174400 | 174100 | 13 |
| 570 | 20230921 | 092700 | 862258800 | 174400 | 174100 | 174400 | 173900 | 84 |
| 571 | 20230921 | 092600 | 847642500 | 174600 | 174600 | 174600 | 174600 | 1 |
| 572 | 20230921 | 092500 | 847467900 | 174000 | 174600 | 174600 | 174000 | 80 |
| 573 | 20230921 | 092400 | 833529600 | 174600 | 174600 | 174600 | 174600 | 11 |
| 574 | 20230921 | 092300 | 831609000 | 174600 | 174000 | 174700 | 174000 | 120 |
| 575 | 20230921 | 092200 | 810719300 | 174900 | 174100 | 174900 | 173800 | 715 |
| 576 | 20230921 | 092100 | 686161200 | 174200 | 174000 | 174200 | 173800 | 30 |
| 577 | 20230921 | 092000 | 680944800 | 174000 | 173900 | 174300 | 173900 | 26 |
| 578 | 20230921 | 091900 | 676420600 | 174000 | 174300 | 174500 | 174000 | 34 |
| 579 | 20230921 | 091800 | 670500500 | 174300 | 174600 | 174700 | 174100 | 191 |
| 580 | 20230921 | 091700 | 637193700 | 174700 | 174600 | 174900 | 174400 | 100 |
| 581 | 20230921 | 091600 | 619730500 | 174700 | 174800 | 175000 | 174700 | 97 |
| 582 | 20230921 | 091500 | 602774100 | 174800 | 174600 | 174800 | 174500 | 209 |
| 583 | 20230921 | 091400 | 566276500 | 173900 | 174300 | 174300 | 173900 | 30 |
| 584 | 20230921 | 091300 | 561053000 | 174600 | 174500 | 174700 | 174200 | 85 |
| 585 | 20230921 | 091200 | 546237600 | 174800 | 174800 | 174800 | 174800 | 6 |
| 586 | 20230921 | 091100 | 545188800 | 175000 | 175000 | 175000 | 174000 | 75 |
| 587 | 20230921 | 091000 | 532118600 | 175000 | 173800 | 175000 | 173700 | 760 |
| 588 | 20230921 | 090900 | 399705700 | 173800 | 174000 | 174000 | 173800 | 38 |
| 589 | 20230921 | 090800 | 393098200 | 174000 | 173600 | 174100 | 173600 | 129 |
| 590 | 20230921 | 090700 | 370667900 | 173800 | 173800 | 173800 | 173200 | 46 |
| 591 | 20230921 | 090600 | 362693900 | 173800 | 173400 | 173800 | 173100 | 280 |
| 592 | 20230921 | 090500 | 314154500 | 173800 | 173700 | 173800 | 173400 | 110 |
| 593 | 20230921 | 090400 | 295056800 | 173800 | 174300 | 174300 | 173300 | 78 |
| 594 | 20230921 | 090300 | 281518400 | 174300 | 173200 | 174300 | 173200 | 86 |
| 595 | 20230921 | 090200 | 266598000 | 173600 | 173000 | 174700 | 173000 | 903 |
| 596 | 20230921 | 090100 | 109939500 | 173300 | 173000 | 173300 | 172900 | 263 |
| 597 | 20230921 | 090000 | 64451300 | 173000 | 173400 | 173400 | 172800 | 372 |