31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230921 | 183000 | 64011999700 | 80300 | 80300 | 80300 | 80300 | 10984 |
| 3 | 20230921 | 182900 | 64011999700 | 80300 | 80300 | 80300 | 80300 | 0 |
| 4 | 20230921 | 182800 | 64011999700 | 80300 | 80300 | 80300 | 80300 | 0 |
| 5 | 20230921 | 182700 | 64011999700 | 80300 | 80300 | 80300 | 80300 | 0 |
| 6 | 20230921 | 182600 | 64011999700 | 80300 | 80300 | 80300 | 80300 | 0 |
| 7 | 20230921 | 182500 | 64011999700 | 80300 | 80300 | 80300 | 80300 | 0 |
| 8 | 20230921 | 182400 | 64011999700 | 80300 | 80300 | 80300 | 80300 | 0 |
| 9 | 20230921 | 182300 | 64011999700 | 80300 | 80300 | 80300 | 80300 | 0 |
| 10 | 20230921 | 182200 | 64011999700 | 80300 | 80300 | 80300 | 80300 | 0 |
| 11 | 20230921 | 182100 | 64011999700 | 80300 | 80300 | 80300 | 80300 | 0 |
| 12 | 20230921 | 182000 | 64011999700 | 80300 | 80300 | 80300 | 80300 | 0 |
| 13 | 20230921 | 181900 | 64011999700 | 80300 | 80300 | 80300 | 80300 | 0 |
| 14 | 20230921 | 181800 | 64011999700 | 80300 | 80300 | 80300 | 80300 | 0 |
| 15 | 20230921 | 181700 | 64011999700 | 80300 | 80300 | 80300 | 80300 | 0 |
| 16 | 20230921 | 181600 | 64011999700 | 80300 | 80300 | 80300 | 80300 | 0 |
| 17 | 20230921 | 181500 | 64011999700 | 80300 | 80300 | 80300 | 80300 | 0 |
| 18 | 20230921 | 181400 | 64011999700 | 80300 | 80300 | 80300 | 80300 | 0 |
| 19 | 20230921 | 181300 | 64011999700 | 80300 | 80300 | 80300 | 80300 | 0 |
| 20 | 20230921 | 181200 | 64011999700 | 80300 | 80300 | 80300 | 80300 | 0 |
| 21 | 20230921 | 181100 | 64011999700 | 80300 | 80300 | 80300 | 80300 | 0 |
| 22 | 20230921 | 181000 | 64011999700 | 80300 | 80300 | 80300 | 80300 | 0 |
| 23 | 20230921 | 180900 | 64011999700 | 80300 | 80300 | 80300 | 80300 | 0 |
| 24 | 20230921 | 180800 | 64011999700 | 80300 | 80300 | 80300 | 80300 | 0 |
| 25 | 20230921 | 180700 | 64011999700 | 80300 | 80300 | 80300 | 80300 | 0 |
| 26 | 20230921 | 180600 | 64011999700 | 80300 | 80300 | 80300 | 80300 | 0 |
| 27 | 20230921 | 180500 | 64011999700 | 80300 | 80300 | 80300 | 80300 | 0 |
| 28 | 20230921 | 180400 | 64011999700 | 80300 | 80300 | 80300 | 80300 | 0 |
| 29 | 20230921 | 180300 | 64011999700 | 80300 | 80300 | 80300 | 80300 | 0 |
| 30 | 20230921 | 180200 | 64011999700 | 80300 | 80300 | 80300 | 80300 | 0 |
| 31 | 20230921 | 180100 | 64011999700 | 80300 | 80300 | 80300 | 80300 | 0 |
| 32 | 20230921 | 180000 | 64011999700 | 80300 | 80300 | 80300 | 80300 | 10984 |
| 33 | 20230921 | 175900 | 64011999700 | 80300 | 80300 | 80300 | 80300 | 0 |
| 34 | 20230921 | 175800 | 64011999700 | 80300 | 80300 | 80300 | 80300 | 0 |
| 35 | 20230921 | 175700 | 64011999700 | 80300 | 80300 | 80300 | 80300 | 0 |
| 36 | 20230921 | 175600 | 64011999700 | 80300 | 80300 | 80300 | 80300 | 0 |
| 37 | 20230921 | 175500 | 64011999700 | 80300 | 80300 | 80300 | 80300 | 0 |
| 38 | 20230921 | 175400 | 64011999700 | 80300 | 80300 | 80300 | 80300 | 0 |
| 39 | 20230921 | 175300 | 64011999700 | 80300 | 80300 | 80300 | 80300 | 0 |
| 40 | 20230921 | 175200 | 64011999700 | 80300 | 80300 | 80300 | 80300 | 0 |
| 41 | 20230921 | 175100 | 64011999700 | 80300 | 80300 | 80300 | 80300 | 0 |
| 42 | 20230921 | 175000 | 64011999700 | 80300 | 80300 | 80300 | 80300 | 0 |
| 43 | 20230921 | 174900 | 64011999700 | 80300 | 80300 | 80300 | 80300 | 0 |
| 44 | 20230921 | 174800 | 64011999700 | 80300 | 80300 | 80300 | 80300 | 0 |
| 45 | 20230921 | 174700 | 64011999700 | 80300 | 80300 | 80300 | 80300 | 0 |
| 46 | 20230921 | 174600 | 64011999700 | 80300 | 80300 | 80300 | 80300 | 0 |
| 47 | 20230921 | 174500 | 64011999700 | 80300 | 80300 | 80300 | 80300 | 0 |
| 48 | 20230921 | 174400 | 64011999700 | 80300 | 80300 | 80300 | 80300 | 0 |
| 49 | 20230921 | 174300 | 64011999700 | 80300 | 80300 | 80300 | 80300 | 0 |
| 50 | 20230921 | 174200 | 64011999700 | 80300 | 80300 | 80300 | 80300 | 0 |
| 51 | 20230921 | 174100 | 64011999700 | 80300 | 80300 | 80300 | 80300 | 0 |
| 52 | 20230921 | 174000 | 64011999700 | 80300 | 80300 | 80300 | 80300 | 0 |
| 53 | 20230921 | 173900 | 64011999700 | 80300 | 80300 | 80300 | 80300 | 0 |
| 54 | 20230921 | 173800 | 64011999700 | 80300 | 80300 | 80300 | 80300 | 0 |
| 55 | 20230921 | 173700 | 64011999700 | 80300 | 80300 | 80300 | 80300 | 0 |
| 56 | 20230921 | 173600 | 64011999700 | 80300 | 80300 | 80300 | 80300 | 0 |
| 57 | 20230921 | 173500 | 64011999700 | 80300 | 80300 | 80300 | 80300 | 0 |
| 58 | 20230921 | 173400 | 64011999700 | 80300 | 80300 | 80300 | 80300 | 0 |
| 59 | 20230921 | 173300 | 64011999700 | 80300 | 80300 | 80300 | 80300 | 0 |
| 60 | 20230921 | 173200 | 64011999700 | 80300 | 80300 | 80300 | 80300 | 0 |
| 61 | 20230921 | 173100 | 64011999700 | 80300 | 80300 | 80300 | 80300 | 0 |
| 62 | 20230921 | 173000 | 64011999700 | 80300 | 80300 | 80300 | 80300 | 10984 |
| 63 | 20230921 | 172900 | 64011999700 | 80300 | 80300 | 80300 | 80300 | 0 |
| 64 | 20230921 | 172800 | 64011999700 | 80300 | 80300 | 80300 | 80300 | 0 |
| 65 | 20230921 | 172700 | 64011999700 | 80300 | 80300 | 80300 | 80300 | 0 |
| 66 | 20230921 | 172600 | 64011999700 | 80300 | 80300 | 80300 | 80300 | 0 |
| 67 | 20230921 | 172500 | 64011999700 | 80300 | 80300 | 80300 | 80300 | 0 |
| 68 | 20230921 | 172400 | 64011999700 | 80300 | 80300 | 80300 | 80300 | 0 |
| 69 | 20230921 | 172300 | 64011999700 | 80300 | 80300 | 80300 | 80300 | 0 |
| 70 | 20230921 | 172200 | 64011999700 | 80300 | 80300 | 80300 | 80300 | 0 |
| 71 | 20230921 | 172100 | 64011999700 | 80300 | 80300 | 80300 | 80300 | 0 |
| 72 | 20230921 | 172000 | 64011999700 | 80300 | 80300 | 80300 | 80300 | 0 |
| 73 | 20230921 | 171900 | 64011999700 | 80300 | 80300 | 80300 | 80300 | 0 |
| 74 | 20230921 | 171800 | 64011999700 | 80300 | 80300 | 80300 | 80300 | 0 |
| 75 | 20230921 | 171700 | 64011999700 | 80300 | 80300 | 80300 | 80300 | 0 |
| 76 | 20230921 | 171600 | 64011999700 | 80300 | 80300 | 80300 | 80300 | 0 |
| 77 | 20230921 | 171500 | 64011999700 | 80300 | 80300 | 80300 | 80300 | 0 |
| 78 | 20230921 | 171400 | 64011999700 | 80300 | 80300 | 80300 | 80300 | 0 |
| 79 | 20230921 | 171300 | 64011999700 | 80300 | 80300 | 80300 | 80300 | 0 |
| 80 | 20230921 | 171200 | 64011999700 | 80300 | 80300 | 80300 | 80300 | 0 |
| 81 | 20230921 | 171100 | 64011999700 | 80300 | 80300 | 80300 | 80300 | 0 |
| 82 | 20230921 | 171000 | 64011999700 | 80300 | 80300 | 80300 | 80300 | 0 |
| 83 | 20230921 | 170900 | 64011999700 | 80300 | 80300 | 80300 | 80300 | 0 |
| 84 | 20230921 | 170800 | 64011999700 | 80300 | 80300 | 80300 | 80300 | 0 |
| 85 | 20230921 | 170700 | 64011999700 | 80300 | 80300 | 80300 | 80300 | 0 |
| 86 | 20230921 | 170600 | 64011999700 | 80300 | 80300 | 80300 | 80300 | 0 |
| 87 | 20230921 | 170500 | 64011999700 | 80300 | 80300 | 80300 | 80300 | 0 |
| 88 | 20230921 | 170400 | 64011999700 | 80300 | 80300 | 80300 | 80300 | 0 |
| 89 | 20230921 | 170300 | 64011999700 | 80300 | 80300 | 80300 | 80300 | 0 |
| 90 | 20230921 | 170200 | 64011999700 | 80300 | 80300 | 80300 | 80300 | 0 |
| 91 | 20230921 | 170100 | 64011999700 | 80300 | 80300 | 80300 | 80300 | 0 |
| 92 | 20230921 | 170000 | 64011999700 | 80300 | 80300 | 80300 | 80300 | 10984 |
| 93 | 20230921 | 165900 | 64011999700 | 80300 | 80300 | 80300 | 80300 | 0 |
| 94 | 20230921 | 165800 | 64011999700 | 80300 | 80300 | 80300 | 80300 | 0 |
| 95 | 20230921 | 165700 | 64011999700 | 80300 | 80300 | 80300 | 80300 | 0 |
| 96 | 20230921 | 165600 | 64011999700 | 80300 | 80300 | 80300 | 80300 | 0 |
| 97 | 20230921 | 165500 | 64011999700 | 80300 | 80300 | 80300 | 80300 | 0 |
| 98 | 20230921 | 165400 | 64011999700 | 80300 | 80300 | 80300 | 80300 | 0 |
| 99 | 20230921 | 165300 | 64011999700 | 80300 | 80300 | 80300 | 80300 | 0 |
| 100 | 20230921 | 165200 | 64011999700 | 80300 | 80300 | 80300 | 80300 | 0 |
| 101 | 20230921 | 165100 | 64011999700 | 80300 | 80300 | 80300 | 80300 | 0 |
| 102 | 20230921 | 165000 | 64011999700 | 80300 | 80300 | 80300 | 80300 | 0 |
| 103 | 20230921 | 164900 | 64011999700 | 80300 | 80300 | 80300 | 80300 | 0 |
| 104 | 20230921 | 164800 | 64011999700 | 80300 | 80300 | 80300 | 80300 | 0 |
| 105 | 20230921 | 164700 | 64011999700 | 80300 | 80300 | 80300 | 80300 | 0 |
| 106 | 20230921 | 164600 | 64011999700 | 80300 | 80300 | 80300 | 80300 | 0 |
| 107 | 20230921 | 164500 | 64011999700 | 80300 | 80300 | 80300 | 80300 | 0 |
| 108 | 20230921 | 164400 | 64011999700 | 80300 | 80300 | 80300 | 80300 | 0 |
| 109 | 20230921 | 164300 | 64011999700 | 80300 | 80300 | 80300 | 80300 | 0 |
| 110 | 20230921 | 164200 | 64011999700 | 80300 | 80300 | 80300 | 80300 | 0 |
| 111 | 20230921 | 164100 | 64011999700 | 80300 | 80300 | 80300 | 80300 | 0 |
| 112 | 20230921 | 164000 | 64011999700 | 80300 | 80300 | 80300 | 80300 | 0 |
| 113 | 20230921 | 163900 | 64011999700 | 80300 | 80300 | 80300 | 80300 | 0 |
| 114 | 20230921 | 163800 | 64011999700 | 80300 | 80300 | 80300 | 80300 | 0 |
| 115 | 20230921 | 163700 | 64011999700 | 80300 | 80300 | 80300 | 80300 | 0 |
| 116 | 20230921 | 163600 | 64011999700 | 80300 | 80300 | 80300 | 80300 | 0 |
| 117 | 20230921 | 163500 | 64011999700 | 80300 | 80300 | 80300 | 80300 | 0 |
| 118 | 20230921 | 163400 | 64011999700 | 80300 | 80300 | 80300 | 80300 | 0 |
| 119 | 20230921 | 163300 | 64011999700 | 80300 | 80300 | 80300 | 80300 | 0 |
| 120 | 20230921 | 163200 | 64011999700 | 80300 | 80300 | 80300 | 80300 | 0 |
| 121 | 20230921 | 163100 | 64011999700 | 80300 | 80300 | 80300 | 80300 | 0 |
| 122 | 20230921 | 163000 | 64011999700 | 80300 | 80300 | 80300 | 80300 | 10984 |
| 123 | 20230921 | 162900 | 64011999700 | 80300 | 80300 | 80300 | 80300 | 0 |
| 124 | 20230921 | 162800 | 64011999700 | 80300 | 80300 | 80300 | 80300 | 0 |
| 125 | 20230921 | 162700 | 64011999700 | 80300 | 80300 | 80300 | 80300 | 0 |
| 126 | 20230921 | 162600 | 64011999700 | 80300 | 80300 | 80300 | 80300 | 0 |
| 127 | 20230921 | 162500 | 64011999700 | 80300 | 80300 | 80300 | 80300 | 0 |
| 128 | 20230921 | 162400 | 64011999700 | 80300 | 80300 | 80300 | 80300 | 0 |
| 129 | 20230921 | 162300 | 64011999700 | 80300 | 80300 | 80300 | 80300 | 0 |
| 130 | 20230921 | 162200 | 64011999700 | 80300 | 80300 | 80300 | 80300 | 0 |
| 131 | 20230921 | 162100 | 64011999700 | 80300 | 80300 | 80300 | 80300 | 0 |
| 132 | 20230921 | 162000 | 64011999700 | 80300 | 80300 | 80300 | 80300 | 0 |
| 133 | 20230921 | 161900 | 64011999700 | 80300 | 80300 | 80300 | 80300 | 0 |
| 134 | 20230921 | 161800 | 64011999700 | 80300 | 80300 | 80300 | 80300 | 0 |
| 135 | 20230921 | 161700 | 64011999700 | 80300 | 80300 | 80300 | 80300 | 0 |
| 136 | 20230921 | 161600 | 64011999700 | 80300 | 80300 | 80300 | 80300 | 0 |
| 137 | 20230921 | 161500 | 64011999700 | 80300 | 80300 | 80300 | 80300 | 0 |
| 138 | 20230921 | 161400 | 64011999700 | 80300 | 80300 | 80300 | 80300 | 0 |
| 139 | 20230921 | 161300 | 64011999700 | 80300 | 80300 | 80300 | 80300 | 0 |
| 140 | 20230921 | 161200 | 64011999700 | 80300 | 80300 | 80300 | 80300 | 0 |
| 141 | 20230921 | 161100 | 64011999700 | 80300 | 80300 | 80300 | 80300 | 0 |
| 142 | 20230921 | 161000 | 64011999700 | 80300 | 80300 | 80300 | 80300 | 0 |
| 143 | 20230921 | 160900 | 64011999700 | 80300 | 80300 | 80300 | 80300 | 0 |
| 144 | 20230921 | 160800 | 64011999700 | 80300 | 80300 | 80300 | 80300 | 0 |
| 145 | 20230921 | 160700 | 64011999700 | 80300 | 80300 | 80300 | 80300 | 0 |
| 146 | 20230921 | 160600 | 64011999700 | 80300 | 80300 | 80300 | 80300 | 0 |
| 147 | 20230921 | 160500 | 64011999700 | 80300 | 80300 | 80300 | 80300 | 0 |
| 148 | 20230921 | 160400 | 64011999700 | 80300 | 80300 | 80300 | 80300 | 0 |
| 149 | 20230921 | 160300 | 64011999700 | 80300 | 80300 | 80300 | 80300 | 0 |
| 150 | 20230921 | 160200 | 64011999700 | 80300 | 80300 | 80300 | 80300 | 0 |
| 151 | 20230921 | 160100 | 64011999700 | 80300 | 80300 | 80300 | 80300 | 0 |
| 152 | 20230921 | 160000 | 64011999700 | 80300 | 80300 | 80300 | 80300 | 10984 |
| 153 | 20230921 | 155900 | 64011999700 | 80300 | 80300 | 80300 | 80300 | 0 |
| 154 | 20230921 | 155800 | 64011999700 | 80300 | 80300 | 80300 | 80300 | 0 |
| 155 | 20230921 | 155700 | 64011999700 | 80300 | 80300 | 80300 | 80300 | 0 |
| 156 | 20230921 | 155600 | 64011999700 | 80300 | 80300 | 80300 | 80300 | 0 |
| 157 | 20230921 | 155500 | 64011999700 | 80300 | 80300 | 80300 | 80300 | 0 |
| 158 | 20230921 | 155400 | 64011999700 | 80300 | 80300 | 80300 | 80300 | 0 |
| 159 | 20230921 | 155300 | 64011999700 | 80300 | 80300 | 80300 | 80300 | 0 |
| 160 | 20230921 | 155200 | 64011999700 | 80300 | 80300 | 80300 | 80300 | 0 |
| 161 | 20230921 | 155100 | 64011999700 | 80300 | 80300 | 80300 | 80300 | 0 |
| 162 | 20230921 | 155000 | 64011999700 | 80300 | 80300 | 80300 | 80300 | 0 |
| 163 | 20230921 | 154900 | 64011999700 | 80300 | 80300 | 80300 | 80300 | 0 |
| 164 | 20230921 | 154800 | 64011999700 | 80300 | 80300 | 80300 | 80300 | 0 |
| 165 | 20230921 | 154700 | 64011999700 | 80300 | 80300 | 80300 | 80300 | 0 |
| 166 | 20230921 | 154600 | 64011999700 | 80300 | 80300 | 80300 | 80300 | 0 |
| 167 | 20230921 | 154500 | 64011999700 | 80300 | 80300 | 80300 | 80300 | 0 |
| 168 | 20230921 | 154400 | 64011999700 | 80300 | 80300 | 80300 | 80300 | 0 |
| 169 | 20230921 | 154300 | 64011999700 | 80300 | 80300 | 80300 | 80300 | 0 |
| 170 | 20230921 | 154200 | 64011999700 | 80300 | 80300 | 80300 | 80300 | 0 |
| 171 | 20230921 | 154100 | 64011999700 | 80300 | 80300 | 80300 | 80300 | 0 |
| 172 | 20230921 | 154000 | 64011999700 | 80300 | 80300 | 80300 | 80300 | 0 |
| 173 | 20230921 | 153900 | 64011999700 | 80300 | 80300 | 80300 | 80300 | 0 |
| 174 | 20230921 | 153800 | 64011999700 | 80300 | 80300 | 80300 | 80300 | 0 |
| 175 | 20230921 | 153700 | 64011999700 | 80300 | 80300 | 80300 | 80300 | 0 |
| 176 | 20230921 | 153600 | 64011999700 | 80300 | 80300 | 80300 | 80300 | 0 |
| 177 | 20230921 | 153500 | 64011999700 | 80300 | 80300 | 80300 | 80300 | 0 |
| 178 | 20230921 | 153400 | 64011999700 | 80300 | 80300 | 80300 | 80300 | 0 |
| 179 | 20230921 | 153300 | 64011999700 | 80300 | 80300 | 80300 | 80300 | 0 |
| 180 | 20230921 | 153200 | 64011999700 | 80300 | 80300 | 80300 | 80300 | 0 |
| 181 | 20230921 | 153100 | 64011999700 | 80300 | 80300 | 80300 | 80300 | 0 |
| 182 | 20230921 | 153000 | 64011999700 | 80300 | 80300 | 80300 | 80300 | 21968 |
| 183 | 20230921 | 152900 | 63129984500 | 80400 | 80400 | 80400 | 80400 | 0 |
| 184 | 20230921 | 152800 | 63129984500 | 80400 | 80400 | 80400 | 80400 | 0 |
| 185 | 20230921 | 152700 | 63129984500 | 80400 | 80400 | 80400 | 80400 | 0 |
| 186 | 20230921 | 152600 | 63129984500 | 80400 | 80400 | 80400 | 80400 | 0 |
| 187 | 20230921 | 152500 | 63129984500 | 80400 | 80400 | 80400 | 80400 | 0 |
| 188 | 20230921 | 152400 | 63129984500 | 80400 | 80400 | 80400 | 80400 | 0 |
| 189 | 20230921 | 152300 | 63129984500 | 80400 | 80400 | 80400 | 80400 | 0 |
| 190 | 20230921 | 152200 | 63129984500 | 80400 | 80400 | 80400 | 80400 | 0 |
| 191 | 20230921 | 152100 | 63129984500 | 80400 | 80400 | 80400 | 80400 | 0 |
| 192 | 20230921 | 152000 | 63129984500 | 80400 | 80400 | 80400 | 80400 | 0 |
| 193 | 20230921 | 151900 | 63129984500 | 80400 | 80400 | 80400 | 80200 | 2385 |
| 194 | 20230921 | 151800 | 62938469400 | 80400 | 80400 | 80500 | 80400 | 2367 |
| 195 | 20230921 | 151700 | 62748162300 | 80400 | 80400 | 80600 | 80400 | 4071 |
| 196 | 20230921 | 151600 | 62420295500 | 80500 | 80500 | 80500 | 80300 | 3615 |
| 197 | 20230921 | 151500 | 62129571300 | 80500 | 80500 | 80500 | 80400 | 3017 |
| 198 | 20230921 | 151400 | 61886737700 | 80500 | 80400 | 80500 | 80200 | 1939 |
| 199 | 20230921 | 151300 | 61730935000 | 80400 | 80200 | 80400 | 80200 | 2016 |
| 200 | 20230921 | 151200 | 61569021600 | 80100 | 80000 | 80300 | 80000 | 2682 |
| 201 | 20230921 | 151100 | 61354044700 | 80000 | 80100 | 80100 | 80000 | 1140 |
| 202 | 20230921 | 151000 | 61262764900 | 80100 | 79900 | 80100 | 79900 | 4423 |
| 203 | 20230921 | 150900 | 60908916000 | 79900 | 79900 | 80000 | 79900 | 4323 |
| 204 | 20230921 | 150800 | 60563322100 | 79900 | 80000 | 80100 | 79900 | 3427 |
| 205 | 20230921 | 150700 | 60289174600 | 80100 | 80200 | 80200 | 80000 | 895 |
| 206 | 20230921 | 150600 | 60217484600 | 80200 | 80000 | 80400 | 80000 | 898 |
| 207 | 20230921 | 150500 | 60145467200 | 80000 | 80100 | 80200 | 80000 | 1136 |
| 208 | 20230921 | 150400 | 60054496300 | 80200 | 80200 | 80300 | 80100 | 809 |
| 209 | 20230921 | 150300 | 59989642800 | 80200 | 80200 | 80500 | 80200 | 1148 |
| 210 | 20230921 | 150200 | 59897385600 | 80400 | 80100 | 80400 | 80000 | 1888 |
| 211 | 20230921 | 150100 | 59746087800 | 80200 | 80000 | 80200 | 79900 | 2623 |
| 212 | 20230921 | 150000 | 59536124000 | 80000 | 79900 | 80000 | 79900 | 642 |
| 213 | 20230921 | 145900 | 59484817700 | 79900 | 79900 | 80000 | 79900 | 663 |
| 214 | 20230921 | 145800 | 59431823700 | 80000 | 79900 | 80100 | 79800 | 3785 |
| 215 | 20230921 | 145700 | 59129332100 | 79900 | 80000 | 80000 | 79900 | 2297 |
| 216 | 20230921 | 145600 | 58945691700 | 80000 | 80000 | 80000 | 79900 | 4636 |
| 217 | 20230921 | 145500 | 58575062000 | 80000 | 80000 | 80100 | 80000 | 1110 |
| 218 | 20230921 | 145400 | 58486250600 | 80100 | 80000 | 80100 | 80000 | 1194 |
| 219 | 20230921 | 145300 | 58390713500 | 80000 | 80100 | 80200 | 80000 | 2362 |
| 220 | 20230921 | 145200 | 58201608900 | 80000 | 80000 | 80100 | 80000 | 1950 |
| 221 | 20230921 | 145100 | 58045587100 | 80100 | 80200 | 80200 | 80000 | 617 |
| 222 | 20230921 | 145000 | 57996203500 | 80200 | 80100 | 80200 | 80100 | 753 |
| 223 | 20230921 | 144900 | 57935873400 | 80100 | 80100 | 80100 | 80000 | 893 |
| 224 | 20230921 | 144800 | 57864346200 | 80100 | 80200 | 80300 | 80000 | 1694 |
| 225 | 20230921 | 144700 | 57728647800 | 80200 | 80400 | 80400 | 80100 | 2210 |
| 226 | 20230921 | 144600 | 57551274700 | 80500 | 80500 | 80500 | 80400 | 768 |
| 227 | 20230921 | 144500 | 57489507900 | 80500 | 80600 | 80600 | 80400 | 961 |
| 228 | 20230921 | 144400 | 57412148100 | 80600 | 80400 | 80600 | 80400 | 1008 |
| 229 | 20230921 | 144300 | 57330997300 | 80400 | 80400 | 80400 | 80400 | 622 |
| 230 | 20230921 | 144200 | 57280988500 | 80400 | 80400 | 80500 | 80400 | 384 |
| 231 | 20230921 | 144100 | 57250108400 | 80400 | 80500 | 80500 | 80400 | 1082 |
| 232 | 20230921 | 144000 | 57163033200 | 80400 | 80200 | 80500 | 80200 | 1264 |
| 233 | 20230921 | 143900 | 57061531800 | 80200 | 80200 | 80300 | 80200 | 1093 |
| 234 | 20230921 | 143800 | 56973853100 | 80300 | 80200 | 80300 | 80200 | 696 |
| 235 | 20230921 | 143700 | 56918015100 | 80200 | 80100 | 80200 | 80100 | 415 |
| 236 | 20230921 | 143600 | 56884755800 | 80100 | 80000 | 80200 | 80000 | 724 |
| 237 | 20230921 | 143500 | 56826780100 | 80100 | 80000 | 80100 | 80000 | 1774 |
| 238 | 20230921 | 143400 | 56684857100 | 80000 | 80100 | 80100 | 80000 | 586 |
| 239 | 20230921 | 143300 | 56637956700 | 80100 | 80100 | 80100 | 80100 | 690 |
| 240 | 20230921 | 143200 | 56582687700 | 80100 | 80200 | 80300 | 80100 | 2312 |
| 241 | 20230921 | 143100 | 56397383100 | 80200 | 80300 | 80300 | 80200 | 804 |
| 242 | 20230921 | 143000 | 56332836300 | 80400 | 80300 | 80400 | 80300 | 419 |
| 243 | 20230921 | 142900 | 56299177600 | 80300 | 80500 | 80500 | 80300 | 624 |
| 244 | 20230921 | 142800 | 56249005000 | 80400 | 80500 | 80500 | 80400 | 1262 |
| 245 | 20230921 | 142700 | 56147453300 | 80500 | 80200 | 80500 | 80200 | 891 |
| 246 | 20230921 | 142600 | 56075823400 | 80200 | 80200 | 80400 | 80200 | 1668 |
| 247 | 20230921 | 142500 | 55941909600 | 80100 | 80000 | 80300 | 79900 | 4647 |
| 248 | 20230921 | 142400 | 55569767000 | 80000 | 80000 | 80100 | 80000 | 6230 |
| 249 | 20230921 | 142300 | 55071342900 | 80000 | 80200 | 80200 | 80000 | 3174 |
| 250 | 20230921 | 142200 | 54817117000 | 80200 | 80200 | 80200 | 80100 | 1164 |
| 251 | 20230921 | 142100 | 54723817100 | 80200 | 80200 | 80300 | 80200 | 1907 |
| 252 | 20230921 | 142000 | 54570874900 | 80200 | 80200 | 80200 | 80100 | 705 |
| 253 | 20230921 | 141900 | 54514340400 | 80200 | 80200 | 80300 | 80200 | 1016 |
| 254 | 20230921 | 141800 | 54432856700 | 80100 | 80300 | 80300 | 80100 | 6573 |
| 255 | 20230921 | 141700 | 53905983000 | 80400 | 80300 | 80400 | 80300 | 1079 |
| 256 | 20230921 | 141600 | 53819333100 | 80300 | 80500 | 80500 | 80200 | 5028 |
| 257 | 20230921 | 141500 | 53415261500 | 80500 | 80500 | 80600 | 80400 | 2967 |
| 258 | 20230921 | 141400 | 53176431100 | 80500 | 80800 | 80800 | 80500 | 4150 |
| 259 | 20230921 | 141300 | 52841759400 | 80700 | 80700 | 80800 | 80700 | 600 |
| 260 | 20230921 | 141200 | 52793325000 | 80700 | 80700 | 80800 | 80700 | 440 |
| 261 | 20230921 | 141100 | 52757816900 | 80700 | 80700 | 80800 | 80700 | 526 |
| 262 | 20230921 | 141000 | 52715332500 | 80800 | 80800 | 80800 | 80700 | 355 |
| 263 | 20230921 | 140900 | 52686672200 | 80800 | 80700 | 80800 | 80700 | 478 |
| 264 | 20230921 | 140800 | 52648074200 | 80700 | 80700 | 80800 | 80700 | 1026 |
| 265 | 20230921 | 140700 | 52565233300 | 80800 | 80800 | 80800 | 80700 | 1180 |
| 266 | 20230921 | 140600 | 52469889700 | 80700 | 80700 | 80700 | 80600 | 577 |
| 267 | 20230921 | 140500 | 52423332300 | 80700 | 80700 | 80800 | 80600 | 2403 |
| 268 | 20230921 | 140400 | 52229429800 | 80700 | 80900 | 80900 | 80700 | 4084 |
| 269 | 20230921 | 140300 | 51899506300 | 80900 | 80900 | 81000 | 80800 | 3498 |
| 270 | 20230921 | 140200 | 51616650800 | 81000 | 81000 | 81000 | 80900 | 568 |
| 271 | 20230921 | 140100 | 51570671600 | 80900 | 81000 | 81000 | 80900 | 661 |
| 272 | 20230921 | 140000 | 51517194800 | 81000 | 80900 | 81000 | 80900 | 372 |
| 273 | 20230921 | 135900 | 51487098500 | 80900 | 81000 | 81000 | 80900 | 486 |
| 274 | 20230921 | 135800 | 51447772100 | 81000 | 81000 | 81000 | 81000 | 452 |
| 275 | 20230921 | 135700 | 51411160100 | 81100 | 80900 | 81100 | 80900 | 791 |
| 276 | 20230921 | 135600 | 51347095100 | 81000 | 80900 | 81000 | 80900 | 580 |
| 277 | 20230921 | 135500 | 51300150100 | 80900 | 80900 | 81000 | 80900 | 604 |
| 278 | 20230921 | 135400 | 51251281500 | 81000 | 81100 | 81100 | 80900 | 1623 |
| 279 | 20230921 | 135300 | 51119834400 | 81100 | 81200 | 81200 | 81000 | 1378 |
| 280 | 20230921 | 135200 | 51008180700 | 81100 | 81100 | 81200 | 81100 | 533 |
| 281 | 20230921 | 135100 | 50964954100 | 81100 | 81100 | 81200 | 81100 | 1184 |
| 282 | 20230921 | 135000 | 50868930700 | 81200 | 81200 | 81200 | 81100 | 342 |
| 283 | 20230921 | 134900 | 50841190100 | 81200 | 81200 | 81200 | 81100 | 503 |
| 284 | 20230921 | 134800 | 50800362000 | 81200 | 81200 | 81200 | 81200 | 459 |
| 285 | 20230921 | 134700 | 50763091200 | 81200 | 81200 | 81300 | 81100 | 519 |
| 286 | 20230921 | 134600 | 50720953600 | 81200 | 81300 | 81300 | 81100 | 833 |
| 287 | 20230921 | 134500 | 50653332100 | 81200 | 81200 | 81300 | 81200 | 910 |
| 288 | 20230921 | 134400 | 50579435500 | 81200 | 81200 | 81300 | 81200 | 518 |
| 289 | 20230921 | 134300 | 50537373800 | 81200 | 81200 | 81300 | 81200 | 452 |
| 290 | 20230921 | 134200 | 50500669200 | 81200 | 81200 | 81300 | 81200 | 575 |
| 291 | 20230921 | 134100 | 50453966500 | 81200 | 81300 | 81300 | 81200 | 659 |
| 292 | 20230921 | 134000 | 50400436300 | 81400 | 81400 | 81400 | 81300 | 1014 |
| 293 | 20230921 | 133900 | 50317924000 | 81400 | 81400 | 81400 | 81300 | 454 |
| 294 | 20230921 | 133800 | 50281008900 | 81400 | 81300 | 81400 | 81300 | 350 |
| 295 | 20230921 | 133700 | 50252552500 | 81300 | 81300 | 81300 | 81300 | 368 |
| 296 | 20230921 | 133600 | 50222634100 | 81400 | 81400 | 81500 | 81400 | 542 |
| 297 | 20230921 | 133500 | 50178505300 | 81600 | 81500 | 81600 | 81500 | 572 |
| 298 | 20230921 | 133400 | 50131881200 | 81500 | 81600 | 81700 | 81500 | 1119 |
| 299 | 20230921 | 133300 | 50040547300 | 81600 | 81900 | 81900 | 81600 | 1712 |
| 300 | 20230921 | 133200 | 49900673600 | 81900 | 81900 | 81900 | 81800 | 842 |
| 301 | 20230921 | 133100 | 49831739200 | 81800 | 81700 | 81900 | 81700 | 1032 |
| 302 | 20230921 | 133000 | 49747349600 | 81700 | 81700 | 81900 | 81600 | 1299 |
| 303 | 20230921 | 132900 | 49641161800 | 81700 | 81600 | 81700 | 81500 | 1027 |
| 304 | 20230921 | 132800 | 49557353800 | 81700 | 81700 | 81800 | 81600 | 702 |
| 305 | 20230921 | 132700 | 49500005500 | 81700 | 81600 | 81800 | 81600 | 2704 |
| 306 | 20230921 | 132600 | 49279153000 | 81700 | 81500 | 81700 | 81400 | 1651 |
| 307 | 20230921 | 132500 | 49144524000 | 81500 | 81200 | 81500 | 81200 | 988 |
| 308 | 20230921 | 132400 | 49064158500 | 81200 | 81100 | 81300 | 81000 | 723 |
| 309 | 20230921 | 132300 | 49005508200 | 81100 | 81000 | 81200 | 81000 | 696 |
| 310 | 20230921 | 132200 | 48949058100 | 81000 | 81000 | 81100 | 81000 | 1026 |
| 311 | 20230921 | 132100 | 48865880500 | 81000 | 81100 | 81100 | 81000 | 1096 |
| 312 | 20230921 | 132000 | 48777062400 | 81100 | 81100 | 81200 | 81100 | 608 |
| 313 | 20230921 | 131900 | 48727746600 | 81000 | 81200 | 81200 | 81000 | 482 |
| 314 | 20230921 | 131800 | 48688641400 | 81100 | 81200 | 81200 | 81100 | 713 |
| 315 | 20230921 | 131700 | 48630747200 | 81300 | 81400 | 81400 | 81200 | 761 |
| 316 | 20230921 | 131600 | 48568866600 | 81300 | 81100 | 81400 | 81100 | 2104 |
| 317 | 20230921 | 131500 | 48397777800 | 81100 | 81100 | 81200 | 81000 | 991 |
| 318 | 20230921 | 131400 | 48317366900 | 81200 | 81200 | 81200 | 81100 | 534 |
| 319 | 20230921 | 131300 | 48274025300 | 81200 | 81200 | 81200 | 81100 | 880 |
| 320 | 20230921 | 131200 | 48202622100 | 81200 | 81200 | 81200 | 81100 | 1348 |
| 321 | 20230921 | 131100 | 48093225100 | 81200 | 81200 | 81300 | 81200 | 462 |
| 322 | 20230921 | 131000 | 48055701700 | 81200 | 81200 | 81400 | 81100 | 1570 |
| 323 | 20230921 | 130900 | 47928220100 | 81400 | 81300 | 81400 | 81300 | 578 |
| 324 | 20230921 | 130800 | 47881219300 | 81300 | 81400 | 81400 | 81300 | 346 |
| 325 | 20230921 | 130700 | 47853082100 | 81400 | 81500 | 81500 | 81400 | 299 |
| 326 | 20230921 | 130600 | 47828731700 | 81500 | 81600 | 81800 | 81500 | 1346 |
| 327 | 20230921 | 130500 | 47718883700 | 81600 | 81700 | 81800 | 81500 | 1099 |
| 328 | 20230921 | 130400 | 47629150800 | 81800 | 81300 | 81800 | 81200 | 1842 |
| 329 | 20230921 | 130300 | 47478936400 | 81300 | 81100 | 81300 | 81100 | 1848 |
| 330 | 20230921 | 130200 | 47328811500 | 81100 | 81200 | 81200 | 81000 | 116 |
| 331 | 20230921 | 130100 | 47319394100 | 81100 | 81000 | 81200 | 81000 | 1007 |
| 332 | 20230921 | 130000 | 47237717500 | 81000 | 81000 | 81200 | 81000 | 749 |
| 333 | 20230921 | 125900 | 47177013700 | 81000 | 81200 | 81500 | 81000 | 2654 |
| 334 | 20230921 | 125800 | 46961390300 | 81100 | 80900 | 81100 | 80900 | 678 |
| 335 | 20230921 | 125700 | 46906481600 | 80900 | 80900 | 80900 | 80900 | 221 |
| 336 | 20230921 | 125600 | 46888602700 | 80900 | 80900 | 80900 | 80900 | 663 |
| 337 | 20230921 | 125500 | 46834966000 | 80900 | 80900 | 81000 | 80900 | 601 |
| 338 | 20230921 | 125400 | 46786314500 | 80900 | 80900 | 80900 | 80900 | 226 |
| 339 | 20230921 | 125300 | 46768031100 | 80900 | 80900 | 80900 | 80900 | 304 |
| 340 | 20230921 | 125200 | 46743437500 | 81000 | 81000 | 81000 | 80900 | 323 |
| 341 | 20230921 | 125100 | 46717303100 | 81000 | 80900 | 81000 | 80900 | 131 |
| 342 | 20230921 | 125000 | 46706704800 | 80900 | 81000 | 81100 | 80900 | 611 |
| 343 | 20230921 | 124900 | 46657230200 | 81100 | 81100 | 81100 | 81000 | 1786 |
| 344 | 20230921 | 124800 | 46512504300 | 81100 | 81100 | 81100 | 81100 | 166 |
| 345 | 20230921 | 124700 | 46499041700 | 81100 | 81200 | 81200 | 81100 | 318 |
| 346 | 20230921 | 124600 | 46473239000 | 81100 | 81000 | 81200 | 81000 | 444 |
| 347 | 20230921 | 124500 | 46437231500 | 81100 | 81000 | 81100 | 81000 | 865 |
| 348 | 20230921 | 124400 | 46367160300 | 80900 | 81000 | 81000 | 80900 | 626 |
| 349 | 20230921 | 124300 | 46316490100 | 80900 | 81000 | 81000 | 80900 | 394 |
| 350 | 20230921 | 124200 | 46284578800 | 81100 | 81000 | 81100 | 81000 | 372 |
| 351 | 20230921 | 124100 | 46254446600 | 81000 | 81100 | 81100 | 81000 | 336 |
| 352 | 20230921 | 124000 | 46227198500 | 81100 | 81200 | 81200 | 81100 | 245 |
| 353 | 20230921 | 123900 | 46207316400 | 81200 | 81200 | 81200 | 81100 | 345 |
| 354 | 20230921 | 123800 | 46179306000 | 81100 | 81100 | 81200 | 81100 | 397 |
| 355 | 20230921 | 123700 | 46147104900 | 81200 | 81200 | 81200 | 81100 | 373 |
| 356 | 20230921 | 123600 | 46116845700 | 81100 | 81100 | 81200 | 81100 | 574 |
| 357 | 20230921 | 123500 | 46070258600 | 81100 | 81200 | 81300 | 81100 | 633 |
| 358 | 20230921 | 123400 | 46018884900 | 81200 | 81300 | 81300 | 81200 | 515 |
| 359 | 20230921 | 123300 | 45977063400 | 81300 | 81400 | 81400 | 81300 | 462 |
| 360 | 20230921 | 123200 | 45939472100 | 81300 | 80900 | 81300 | 80900 | 3185 |
| 361 | 20230921 | 123100 | 45680893000 | 80900 | 81000 | 81100 | 80900 | 500 |
| 362 | 20230921 | 123000 | 45640393900 | 81000 | 81100 | 81100 | 80900 | 241 |
| 363 | 20230921 | 122900 | 45620871800 | 81100 | 80900 | 81100 | 80800 | 876 |
| 364 | 20230921 | 122800 | 45549938100 | 80900 | 80900 | 80900 | 80900 | 315 |
| 365 | 20230921 | 122700 | 45524454600 | 80900 | 80900 | 80900 | 80900 | 349 |
| 366 | 20230921 | 122600 | 45496220500 | 80900 | 80900 | 80900 | 80900 | 402 |
| 367 | 20230921 | 122500 | 45463698700 | 80900 | 80900 | 80900 | 80900 | 328 |
| 368 | 20230921 | 122400 | 45437163500 | 80900 | 80900 | 81000 | 80900 | 988 |
| 369 | 20230921 | 122300 | 45357205800 | 80900 | 81000 | 81000 | 80900 | 1532 |
| 370 | 20230921 | 122200 | 45233264600 | 81000 | 81000 | 81000 | 80900 | 319 |
| 371 | 20230921 | 122100 | 45207445600 | 81000 | 81000 | 81000 | 81000 | 915 |
| 372 | 20230921 | 122000 | 45133330600 | 81000 | 81100 | 81100 | 80900 | 1046 |
| 373 | 20230921 | 121900 | 45048616200 | 81100 | 81200 | 81200 | 81000 | 1738 |
| 374 | 20230921 | 121800 | 44907688300 | 81200 | 81200 | 81200 | 81200 | 65 |
| 375 | 20230921 | 121700 | 44902410300 | 81200 | 81200 | 81200 | 81200 | 696 |
| 376 | 20230921 | 121600 | 44845895100 | 81200 | 81100 | 81300 | 81100 | 775 |
| 377 | 20230921 | 121500 | 44782969000 | 81100 | 81100 | 81200 | 81100 | 1302 |
| 378 | 20230921 | 121400 | 44677361100 | 81100 | 81200 | 81300 | 81100 | 343 |
| 379 | 20230921 | 121300 | 44649508900 | 81200 | 81000 | 81200 | 81000 | 2210 |
| 380 | 20230921 | 121200 | 44470367800 | 81100 | 81200 | 81200 | 81000 | 2740 |
| 381 | 20230921 | 121100 | 44248124900 | 81300 | 81200 | 81300 | 81200 | 341 |
| 382 | 20230921 | 121000 | 44220434900 | 81200 | 81300 | 81300 | 81200 | 254 |
| 383 | 20230921 | 120900 | 44199796100 | 81300 | 81300 | 81300 | 81200 | 594 |
| 384 | 20230921 | 120800 | 44151531800 | 81200 | 81100 | 81300 | 81100 | 362 |
| 385 | 20230921 | 120700 | 44122145100 | 81100 | 81200 | 81300 | 81100 | 760 |
| 386 | 20230921 | 120600 | 44060443100 | 81200 | 81200 | 81300 | 81200 | 195 |
| 387 | 20230921 | 120500 | 44044608100 | 81100 | 81100 | 81300 | 81100 | 2094 |
| 388 | 20230921 | 120400 | 43874573300 | 81200 | 81400 | 81400 | 81200 | 970 |
| 389 | 20230921 | 120300 | 43795771000 | 81300 | 81300 | 81300 | 81300 | 988 |
| 390 | 20230921 | 120200 | 43715446600 | 81300 | 81400 | 81400 | 81300 | 648 |
| 391 | 20230921 | 120100 | 43662742400 | 81400 | 81300 | 81600 | 81300 | 3024 |
| 392 | 20230921 | 120000 | 43416635600 | 81400 | 81300 | 81400 | 81300 | 263 |
| 393 | 20230921 | 115900 | 43395252500 | 81400 | 81400 | 81400 | 81200 | 1069 |
| 394 | 20230921 | 115800 | 43308418900 | 81300 | 81400 | 81400 | 81200 | 1288 |
| 395 | 20230921 | 115700 | 43203739800 | 81400 | 81300 | 81800 | 81300 | 1872 |
| 396 | 20230921 | 115600 | 43051085200 | 81200 | 81300 | 81500 | 81200 | 1842 |
| 397 | 20230921 | 115500 | 42901240800 | 81400 | 81600 | 81600 | 81300 | 2651 |
| 398 | 20230921 | 115400 | 42685255000 | 81600 | 81800 | 81800 | 81600 | 355 |
| 399 | 20230921 | 115300 | 42656256000 | 81800 | 81700 | 81800 | 81600 | 276 |
| 400 | 20230921 | 115200 | 42633721400 | 81700 | 81500 | 81700 | 81500 | 635 |
| 401 | 20230921 | 115100 | 42581865400 | 81500 | 81600 | 81700 | 81500 | 478 |
| 402 | 20230921 | 115000 | 42542866100 | 81600 | 81700 | 81800 | 81600 | 191 |
| 403 | 20230921 | 114900 | 42527262900 | 81800 | 81900 | 81900 | 81700 | 578 |
| 404 | 20230921 | 114800 | 42479953300 | 81700 | 81600 | 81700 | 81500 | 573 |
| 405 | 20230921 | 114700 | 42433185100 | 81700 | 81400 | 81700 | 81400 | 848 |
| 406 | 20230921 | 114600 | 42364046700 | 81400 | 81600 | 81600 | 81400 | 293 |
| 407 | 20230921 | 114500 | 42340177800 | 81600 | 81500 | 81600 | 81500 | 195 |
| 408 | 20230921 | 114400 | 42324273500 | 81500 | 81600 | 81700 | 81500 | 102 |
| 409 | 20230921 | 114300 | 42315953000 | 81600 | 81500 | 81600 | 81500 | 729 |
| 410 | 20230921 | 114200 | 42256489700 | 81500 | 81700 | 81700 | 81500 | 50 |
| 411 | 20230921 | 114100 | 42252413800 | 81500 | 81600 | 81700 | 81400 | 474 |
| 412 | 20230921 | 114000 | 42213781900 | 81600 | 81600 | 81700 | 81600 | 191 |
| 413 | 20230921 | 113900 | 42198195300 | 81600 | 81600 | 81600 | 81600 | 85 |
| 414 | 20230921 | 113800 | 42191259300 | 81700 | 81500 | 81700 | 81500 | 684 |
| 415 | 20230921 | 113700 | 42135480600 | 81500 | 81700 | 81900 | 81500 | 707 |
| 416 | 20230921 | 113600 | 42077757100 | 81700 | 81800 | 81800 | 81700 | 477 |
| 417 | 20230921 | 113500 | 42038774300 | 81700 | 81800 | 81800 | 81700 | 178 |
| 418 | 20230921 | 113400 | 42024223400 | 81800 | 81700 | 81800 | 81700 | 572 |
| 419 | 20230921 | 113300 | 41977484800 | 81700 | 81800 | 81900 | 81700 | 418 |
| 420 | 20230921 | 113200 | 41943302700 | 81800 | 81700 | 81800 | 81600 | 775 |
| 421 | 20230921 | 113100 | 41879934600 | 81600 | 81400 | 81700 | 81400 | 517 |
| 422 | 20230921 | 113000 | 41837750800 | 81400 | 81600 | 81600 | 81200 | 2847 |
| 423 | 20230921 | 112900 | 41606217200 | 81600 | 81500 | 81700 | 81300 | 3332 |
| 424 | 20230921 | 112800 | 41334968000 | 81500 | 81400 | 81600 | 81400 | 1016 |
| 425 | 20230921 | 112700 | 41252181100 | 81500 | 81600 | 81700 | 81300 | 2466 |
| 426 | 20230921 | 112600 | 41051313400 | 81600 | 81600 | 81700 | 81500 | 732 |
| 427 | 20230921 | 112500 | 40991559700 | 81500 | 81600 | 81700 | 81500 | 653 |
| 428 | 20230921 | 112400 | 40938265000 | 81700 | 81900 | 81900 | 81100 | 22575 |
| 429 | 20230921 | 112300 | 39100306700 | 81900 | 81900 | 82000 | 81900 | 713 |
| 430 | 20230921 | 112200 | 39041904100 | 81900 | 81900 | 82000 | 81900 | 88 |
| 431 | 20230921 | 112100 | 39034696600 | 81900 | 82000 | 82100 | 81900 | 982 |
| 432 | 20230921 | 112000 | 38954168200 | 82100 | 82100 | 82100 | 82000 | 664 |
| 433 | 20230921 | 111900 | 38899700900 | 82200 | 82100 | 82200 | 82100 | 186 |
| 434 | 20230921 | 111800 | 38884429500 | 82100 | 82200 | 82300 | 82100 | 128 |
| 435 | 20230921 | 111700 | 38873908900 | 82200 | 82100 | 82300 | 82000 | 308 |
| 436 | 20230921 | 111600 | 38848609300 | 82200 | 82200 | 82200 | 82100 | 355 |
| 437 | 20230921 | 111500 | 38819453400 | 82200 | 82100 | 82200 | 82000 | 316 |
| 438 | 20230921 | 111400 | 38793510700 | 82100 | 82200 | 82200 | 82100 | 336 |
| 439 | 20230921 | 111300 | 38765911800 | 82200 | 82300 | 82300 | 82200 | 88 |
| 440 | 20230921 | 111200 | 38758675500 | 82300 | 82200 | 82300 | 82200 | 196 |
| 441 | 20230921 | 111100 | 38742563700 | 82200 | 82100 | 82200 | 82100 | 187 |
| 442 | 20230921 | 111000 | 38727193200 | 82100 | 82200 | 82300 | 82100 | 99 |
| 443 | 20230921 | 110900 | 38719058700 | 82200 | 82200 | 82300 | 82000 | 816 |
| 444 | 20230921 | 110800 | 38652032800 | 82200 | 82100 | 82200 | 82100 | 177 |
| 445 | 20230921 | 110700 | 38637490300 | 82200 | 82200 | 82300 | 82100 | 222 |
| 446 | 20230921 | 110600 | 38619254200 | 82200 | 82200 | 82300 | 82100 | 372 |
| 447 | 20230921 | 110500 | 38588675600 | 82200 | 82200 | 82300 | 82100 | 255 |
| 448 | 20230921 | 110400 | 38567710400 | 82200 | 82300 | 82300 | 82200 | 111 |
| 449 | 20230921 | 110300 | 38558585000 | 82200 | 82200 | 82200 | 82000 | 665 |
| 450 | 20230921 | 110200 | 38503982800 | 82100 | 82300 | 82300 | 82100 | 197 |
| 451 | 20230921 | 110100 | 38487778800 | 82400 | 82200 | 82400 | 82000 | 2267 |
| 452 | 20230921 | 110000 | 38301589200 | 82200 | 82300 | 82300 | 82000 | 1855 |
| 453 | 20230921 | 105900 | 38149173400 | 82300 | 82100 | 82500 | 82100 | 187 |
| 454 | 20230921 | 105800 | 38133801600 | 82200 | 82200 | 82300 | 82100 | 552 |
| 455 | 20230921 | 105700 | 38088432800 | 82200 | 82400 | 82600 | 82200 | 465 |
| 456 | 20230921 | 105600 | 38050183300 | 82400 | 82500 | 82700 | 82400 | 1172 |
| 457 | 20230921 | 105500 | 37953423500 | 82600 | 82400 | 82600 | 82400 | 177 |
| 458 | 20230921 | 105400 | 37938823600 | 82400 | 82500 | 82500 | 82300 | 867 |
| 459 | 20230921 | 105300 | 37867340200 | 82500 | 82600 | 82700 | 82500 | 862 |
| 460 | 20230921 | 105200 | 37796145400 | 82600 | 82400 | 82600 | 82400 | 1084 |
| 461 | 20230921 | 105100 | 37706665900 | 82300 | 82400 | 82400 | 82300 | 583 |
| 462 | 20230921 | 105000 | 37658658300 | 82400 | 82100 | 82500 | 82100 | 1101 |
| 463 | 20230921 | 104900 | 37568105900 | 82100 | 82100 | 82200 | 82000 | 511 |
| 464 | 20230921 | 104800 | 37526122600 | 82100 | 82200 | 82300 | 82000 | 1892 |
| 465 | 20230921 | 104700 | 37370842200 | 82200 | 82000 | 82400 | 82000 | 1578 |
| 466 | 20230921 | 104600 | 37241023200 | 82100 | 82200 | 82200 | 82100 | 1706 |
| 467 | 20230921 | 104500 | 37100877000 | 82300 | 82400 | 82400 | 82200 | 424 |
| 468 | 20230921 | 104400 | 37065983100 | 82400 | 82400 | 82600 | 82300 | 1907 |
| 469 | 20230921 | 104300 | 36908833500 | 82400 | 82500 | 82600 | 82400 | 1358 |
| 470 | 20230921 | 104200 | 36796800700 | 82600 | 82500 | 82600 | 82500 | 642 |
| 471 | 20230921 | 104100 | 36743777000 | 82600 | 82600 | 82700 | 82500 | 183 |
| 472 | 20230921 | 104000 | 36728657700 | 82600 | 82800 | 82800 | 82500 | 1357 |
| 473 | 20230921 | 103900 | 36616549600 | 82800 | 82800 | 82900 | 82800 | 470 |
| 474 | 20230921 | 103800 | 36577632300 | 82900 | 82600 | 82900 | 82600 | 700 |
| 475 | 20230921 | 103700 | 36519721900 | 82600 | 82600 | 82700 | 82600 | 453 |
| 476 | 20230921 | 103600 | 36482284400 | 82700 | 82600 | 82700 | 82600 | 598 |
| 477 | 20230921 | 103500 | 36432835600 | 82600 | 82900 | 83000 | 82600 | 1862 |
| 478 | 20230921 | 103400 | 36278925200 | 83000 | 83000 | 83000 | 82500 | 3573 |
| 479 | 20230921 | 103300 | 35983155000 | 83000 | 82300 | 83200 | 82300 | 7638 |
| 480 | 20230921 | 103200 | 35350770800 | 82300 | 82300 | 82400 | 82200 | 2422 |
| 481 | 20230921 | 103100 | 35151513400 | 82300 | 81600 | 82300 | 81600 | 2060 |
| 482 | 20230921 | 103000 | 34982591900 | 81600 | 81700 | 81800 | 81600 | 710 |
| 483 | 20230921 | 102900 | 34924608500 | 81700 | 81600 | 81800 | 81600 | 1215 |
| 484 | 20230921 | 102800 | 34825401300 | 81600 | 81700 | 81800 | 81600 | 1741 |
| 485 | 20230921 | 102700 | 34683180500 | 81700 | 81800 | 81800 | 81700 | 168 |
| 486 | 20230921 | 102600 | 34669448000 | 81800 | 81700 | 81800 | 81600 | 746 |
| 487 | 20230921 | 102500 | 34608490000 | 81700 | 81700 | 81800 | 81700 | 346 |
| 488 | 20230921 | 102400 | 34580215700 | 81800 | 81700 | 81800 | 81600 | 982 |
| 489 | 20230921 | 102300 | 34500015900 | 81600 | 81900 | 81900 | 81600 | 2186 |
| 490 | 20230921 | 102200 | 34321351500 | 81800 | 81800 | 81900 | 81700 | 734 |
| 491 | 20230921 | 102100 | 34261320300 | 81800 | 81800 | 81900 | 81800 | 661 |
| 492 | 20230921 | 102000 | 34207233900 | 81800 | 81800 | 81900 | 81700 | 1834 |
| 493 | 20230921 | 101900 | 34057206100 | 81800 | 81800 | 81800 | 81600 | 1454 |
| 494 | 20230921 | 101800 | 33938346300 | 81700 | 82000 | 82000 | 81700 | 1308 |
| 495 | 20230921 | 101700 | 33831299800 | 81900 | 81900 | 82100 | 81800 | 979 |
| 496 | 20230921 | 101600 | 33751120900 | 81900 | 81900 | 82100 | 81800 | 3456 |
| 497 | 20230921 | 101500 | 33467975900 | 81900 | 81800 | 82000 | 81700 | 1137 |
| 498 | 20230921 | 101400 | 33374834200 | 81700 | 81500 | 81900 | 81400 | 1706 |
| 499 | 20230921 | 101300 | 33235439700 | 81500 | 81700 | 82000 | 81400 | 2836 |
| 500 | 20230921 | 101200 | 33003663900 | 81800 | 81400 | 82500 | 81400 | 13923 |
| 501 | 20230921 | 101100 | 31861103000 | 81400 | 81400 | 81500 | 81300 | 2371 |
| 502 | 20230921 | 101000 | 31667960400 | 81400 | 80900 | 81400 | 80800 | 6429 |
| 503 | 20230921 | 100900 | 31146505000 | 81000 | 81300 | 81400 | 81000 | 2766 |
| 504 | 20230921 | 100800 | 30921991100 | 81200 | 81000 | 81400 | 81000 | 3488 |
| 505 | 20230921 | 100700 | 30638713100 | 81000 | 80600 | 81200 | 80400 | 4819 |
| 506 | 20230921 | 100600 | 30248873300 | 80600 | 80400 | 80600 | 80200 | 5063 |
| 507 | 20230921 | 100500 | 29841674100 | 80400 | 80700 | 80900 | 79900 | 16289 |
| 508 | 20230921 | 100400 | 28535329800 | 80700 | 80900 | 81000 | 80500 | 4703 |
| 509 | 20230921 | 100300 | 28155674100 | 80900 | 81100 | 81200 | 80700 | 4726 |
| 510 | 20230921 | 100200 | 27773233300 | 81100 | 81100 | 81600 | 80700 | 11050 |
| 511 | 20230921 | 100100 | 26876706400 | 81100 | 81300 | 81400 | 80000 | 37698 |
| 512 | 20230921 | 100000 | 23838023200 | 81300 | 81600 | 81700 | 81100 | 6389 |
| 513 | 20230921 | 095900 | 23318222300 | 81600 | 81600 | 81900 | 81500 | 3310 |
| 514 | 20230921 | 095800 | 23047885600 | 81600 | 81500 | 81800 | 81400 | 2820 |
| 515 | 20230921 | 095700 | 22817637100 | 81600 | 81600 | 81700 | 81100 | 17443 |
| 516 | 20230921 | 095600 | 21397824900 | 81700 | 82200 | 82400 | 81500 | 11634 |
| 517 | 20230921 | 095500 | 20445891100 | 82200 | 82300 | 82400 | 82200 | 1251 |
| 518 | 20230921 | 095400 | 20342957200 | 82300 | 82500 | 82700 | 82300 | 1943 |
| 519 | 20230921 | 095300 | 20182716300 | 82500 | 83000 | 83100 | 82300 | 5906 |
| 520 | 20230921 | 095200 | 19694776100 | 83100 | 82500 | 83200 | 82500 | 3551 |
| 521 | 20230921 | 095100 | 19400305400 | 82600 | 83000 | 83000 | 82000 | 14718 |
| 522 | 20230921 | 095000 | 18187802800 | 83000 | 82900 | 83100 | 82700 | 3241 |
| 523 | 20230921 | 094900 | 17919048700 | 82900 | 83200 | 83300 | 82600 | 4436 |
| 524 | 20230921 | 094800 | 17551037000 | 83200 | 82800 | 83400 | 82800 | 2346 |
| 525 | 20230921 | 094700 | 17356031400 | 82800 | 82900 | 83000 | 82700 | 1495 |
| 526 | 20230921 | 094600 | 17232233500 | 83000 | 83100 | 83200 | 82500 | 9017 |
| 527 | 20230921 | 094500 | 16485916900 | 83100 | 83200 | 83300 | 82700 | 5403 |
| 528 | 20230921 | 094400 | 16037866800 | 83200 | 83400 | 83500 | 83200 | 1156 |
| 529 | 20230921 | 094300 | 15941500800 | 83400 | 83400 | 83600 | 83000 | 1685 |
| 530 | 20230921 | 094200 | 15801017500 | 83400 | 83200 | 83400 | 83000 | 5957 |
| 531 | 20230921 | 094100 | 15305963300 | 83300 | 83600 | 83600 | 83200 | 1456 |
| 532 | 20230921 | 094000 | 15184641800 | 83500 | 83800 | 83800 | 83400 | 1856 |
| 533 | 20230921 | 093900 | 15029575400 | 83800 | 83600 | 83800 | 83500 | 3557 |
| 534 | 20230921 | 093800 | 14731865500 | 83500 | 83400 | 83800 | 83400 | 1959 |
| 535 | 20230921 | 093700 | 14568024600 | 83300 | 83100 | 83400 | 83000 | 3973 |
| 536 | 20230921 | 093600 | 14237734400 | 83000 | 83800 | 83800 | 83000 | 4291 |
| 537 | 20230921 | 093500 | 13879910300 | 83800 | 83900 | 84000 | 83700 | 926 |
| 538 | 20230921 | 093400 | 13802335300 | 83900 | 84300 | 84300 | 83600 | 3047 |
| 539 | 20230921 | 093300 | 13546560300 | 84200 | 84000 | 84400 | 84000 | 2871 |
| 540 | 20230921 | 093200 | 13304816400 | 83900 | 83900 | 84100 | 83600 | 10266 |
| 541 | 20230921 | 093100 | 12443738400 | 83900 | 82700 | 83900 | 82700 | 9420 |
| 542 | 20230921 | 093000 | 11659622000 | 82700 | 82300 | 82900 | 82300 | 14690 |
| 543 | 20230921 | 092900 | 10446122200 | 82300 | 83100 | 83200 | 82100 | 12396 |
| 544 | 20230921 | 092800 | 9421271500 | 83000 | 83700 | 83900 | 83000 | 9538 |
| 545 | 20230921 | 092700 | 8625571500 | 83800 | 83900 | 84000 | 83700 | 4275 |
| 546 | 20230921 | 092600 | 8267167400 | 83900 | 84000 | 84000 | 83800 | 1329 |
| 547 | 20230921 | 092500 | 8155658400 | 83900 | 84200 | 84200 | 83800 | 8363 |
| 548 | 20230921 | 092400 | 7453832100 | 84200 | 84700 | 84700 | 84000 | 6541 |
| 549 | 20230921 | 092300 | 6902978400 | 84700 | 85400 | 85500 | 84500 | 12689 |
| 550 | 20230921 | 092200 | 5824539400 | 85500 | 85500 | 85500 | 85400 | 798 |
| 551 | 20230921 | 092100 | 5756355500 | 85600 | 85700 | 85700 | 85500 | 2646 |
| 552 | 20230921 | 092000 | 5529910400 | 85800 | 86100 | 86100 | 85400 | 5981 |
| 553 | 20230921 | 091900 | 5017526000 | 86100 | 85900 | 86200 | 85900 | 616 |
| 554 | 20230921 | 091800 | 4964560700 | 85900 | 86100 | 86100 | 85700 | 1552 |
| 555 | 20230921 | 091700 | 4831201000 | 86100 | 86200 | 86200 | 86100 | 925 |
| 556 | 20230921 | 091600 | 4751548100 | 86100 | 86200 | 86200 | 86000 | 1361 |
| 557 | 20230921 | 091500 | 4634358900 | 86300 | 85800 | 86500 | 85600 | 6197 |
| 558 | 20230921 | 091400 | 4101770100 | 85700 | 86400 | 86500 | 85700 | 4431 |
| 559 | 20230921 | 091300 | 3720895300 | 86400 | 86600 | 86600 | 86000 | 5052 |
| 560 | 20230921 | 091200 | 3285256700 | 86500 | 86700 | 86700 | 86500 | 1711 |
| 561 | 20230921 | 091100 | 3137072800 | 86600 | 86700 | 86800 | 86600 | 695 |
| 562 | 20230921 | 091000 | 3076855200 | 86800 | 86600 | 86800 | 86600 | 1003 |
| 563 | 20230921 | 090900 | 2989835100 | 86700 | 86700 | 86800 | 86500 | 10077 |
| 564 | 20230921 | 090800 | 2117946300 | 86700 | 86800 | 87200 | 86700 | 3334 |
| 565 | 20230921 | 090700 | 1828213100 | 86800 | 87100 | 87100 | 86800 | 1862 |
| 566 | 20230921 | 090600 | 1666397200 | 87000 | 87100 | 87300 | 87000 | 1015 |
| 567 | 20230921 | 090500 | 1577902900 | 87100 | 87100 | 87200 | 87000 | 3284 |
| 568 | 20230921 | 090400 | 1291880600 | 87000 | 86800 | 87300 | 86800 | 2443 |
| 569 | 20230921 | 090300 | 1079332400 | 86700 | 87000 | 87000 | 86700 | 1684 |
| 570 | 20230921 | 090200 | 932964900 | 87000 | 86700 | 87100 | 86600 | 1272 |
| 571 | 20230921 | 090100 | 822432300 | 86700 | 86700 | 87200 | 86200 | 6369 |
| 572 | 20230921 | 090000 | 271354800 | 86700 | 86700 | 86700 | 86300 | 3054 |