36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230921 | 191300 | 43487078300 | 133500 | 133500 | 133500 | 133500 | 4516 |
| 3 | 20230921 | 191200 | 43487078300 | 133500 | 133500 | 133500 | 133500 | 0 |
| 4 | 20230921 | 191100 | 43487078300 | 133500 | 133500 | 133500 | 133500 | 0 |
| 5 | 20230921 | 191000 | 43487078300 | 133500 | 133500 | 133500 | 133500 | 0 |
| 6 | 20230921 | 190900 | 43487078300 | 133500 | 133500 | 133500 | 133500 | 0 |
| 7 | 20230921 | 190800 | 43487078300 | 133500 | 133500 | 133500 | 133500 | 0 |
| 8 | 20230921 | 190700 | 43487078300 | 133500 | 133500 | 133500 | 133500 | 0 |
| 9 | 20230921 | 190600 | 43487078300 | 133500 | 133500 | 133500 | 133500 | 0 |
| 10 | 20230921 | 190500 | 43487078300 | 133500 | 133500 | 133500 | 133500 | 0 |
| 11 | 20230921 | 190400 | 43487078300 | 133500 | 133500 | 133500 | 133500 | 0 |
| 12 | 20230921 | 190300 | 43487078300 | 133500 | 133500 | 133500 | 133500 | 0 |
| 13 | 20230921 | 190200 | 43487078300 | 133500 | 133500 | 133500 | 133500 | 0 |
| 14 | 20230921 | 190100 | 43487078300 | 133500 | 133500 | 133500 | 133500 | 0 |
| 15 | 20230921 | 190000 | 43487078300 | 133500 | 133500 | 133500 | 133500 | 0 |
| 16 | 20230921 | 185900 | 43487078300 | 133500 | 133500 | 133500 | 133500 | 0 |
| 17 | 20230921 | 185800 | 43487078300 | 133500 | 133500 | 133500 | 133500 | 0 |
| 18 | 20230921 | 185700 | 43487078300 | 133500 | 133500 | 133500 | 133500 | 0 |
| 19 | 20230921 | 185600 | 43487078300 | 133500 | 133500 | 133500 | 133500 | 0 |
| 20 | 20230921 | 185500 | 43487078300 | 133500 | 133500 | 133500 | 133500 | 0 |
| 21 | 20230921 | 185400 | 43487078300 | 133500 | 133500 | 133500 | 133500 | 0 |
| 22 | 20230921 | 185300 | 43487078300 | 133500 | 133500 | 133500 | 133500 | 0 |
| 23 | 20230921 | 185200 | 43487078300 | 133500 | 133500 | 133500 | 133500 | 0 |
| 24 | 20230921 | 185100 | 43487078300 | 133500 | 133500 | 133500 | 133500 | 0 |
| 25 | 20230921 | 185000 | 43487078300 | 133500 | 133500 | 133500 | 133500 | 0 |
| 26 | 20230921 | 184900 | 43487078300 | 133500 | 133500 | 133500 | 133500 | 0 |
| 27 | 20230921 | 184800 | 43487078300 | 133500 | 133500 | 133500 | 133500 | 0 |
| 28 | 20230921 | 184700 | 43487078300 | 133500 | 133500 | 133500 | 133500 | 0 |
| 29 | 20230921 | 184600 | 43487078300 | 133500 | 133500 | 133500 | 133500 | 0 |
| 30 | 20230921 | 184500 | 43487078300 | 133500 | 133500 | 133500 | 133500 | 0 |
| 31 | 20230921 | 184400 | 43487078300 | 133500 | 133500 | 133500 | 133500 | 0 |
| 32 | 20230921 | 184300 | 43487078300 | 133500 | 133500 | 133500 | 133500 | 4516 |
| 33 | 20230921 | 184200 | 43487078300 | 133500 | 133500 | 133500 | 133500 | 0 |
| 34 | 20230921 | 184100 | 43487078300 | 133500 | 133500 | 133500 | 133500 | 0 |
| 35 | 20230921 | 184000 | 43487078300 | 133500 | 133500 | 133500 | 133500 | 0 |
| 36 | 20230921 | 183900 | 43487078300 | 133500 | 133500 | 133500 | 133500 | 0 |
| 37 | 20230921 | 183800 | 43487078300 | 133500 | 133500 | 133500 | 133500 | 0 |
| 38 | 20230921 | 183700 | 43487078300 | 133500 | 133500 | 133500 | 133500 | 0 |
| 39 | 20230921 | 183600 | 43487078300 | 133500 | 133500 | 133500 | 133500 | 0 |
| 40 | 20230921 | 183500 | 43487078300 | 133500 | 133500 | 133500 | 133500 | 0 |
| 41 | 20230921 | 183400 | 43487078300 | 133500 | 133500 | 133500 | 133500 | 0 |
| 42 | 20230921 | 183300 | 43487078300 | 133500 | 133500 | 133500 | 133500 | 0 |
| 43 | 20230921 | 183200 | 43487078300 | 133500 | 133500 | 133500 | 133500 | 0 |
| 44 | 20230921 | 183100 | 43487078300 | 133500 | 133500 | 133500 | 133500 | 0 |
| 45 | 20230921 | 183000 | 43487078300 | 133500 | 133500 | 133500 | 133500 | 0 |
| 46 | 20230921 | 182900 | 43487078300 | 133500 | 133500 | 133500 | 133500 | 0 |
| 47 | 20230921 | 182800 | 43487078300 | 133500 | 133500 | 133500 | 133500 | 0 |
| 48 | 20230921 | 182700 | 43487078300 | 133500 | 133500 | 133500 | 133500 | 0 |
| 49 | 20230921 | 182600 | 43487078300 | 133500 | 133500 | 133500 | 133500 | 0 |
| 50 | 20230921 | 182500 | 43487078300 | 133500 | 133500 | 133500 | 133500 | 0 |
| 51 | 20230921 | 182400 | 43487078300 | 133500 | 133500 | 133500 | 133500 | 0 |
| 52 | 20230921 | 182300 | 43487078300 | 133500 | 133500 | 133500 | 133500 | 0 |
| 53 | 20230921 | 182200 | 43487078300 | 133500 | 133500 | 133500 | 133500 | 0 |
| 54 | 20230921 | 182100 | 43487078300 | 133500 | 133500 | 133500 | 133500 | 0 |
| 55 | 20230921 | 182000 | 43487078300 | 133500 | 133500 | 133500 | 133500 | 0 |
| 56 | 20230921 | 181900 | 43487078300 | 133500 | 133500 | 133500 | 133500 | 0 |
| 57 | 20230921 | 181800 | 43487078300 | 133500 | 133500 | 133500 | 133500 | 0 |
| 58 | 20230921 | 181700 | 43487078300 | 133500 | 133500 | 133500 | 133500 | 0 |
| 59 | 20230921 | 181600 | 43487078300 | 133500 | 133500 | 133500 | 133500 | 0 |
| 60 | 20230921 | 181500 | 43487078300 | 133500 | 133500 | 133500 | 133500 | 0 |
| 61 | 20230921 | 181400 | 43487078300 | 133500 | 133500 | 133500 | 133500 | 0 |
| 62 | 20230921 | 181300 | 43487078300 | 133500 | 133500 | 133500 | 133500 | 4516 |
| 63 | 20230921 | 181200 | 43487078300 | 133500 | 133500 | 133500 | 133500 | 0 |
| 64 | 20230921 | 181100 | 43487078300 | 133500 | 133500 | 133500 | 133500 | 0 |
| 65 | 20230921 | 181000 | 43487078300 | 133500 | 133500 | 133500 | 133500 | 0 |
| 66 | 20230921 | 180900 | 43487078300 | 133500 | 133500 | 133500 | 133500 | 0 |
| 67 | 20230921 | 180800 | 43487078300 | 133500 | 133500 | 133500 | 133500 | 0 |
| 68 | 20230921 | 180700 | 43487078300 | 133500 | 133500 | 133500 | 133500 | 0 |
| 69 | 20230921 | 180600 | 43487078300 | 133500 | 133500 | 133500 | 133500 | 0 |
| 70 | 20230921 | 180500 | 43487078300 | 133500 | 133500 | 133500 | 133500 | 0 |
| 71 | 20230921 | 180400 | 43487078300 | 133500 | 133500 | 133500 | 133500 | 0 |
| 72 | 20230921 | 180300 | 43487078300 | 133500 | 133500 | 133500 | 133500 | 0 |
| 73 | 20230921 | 180200 | 43487078300 | 133500 | 133500 | 133500 | 133500 | 0 |
| 74 | 20230921 | 180100 | 43487078300 | 133500 | 133500 | 133500 | 133500 | 0 |
| 75 | 20230921 | 180000 | 43487078300 | 133500 | 133500 | 133500 | 133500 | 0 |
| 76 | 20230921 | 175900 | 43487078300 | 133500 | 133500 | 133500 | 133500 | 0 |
| 77 | 20230921 | 175800 | 43487078300 | 133500 | 133500 | 133500 | 133500 | 0 |
| 78 | 20230921 | 175700 | 43487078300 | 133500 | 133500 | 133500 | 133500 | 0 |
| 79 | 20230921 | 175600 | 43487078300 | 133500 | 133500 | 133500 | 133500 | 0 |
| 80 | 20230921 | 175500 | 43487078300 | 133500 | 133500 | 133500 | 133500 | 0 |
| 81 | 20230921 | 175400 | 43487078300 | 133500 | 133500 | 133500 | 133500 | 0 |
| 82 | 20230921 | 175300 | 43487078300 | 133500 | 133500 | 133500 | 133500 | 0 |
| 83 | 20230921 | 175200 | 43487078300 | 133500 | 133500 | 133500 | 133500 | 0 |
| 84 | 20230921 | 175100 | 43487078300 | 133500 | 133500 | 133500 | 133500 | 0 |
| 85 | 20230921 | 175000 | 43487078300 | 133500 | 133500 | 133500 | 133500 | 0 |
| 86 | 20230921 | 174900 | 43487078300 | 133500 | 133500 | 133500 | 133500 | 0 |
| 87 | 20230921 | 174800 | 43487078300 | 133500 | 133500 | 133500 | 133500 | 0 |
| 88 | 20230921 | 174700 | 43487078300 | 133500 | 133500 | 133500 | 133500 | 0 |
| 89 | 20230921 | 174600 | 43487078300 | 133500 | 133500 | 133500 | 133500 | 0 |
| 90 | 20230921 | 174500 | 43487078300 | 133500 | 133500 | 133500 | 133500 | 0 |
| 91 | 20230921 | 174400 | 43487078300 | 133500 | 133500 | 133500 | 133500 | 0 |
| 92 | 20230921 | 174300 | 43487078300 | 133500 | 133500 | 133500 | 133500 | 4516 |
| 93 | 20230921 | 174200 | 43487078300 | 133500 | 133500 | 133500 | 133500 | 0 |
| 94 | 20230921 | 174100 | 43487078300 | 133500 | 133500 | 133500 | 133500 | 0 |
| 95 | 20230921 | 174000 | 43487078300 | 133500 | 133500 | 133500 | 133500 | 0 |
| 96 | 20230921 | 173900 | 43487078300 | 133500 | 133500 | 133500 | 133500 | 0 |
| 97 | 20230921 | 173800 | 43487078300 | 133500 | 133500 | 133500 | 133500 | 0 |
| 98 | 20230921 | 173700 | 43487078300 | 133500 | 133500 | 133500 | 133500 | 0 |
| 99 | 20230921 | 173600 | 43487078300 | 133500 | 133500 | 133500 | 133500 | 0 |
| 100 | 20230921 | 173500 | 43487078300 | 133500 | 133500 | 133500 | 133500 | 0 |
| 101 | 20230921 | 173400 | 43487078300 | 133500 | 133500 | 133500 | 133500 | 0 |
| 102 | 20230921 | 173300 | 43487078300 | 133500 | 133500 | 133500 | 133500 | 0 |
| 103 | 20230921 | 173200 | 43487078300 | 133500 | 133500 | 133500 | 133500 | 0 |
| 104 | 20230921 | 173100 | 43487078300 | 133500 | 133500 | 133500 | 133500 | 0 |
| 105 | 20230921 | 173000 | 43487078300 | 133500 | 133500 | 133500 | 133500 | 0 |
| 106 | 20230921 | 172900 | 43487078300 | 133500 | 133500 | 133500 | 133500 | 0 |
| 107 | 20230921 | 172800 | 43487078300 | 133500 | 133500 | 133500 | 133500 | 0 |
| 108 | 20230921 | 172700 | 43487078300 | 133500 | 133500 | 133500 | 133500 | 0 |
| 109 | 20230921 | 172600 | 43487078300 | 133500 | 133500 | 133500 | 133500 | 0 |
| 110 | 20230921 | 172500 | 43487078300 | 133500 | 133500 | 133500 | 133500 | 0 |
| 111 | 20230921 | 172400 | 43487078300 | 133500 | 133500 | 133500 | 133500 | 0 |
| 112 | 20230921 | 172300 | 43487078300 | 133500 | 133500 | 133500 | 133500 | 0 |
| 113 | 20230921 | 172200 | 43487078300 | 133500 | 133500 | 133500 | 133500 | 0 |
| 114 | 20230921 | 172100 | 43487078300 | 133500 | 133500 | 133500 | 133500 | 0 |
| 115 | 20230921 | 172000 | 43487078300 | 133500 | 133500 | 133500 | 133500 | 0 |
| 116 | 20230921 | 171900 | 43487078300 | 133500 | 133500 | 133500 | 133500 | 0 |
| 117 | 20230921 | 171800 | 43487078300 | 133500 | 133500 | 133500 | 133500 | 0 |
| 118 | 20230921 | 171700 | 43487078300 | 133500 | 133500 | 133500 | 133500 | 0 |
| 119 | 20230921 | 171600 | 43487078300 | 133500 | 133500 | 133500 | 133500 | 0 |
| 120 | 20230921 | 171500 | 43487078300 | 133500 | 133500 | 133500 | 133500 | 0 |
| 121 | 20230921 | 171400 | 43487078300 | 133500 | 133500 | 133500 | 133500 | 0 |
| 122 | 20230921 | 171300 | 43487078300 | 133500 | 133500 | 133500 | 133500 | 4516 |
| 123 | 20230921 | 171200 | 43487078300 | 133500 | 133500 | 133500 | 133500 | 0 |
| 124 | 20230921 | 171100 | 43487078300 | 133500 | 133500 | 133500 | 133500 | 0 |
| 125 | 20230921 | 171000 | 43487078300 | 133500 | 133500 | 133500 | 133500 | 0 |
| 126 | 20230921 | 170900 | 43487078300 | 133500 | 133500 | 133500 | 133500 | 0 |
| 127 | 20230921 | 170800 | 43487078300 | 133500 | 133500 | 133500 | 133500 | 0 |
| 128 | 20230921 | 170700 | 43487078300 | 133500 | 133500 | 133500 | 133500 | 0 |
| 129 | 20230921 | 170600 | 43487078300 | 133500 | 133500 | 133500 | 133500 | 0 |
| 130 | 20230921 | 170500 | 43487078300 | 133500 | 133500 | 133500 | 133500 | 0 |
| 131 | 20230921 | 170400 | 43487078300 | 133500 | 133500 | 133500 | 133500 | 0 |
| 132 | 20230921 | 170300 | 43487078300 | 133500 | 133500 | 133500 | 133500 | 0 |
| 133 | 20230921 | 170200 | 43487078300 | 133500 | 133500 | 133500 | 133500 | 0 |
| 134 | 20230921 | 170100 | 43487078300 | 133500 | 133500 | 133500 | 133500 | 0 |
| 135 | 20230921 | 170000 | 43487078300 | 133500 | 133500 | 133500 | 133500 | 0 |
| 136 | 20230921 | 165900 | 43487078300 | 133500 | 133500 | 133500 | 133500 | 0 |
| 137 | 20230921 | 165800 | 43487078300 | 133500 | 133500 | 133500 | 133500 | 0 |
| 138 | 20230921 | 165700 | 43487078300 | 133500 | 133500 | 133500 | 133500 | 0 |
| 139 | 20230921 | 165600 | 43487078300 | 133500 | 133500 | 133500 | 133500 | 0 |
| 140 | 20230921 | 165500 | 43487078300 | 133500 | 133500 | 133500 | 133500 | 0 |
| 141 | 20230921 | 165400 | 43487078300 | 133500 | 133500 | 133500 | 133500 | 0 |
| 142 | 20230921 | 165300 | 43487078300 | 133500 | 133500 | 133500 | 133500 | 0 |
| 143 | 20230921 | 165200 | 43487078300 | 133500 | 133500 | 133500 | 133500 | 0 |
| 144 | 20230921 | 165100 | 43487078300 | 133500 | 133500 | 133500 | 133500 | 0 |
| 145 | 20230921 | 165000 | 43487078300 | 133500 | 133500 | 133500 | 133500 | 0 |
| 146 | 20230921 | 164900 | 43487078300 | 133500 | 133500 | 133500 | 133500 | 0 |
| 147 | 20230921 | 164800 | 43487078300 | 133500 | 133500 | 133500 | 133500 | 0 |
| 148 | 20230921 | 164700 | 43487078300 | 133500 | 133500 | 133500 | 133500 | 0 |
| 149 | 20230921 | 164600 | 43487078300 | 133500 | 133500 | 133500 | 133500 | 0 |
| 150 | 20230921 | 164500 | 43487078300 | 133500 | 133500 | 133500 | 133500 | 0 |
| 151 | 20230921 | 164400 | 43487078300 | 133500 | 133500 | 133500 | 133500 | 0 |
| 152 | 20230921 | 164300 | 43487078300 | 133500 | 133500 | 133500 | 133500 | 4516 |
| 153 | 20230921 | 164200 | 43487078300 | 133500 | 133500 | 133500 | 133500 | 0 |
| 154 | 20230921 | 164100 | 43487078300 | 133500 | 133500 | 133500 | 133500 | 0 |
| 155 | 20230921 | 164000 | 43487078300 | 133500 | 133500 | 133500 | 133500 | 0 |
| 156 | 20230921 | 163900 | 43487078300 | 133500 | 133500 | 133500 | 133500 | 0 |
| 157 | 20230921 | 163800 | 43487078300 | 133500 | 133500 | 133500 | 133500 | 0 |
| 158 | 20230921 | 163700 | 43487078300 | 133500 | 133500 | 133500 | 133500 | 0 |
| 159 | 20230921 | 163600 | 43487078300 | 133500 | 133500 | 133500 | 133500 | 0 |
| 160 | 20230921 | 163500 | 43487078300 | 133500 | 133500 | 133500 | 133500 | 0 |
| 161 | 20230921 | 163400 | 43487078300 | 133500 | 133500 | 133500 | 133500 | 0 |
| 162 | 20230921 | 163300 | 43487078300 | 133500 | 133500 | 133500 | 133500 | 0 |
| 163 | 20230921 | 163200 | 43487078300 | 133500 | 133500 | 133500 | 133500 | 0 |
| 164 | 20230921 | 163100 | 43487078300 | 133500 | 133500 | 133500 | 133500 | 0 |
| 165 | 20230921 | 163000 | 43487078300 | 133500 | 133500 | 133500 | 133500 | 0 |
| 166 | 20230921 | 162900 | 43487078300 | 133500 | 133500 | 133500 | 133500 | 0 |
| 167 | 20230921 | 162800 | 43487078300 | 133500 | 133500 | 133500 | 133500 | 0 |
| 168 | 20230921 | 162700 | 43487078300 | 133500 | 133500 | 133500 | 133500 | 0 |
| 169 | 20230921 | 162600 | 43487078300 | 133500 | 133500 | 133500 | 133500 | 0 |
| 170 | 20230921 | 162500 | 43487078300 | 133500 | 133500 | 133500 | 133500 | 0 |
| 171 | 20230921 | 162400 | 43487078300 | 133500 | 133500 | 133500 | 133500 | 0 |
| 172 | 20230921 | 162300 | 43487078300 | 133500 | 133500 | 133500 | 133500 | 0 |
| 173 | 20230921 | 162200 | 43487078300 | 133500 | 133500 | 133500 | 133500 | 0 |
| 174 | 20230921 | 162100 | 43487078300 | 133500 | 133500 | 133500 | 133500 | 0 |
| 175 | 20230921 | 162000 | 43487078300 | 133500 | 133500 | 133500 | 133500 | 0 |
| 176 | 20230921 | 161900 | 43487078300 | 133500 | 133500 | 133500 | 133500 | 0 |
| 177 | 20230921 | 161800 | 43487078300 | 133500 | 133500 | 133500 | 133500 | 0 |
| 178 | 20230921 | 161700 | 43487078300 | 133500 | 133500 | 133500 | 133500 | 0 |
| 179 | 20230921 | 161600 | 43487078300 | 133500 | 133500 | 133500 | 133500 | 0 |
| 180 | 20230921 | 161500 | 43487078300 | 133500 | 133500 | 133500 | 133500 | 0 |
| 181 | 20230921 | 161400 | 43487078300 | 133500 | 133500 | 133500 | 133500 | 0 |
| 182 | 20230921 | 161300 | 43487078300 | 133500 | 133500 | 133500 | 133500 | 4516 |
| 183 | 20230921 | 161200 | 43487078300 | 133500 | 133500 | 133500 | 133500 | 0 |
| 184 | 20230921 | 161100 | 43487078300 | 133500 | 133500 | 133500 | 133500 | 0 |
| 185 | 20230921 | 161000 | 43487078300 | 133500 | 133500 | 133500 | 133500 | 0 |
| 186 | 20230921 | 160900 | 43487078300 | 133500 | 133500 | 133500 | 133500 | 0 |
| 187 | 20230921 | 160800 | 43487078300 | 133500 | 133500 | 133500 | 133500 | 0 |
| 188 | 20230921 | 160700 | 43487078300 | 133500 | 133500 | 133500 | 133500 | 0 |
| 189 | 20230921 | 160600 | 43487078300 | 133500 | 133500 | 133500 | 133500 | 0 |
| 190 | 20230921 | 160500 | 43487078300 | 133500 | 133500 | 133500 | 133500 | 0 |
| 191 | 20230921 | 160400 | 43487078300 | 133500 | 133500 | 133500 | 133500 | 0 |
| 192 | 20230921 | 160300 | 43487078300 | 133500 | 133500 | 133500 | 133500 | 0 |
| 193 | 20230921 | 160200 | 43487078300 | 133500 | 133500 | 133500 | 133500 | 0 |
| 194 | 20230921 | 160100 | 43487078300 | 133500 | 133500 | 133500 | 133500 | 0 |
| 195 | 20230921 | 160000 | 43487078300 | 133500 | 133500 | 133500 | 133500 | 0 |
| 196 | 20230921 | 155900 | 43487078300 | 133500 | 133500 | 133500 | 133500 | 0 |
| 197 | 20230921 | 155800 | 43487078300 | 133500 | 133500 | 133500 | 133500 | 0 |
| 198 | 20230921 | 155700 | 43487078300 | 133500 | 133500 | 133500 | 133500 | 0 |
| 199 | 20230921 | 155600 | 43487078300 | 133500 | 133500 | 133500 | 133500 | 0 |
| 200 | 20230921 | 155500 | 43487078300 | 133500 | 133500 | 133500 | 133500 | 0 |
| 201 | 20230921 | 155400 | 43487078300 | 133500 | 133500 | 133500 | 133500 | 0 |
| 202 | 20230921 | 155300 | 43487078300 | 133500 | 133500 | 133500 | 133500 | 0 |
| 203 | 20230921 | 155200 | 43487078300 | 133500 | 133500 | 133500 | 133500 | 0 |
| 204 | 20230921 | 155100 | 43487078300 | 133500 | 133500 | 133500 | 133500 | 0 |
| 205 | 20230921 | 155000 | 43487078300 | 133500 | 133500 | 133500 | 133500 | 0 |
| 206 | 20230921 | 154900 | 43487078300 | 133500 | 133500 | 133500 | 133500 | 0 |
| 207 | 20230921 | 154800 | 43487078300 | 133500 | 133500 | 133500 | 133500 | 0 |
| 208 | 20230921 | 154700 | 43487078300 | 133500 | 133500 | 133500 | 133500 | 0 |
| 209 | 20230921 | 154600 | 43487078300 | 133500 | 133500 | 133500 | 133500 | 0 |
| 210 | 20230921 | 154500 | 43487078300 | 133500 | 133500 | 133500 | 133500 | 0 |
| 211 | 20230921 | 154400 | 43487078300 | 133500 | 133500 | 133500 | 133500 | 0 |
| 212 | 20230921 | 154300 | 43487078300 | 133500 | 133500 | 133500 | 133500 | 4516 |
| 213 | 20230921 | 154200 | 43487078300 | 133500 | 133500 | 133500 | 133500 | 0 |
| 214 | 20230921 | 154100 | 43487078300 | 133500 | 133500 | 133500 | 133500 | 0 |
| 215 | 20230921 | 154000 | 43487078300 | 133500 | 133500 | 133500 | 133500 | 0 |
| 216 | 20230921 | 153900 | 43487078300 | 133500 | 133500 | 133500 | 133500 | 0 |
| 217 | 20230921 | 153800 | 43487078300 | 133500 | 133500 | 133500 | 133500 | 0 |
| 218 | 20230921 | 153700 | 43487078300 | 133500 | 133500 | 133500 | 133500 | 0 |
| 219 | 20230921 | 153600 | 43487078300 | 133500 | 133500 | 133500 | 133500 | 0 |
| 220 | 20230921 | 153500 | 43487078300 | 133500 | 133500 | 133500 | 133500 | 0 |
| 221 | 20230921 | 153400 | 43487078300 | 133500 | 133500 | 133500 | 133500 | 0 |
| 222 | 20230921 | 153300 | 43487078300 | 133500 | 133500 | 133500 | 133500 | 0 |
| 223 | 20230921 | 153200 | 43487078300 | 133500 | 133500 | 133500 | 133500 | 0 |
| 224 | 20230921 | 153100 | 43487078300 | 133500 | 133500 | 133500 | 133500 | 0 |
| 225 | 20230921 | 153000 | 43487078300 | 133500 | 133500 | 133500 | 133500 | 4516 |
| 226 | 20230921 | 152900 | 42884192300 | 133500 | 133500 | 133500 | 133500 | 0 |
| 227 | 20230921 | 152800 | 42884192300 | 133500 | 133500 | 133500 | 133500 | 0 |
| 228 | 20230921 | 152700 | 42884192300 | 133500 | 133500 | 133500 | 133500 | 0 |
| 229 | 20230921 | 152600 | 42884192300 | 133500 | 133500 | 133500 | 133500 | 0 |
| 230 | 20230921 | 152500 | 42884192300 | 133500 | 133500 | 133500 | 133500 | 0 |
| 231 | 20230921 | 152400 | 42884192300 | 133500 | 133500 | 133500 | 133500 | 0 |
| 232 | 20230921 | 152300 | 42884192300 | 133500 | 133500 | 133500 | 133500 | 0 |
| 233 | 20230921 | 152200 | 42884192300 | 133500 | 133500 | 133500 | 133500 | 0 |
| 234 | 20230921 | 152100 | 42884192300 | 133500 | 133500 | 133500 | 133500 | 0 |
| 235 | 20230921 | 152000 | 42884192300 | 133500 | 133500 | 133500 | 133500 | 0 |
| 236 | 20230921 | 151900 | 42884192300 | 133500 | 133300 | 133500 | 133300 | 468 |
| 237 | 20230921 | 151800 | 42821761300 | 133400 | 133400 | 133400 | 133300 | 454 |
| 238 | 20230921 | 151700 | 42761210200 | 133400 | 133400 | 133500 | 133300 | 1180 |
| 239 | 20230921 | 151600 | 42603769600 | 133500 | 133500 | 133500 | 133400 | 512 |
| 240 | 20230921 | 151500 | 42535455700 | 133400 | 133400 | 133500 | 133400 | 587 |
| 241 | 20230921 | 151400 | 42457129400 | 133400 | 133500 | 133500 | 133300 | 695 |
| 242 | 20230921 | 151300 | 42364411100 | 133400 | 133400 | 133600 | 133400 | 1522 |
| 243 | 20230921 | 151200 | 42161238400 | 133400 | 133300 | 133400 | 133300 | 443 |
| 244 | 20230921 | 151100 | 42102151900 | 133300 | 133200 | 133400 | 133200 | 446 |
| 245 | 20230921 | 151000 | 42042706500 | 133200 | 133300 | 133300 | 133200 | 213 |
| 246 | 20230921 | 150900 | 42014322900 | 133300 | 133300 | 133400 | 133200 | 535 |
| 247 | 20230921 | 150800 | 41943022400 | 133300 | 133200 | 133400 | 133200 | 798 |
| 248 | 20230921 | 150700 | 41836693400 | 133200 | 133400 | 133400 | 133200 | 681 |
| 249 | 20230921 | 150600 | 41745950900 | 133200 | 133300 | 133400 | 133200 | 809 |
| 250 | 20230921 | 150500 | 41638123700 | 133300 | 133400 | 133500 | 133200 | 1687 |
| 251 | 20230921 | 150400 | 41413148500 | 133500 | 133500 | 133600 | 133400 | 1559 |
| 252 | 20230921 | 150300 | 41205050100 | 133500 | 133800 | 133900 | 133300 | 1033 |
| 253 | 20230921 | 150200 | 41067060900 | 133900 | 133900 | 134000 | 133800 | 429 |
| 254 | 20230921 | 150100 | 41009639800 | 133800 | 133900 | 134000 | 133400 | 1698 |
| 255 | 20230921 | 150000 | 40782758000 | 133800 | 133700 | 134000 | 133400 | 2750 |
| 256 | 20230921 | 145900 | 40415196800 | 133800 | 133600 | 134000 | 133600 | 722 |
| 257 | 20230921 | 145800 | 40318595500 | 133500 | 133900 | 133900 | 133500 | 460 |
| 258 | 20230921 | 145700 | 40257103600 | 134000 | 133500 | 134000 | 133500 | 582 |
| 259 | 20230921 | 145600 | 40179223900 | 133600 | 133800 | 133900 | 133400 | 1083 |
| 260 | 20230921 | 145500 | 40034551800 | 133800 | 134200 | 134200 | 133400 | 1719 |
| 261 | 20230921 | 145400 | 39804617000 | 134300 | 133200 | 134400 | 133200 | 7916 |
| 262 | 20230921 | 145300 | 38746630300 | 133200 | 133400 | 133400 | 133200 | 868 |
| 263 | 20230921 | 145200 | 38630989900 | 133300 | 133400 | 133500 | 133300 | 551 |
| 264 | 20230921 | 145100 | 38557483500 | 133400 | 133500 | 133500 | 133300 | 690 |
| 265 | 20230921 | 145000 | 38465437700 | 133400 | 133300 | 133500 | 133100 | 858 |
| 266 | 20230921 | 144900 | 38351060700 | 133200 | 133300 | 133400 | 133200 | 401 |
| 267 | 20230921 | 144800 | 38297625400 | 133300 | 133300 | 133400 | 133200 | 463 |
| 268 | 20230921 | 144700 | 38235905500 | 133300 | 133200 | 133400 | 133200 | 487 |
| 269 | 20230921 | 144600 | 38170988900 | 133300 | 132900 | 133300 | 132900 | 1081 |
| 270 | 20230921 | 144500 | 38027098800 | 132900 | 133100 | 133100 | 132900 | 979 |
| 271 | 20230921 | 144400 | 37896908600 | 133000 | 133100 | 133200 | 133000 | 541 |
| 272 | 20230921 | 144300 | 37824928900 | 133200 | 133200 | 133200 | 133100 | 431 |
| 273 | 20230921 | 144200 | 37767547900 | 133100 | 133200 | 133400 | 133100 | 450 |
| 274 | 20230921 | 144100 | 37707621400 | 133100 | 133100 | 133300 | 133100 | 790 |
| 275 | 20230921 | 144000 | 37602393100 | 133300 | 133000 | 133300 | 133000 | 1037 |
| 276 | 20230921 | 143900 | 37464309400 | 133000 | 133000 | 133100 | 133000 | 451 |
| 277 | 20230921 | 143800 | 37404319500 | 133000 | 132900 | 133100 | 132900 | 498 |
| 278 | 20230921 | 143700 | 37338098000 | 132900 | 132900 | 133100 | 132800 | 1402 |
| 279 | 20230921 | 143600 | 37151767600 | 132900 | 132600 | 133000 | 132600 | 654 |
| 280 | 20230921 | 143500 | 37064894400 | 132700 | 132800 | 132800 | 132600 | 1037 |
| 281 | 20230921 | 143400 | 36927311800 | 132900 | 133000 | 133100 | 132700 | 2378 |
| 282 | 20230921 | 143300 | 36611194800 | 133100 | 133100 | 133100 | 133000 | 550 |
| 283 | 20230921 | 143200 | 36538030900 | 133000 | 133100 | 133200 | 133000 | 925 |
| 284 | 20230921 | 143100 | 36414887200 | 133100 | 133200 | 133300 | 133100 | 712 |
| 285 | 20230921 | 143000 | 36320062600 | 133100 | 133100 | 133200 | 133100 | 607 |
| 286 | 20230921 | 142900 | 36239262600 | 133200 | 133200 | 133300 | 133100 | 1251 |
| 287 | 20230921 | 142800 | 36072635200 | 133200 | 133300 | 133400 | 133200 | 530 |
| 288 | 20230921 | 142700 | 36001985000 | 133300 | 133300 | 133400 | 133300 | 459 |
| 289 | 20230921 | 142600 | 35940796900 | 133300 | 133400 | 133400 | 133300 | 315 |
| 290 | 20230921 | 142500 | 35898804300 | 133400 | 133300 | 133400 | 133300 | 453 |
| 291 | 20230921 | 142400 | 35838416900 | 133400 | 133400 | 133400 | 133300 | 452 |
| 292 | 20230921 | 142300 | 35778134700 | 133400 | 133300 | 133500 | 133300 | 565 |
| 293 | 20230921 | 142200 | 35702771300 | 133300 | 133400 | 133500 | 133300 | 552 |
| 294 | 20230921 | 142100 | 35629164600 | 133300 | 133300 | 133600 | 133300 | 1255 |
| 295 | 20230921 | 142000 | 35461747100 | 133400 | 133400 | 133500 | 133300 | 681 |
| 296 | 20230921 | 141900 | 35370904100 | 133500 | 133500 | 133500 | 133400 | 454 |
| 297 | 20230921 | 141800 | 35310328800 | 133400 | 133400 | 133500 | 133400 | 400 |
| 298 | 20230921 | 141700 | 35256965300 | 133400 | 133500 | 133500 | 133400 | 537 |
| 299 | 20230921 | 141600 | 35185326900 | 133400 | 133400 | 133500 | 133400 | 273 |
| 300 | 20230921 | 141500 | 35148906300 | 133400 | 133300 | 133400 | 133300 | 491 |
| 301 | 20230921 | 141400 | 35083439800 | 133300 | 133400 | 133500 | 133300 | 487 |
| 302 | 20230921 | 141300 | 35018504900 | 133400 | 133500 | 133600 | 133300 | 937 |
| 303 | 20230921 | 141200 | 34893498900 | 133500 | 133400 | 133600 | 133300 | 483 |
| 304 | 20230921 | 141100 | 34829050500 | 133300 | 133400 | 133600 | 133300 | 444 |
| 305 | 20230921 | 141000 | 34769805900 | 133300 | 133500 | 133600 | 133300 | 453 |
| 306 | 20230921 | 140900 | 34709382500 | 133500 | 133400 | 133500 | 133300 | 431 |
| 307 | 20230921 | 140800 | 34651876600 | 133400 | 133500 | 133500 | 133400 | 255 |
| 308 | 20230921 | 140700 | 34617857700 | 133400 | 133400 | 133500 | 133400 | 318 |
| 309 | 20230921 | 140600 | 34575418000 | 133400 | 133300 | 133500 | 133300 | 485 |
| 310 | 20230921 | 140500 | 34510733400 | 133300 | 133300 | 133400 | 133300 | 711 |
| 311 | 20230921 | 140400 | 34415956000 | 133300 | 133300 | 133500 | 133300 | 291 |
| 312 | 20230921 | 140300 | 34377149000 | 133300 | 133400 | 133500 | 133300 | 723 |
| 313 | 20230921 | 140200 | 34280687800 | 133400 | 133400 | 133600 | 133400 | 457 |
| 314 | 20230921 | 140100 | 34219694800 | 133400 | 133400 | 133700 | 133400 | 605 |
| 315 | 20230921 | 140000 | 34138914200 | 133500 | 133300 | 133500 | 133300 | 626 |
| 316 | 20230921 | 135900 | 34055437300 | 133300 | 133300 | 133500 | 133300 | 657 |
| 317 | 20230921 | 135800 | 33967804300 | 133300 | 133400 | 133400 | 133300 | 327 |
| 318 | 20230921 | 135700 | 33924208300 | 133400 | 133400 | 133500 | 133300 | 860 |
| 319 | 20230921 | 135600 | 33809520100 | 133400 | 133500 | 133600 | 133400 | 381 |
| 320 | 20230921 | 135500 | 33758675500 | 133600 | 133600 | 133700 | 133500 | 286 |
| 321 | 20230921 | 135400 | 33720482800 | 133700 | 133600 | 133700 | 133500 | 289 |
| 322 | 20230921 | 135300 | 33681877500 | 133600 | 133800 | 133800 | 133600 | 281 |
| 323 | 20230921 | 135200 | 33644308500 | 133700 | 133700 | 133800 | 133600 | 327 |
| 324 | 20230921 | 135100 | 33600602100 | 133700 | 133700 | 133800 | 133600 | 445 |
| 325 | 20230921 | 135000 | 33541103400 | 133600 | 133400 | 133700 | 133400 | 553 |
| 326 | 20230921 | 134900 | 33467275000 | 133400 | 133700 | 133800 | 133400 | 1097 |
| 327 | 20230921 | 134800 | 33320763500 | 133700 | 133800 | 133800 | 133700 | 417 |
| 328 | 20230921 | 134700 | 33264997100 | 133900 | 133900 | 134000 | 133800 | 224 |
| 329 | 20230921 | 134600 | 33235013700 | 133900 | 133900 | 134000 | 133900 | 264 |
| 330 | 20230921 | 134500 | 33199662600 | 133900 | 133900 | 134000 | 133900 | 272 |
| 331 | 20230921 | 134400 | 33163236200 | 133900 | 133900 | 134000 | 133900 | 139 |
| 332 | 20230921 | 134300 | 33144621800 | 133900 | 134000 | 134100 | 133900 | 286 |
| 333 | 20230921 | 134200 | 33106311800 | 134100 | 133800 | 134200 | 133800 | 919 |
| 334 | 20230921 | 134100 | 32983107000 | 133800 | 133900 | 134000 | 133700 | 838 |
| 335 | 20230921 | 134000 | 32870982200 | 134000 | 133800 | 134000 | 133700 | 642 |
| 336 | 20230921 | 133900 | 32784998000 | 133900 | 133800 | 133900 | 133800 | 253 |
| 337 | 20230921 | 133800 | 32751140700 | 133800 | 133900 | 133900 | 133800 | 171 |
| 338 | 20230921 | 133700 | 32728255700 | 133900 | 133900 | 134000 | 133900 | 205 |
| 339 | 20230921 | 133600 | 32700804400 | 133900 | 133800 | 134100 | 133800 | 706 |
| 340 | 20230921 | 133500 | 32606231100 | 133800 | 134000 | 134100 | 133800 | 153 |
| 341 | 20230921 | 133400 | 32585747500 | 133900 | 133800 | 134000 | 133700 | 213 |
| 342 | 20230921 | 133300 | 32557253300 | 133800 | 133400 | 134000 | 133400 | 1059 |
| 343 | 20230921 | 133200 | 32415779300 | 133400 | 133400 | 133600 | 133400 | 221 |
| 344 | 20230921 | 133100 | 32386278000 | 133600 | 133500 | 133600 | 133400 | 156 |
| 345 | 20230921 | 133000 | 32365453100 | 133500 | 133700 | 133800 | 133400 | 711 |
| 346 | 20230921 | 132900 | 32270472900 | 133700 | 133700 | 133900 | 133700 | 408 |
| 347 | 20230921 | 132800 | 32215887000 | 133700 | 133800 | 134000 | 133700 | 375 |
| 348 | 20230921 | 132700 | 32165707800 | 134000 | 133600 | 134000 | 133500 | 688 |
| 349 | 20230921 | 132600 | 32073734700 | 133600 | 133800 | 133900 | 133600 | 269 |
| 350 | 20230921 | 132500 | 32037765100 | 133700 | 133900 | 134000 | 133600 | 1231 |
| 351 | 20230921 | 132400 | 31873044900 | 133900 | 133400 | 133900 | 133300 | 1525 |
| 352 | 20230921 | 132300 | 31669416600 | 133500 | 133400 | 133500 | 133400 | 255 |
| 353 | 20230921 | 132200 | 31635396100 | 133400 | 133600 | 133600 | 133400 | 560 |
| 354 | 20230921 | 132100 | 31560638800 | 133600 | 133500 | 133700 | 133500 | 435 |
| 355 | 20230921 | 132000 | 31502530600 | 133600 | 133500 | 133700 | 133400 | 498 |
| 356 | 20230921 | 131900 | 31436022700 | 133600 | 133300 | 133600 | 133300 | 377 |
| 357 | 20230921 | 131800 | 31385716300 | 133300 | 133200 | 133500 | 133200 | 628 |
| 358 | 20230921 | 131700 | 31301991700 | 133200 | 133600 | 133700 | 133200 | 718 |
| 359 | 20230921 | 131600 | 31206192200 | 133600 | 133600 | 133700 | 133600 | 195 |
| 360 | 20230921 | 131500 | 31180136700 | 133600 | 133600 | 133700 | 133500 | 292 |
| 361 | 20230921 | 131400 | 31141123500 | 133600 | 133600 | 133700 | 133600 | 243 |
| 362 | 20230921 | 131300 | 31108647200 | 133600 | 133700 | 133700 | 133600 | 160 |
| 363 | 20230921 | 131200 | 31087265800 | 133700 | 133600 | 133800 | 133600 | 219 |
| 364 | 20230921 | 131100 | 31057987100 | 133700 | 133400 | 133800 | 133400 | 687 |
| 365 | 20230921 | 131000 | 30966248300 | 133300 | 133600 | 133600 | 133300 | 1053 |
| 366 | 20230921 | 130900 | 30825672500 | 133700 | 133300 | 133900 | 133100 | 2451 |
| 367 | 20230921 | 130800 | 30498688700 | 133300 | 133400 | 133500 | 133300 | 304 |
| 368 | 20230921 | 130700 | 30458154400 | 133300 | 133400 | 133500 | 133300 | 282 |
| 369 | 20230921 | 130600 | 30420542100 | 133400 | 133300 | 133400 | 133200 | 262 |
| 370 | 20230921 | 130500 | 30385615100 | 133400 | 133300 | 133400 | 133200 | 291 |
| 371 | 20230921 | 130400 | 30346824700 | 133300 | 133400 | 133400 | 133300 | 153 |
| 372 | 20230921 | 130300 | 30326429200 | 133300 | 133600 | 133600 | 133000 | 1346 |
| 373 | 20230921 | 130200 | 30147175300 | 133700 | 133200 | 133700 | 133200 | 1319 |
| 374 | 20230921 | 130100 | 29971145600 | 133400 | 133200 | 133500 | 133100 | 1734 |
| 375 | 20230921 | 130000 | 29740102300 | 133300 | 133400 | 133600 | 133300 | 912 |
| 376 | 20230921 | 125900 | 29618471100 | 133300 | 133500 | 133500 | 133300 | 615 |
| 377 | 20230921 | 125800 | 29536424500 | 133600 | 133400 | 133600 | 133400 | 504 |
| 378 | 20230921 | 125700 | 29469145100 | 133400 | 133500 | 133600 | 133400 | 207 |
| 379 | 20230921 | 125600 | 29441517100 | 133500 | 133700 | 133700 | 133400 | 1880 |
| 380 | 20230921 | 125500 | 29190609100 | 133800 | 133700 | 133800 | 133600 | 518 |
| 381 | 20230921 | 125400 | 29121379500 | 133700 | 133600 | 133800 | 133500 | 540 |
| 382 | 20230921 | 125300 | 29049229500 | 133500 | 133500 | 133900 | 133500 | 1822 |
| 383 | 20230921 | 125200 | 28805685700 | 133500 | 133600 | 133700 | 133500 | 263 |
| 384 | 20230921 | 125100 | 28770554900 | 133600 | 133600 | 133700 | 133500 | 237 |
| 385 | 20230921 | 125000 | 28738891600 | 133600 | 133700 | 133700 | 133400 | 2696 |
| 386 | 20230921 | 124900 | 28378890800 | 133700 | 133800 | 133800 | 133700 | 197 |
| 387 | 20230921 | 124800 | 28352545500 | 133800 | 133700 | 133800 | 133600 | 711 |
| 388 | 20230921 | 124700 | 28257479300 | 133700 | 133600 | 133700 | 133400 | 646 |
| 389 | 20230921 | 124600 | 28171207400 | 133700 | 133500 | 133800 | 133300 | 991 |
| 390 | 20230921 | 124500 | 28038899200 | 133500 | 133800 | 133800 | 133400 | 1948 |
| 391 | 20230921 | 124400 | 27778702800 | 133800 | 133700 | 134300 | 133600 | 2221 |
| 392 | 20230921 | 124300 | 27481313600 | 133500 | 134000 | 134200 | 133500 | 4096 |
| 393 | 20230921 | 124200 | 26933194800 | 133900 | 134100 | 134100 | 133900 | 609 |
| 394 | 20230921 | 124100 | 26851587000 | 134200 | 134300 | 134300 | 134000 | 422 |
| 395 | 20230921 | 124000 | 26794993500 | 134300 | 134100 | 134300 | 134100 | 211 |
| 396 | 20230921 | 123900 | 26766686400 | 134100 | 134100 | 134300 | 134100 | 167 |
| 397 | 20230921 | 123800 | 26744289000 | 134100 | 134100 | 134200 | 134000 | 419 |
| 398 | 20230921 | 123700 | 26688125000 | 134100 | 134300 | 134300 | 134000 | 818 |
| 399 | 20230921 | 123600 | 26578427900 | 134300 | 134300 | 134400 | 134300 | 126 |
| 400 | 20230921 | 123500 | 26561505500 | 134400 | 134300 | 134400 | 134300 | 280 |
| 401 | 20230921 | 123400 | 26523894300 | 134300 | 134300 | 134500 | 134300 | 524 |
| 402 | 20230921 | 123300 | 26453487200 | 134300 | 134200 | 134400 | 134200 | 642 |
| 403 | 20230921 | 123200 | 26367314000 | 134300 | 134500 | 134600 | 134200 | 1630 |
| 404 | 20230921 | 123100 | 26148260300 | 134500 | 134500 | 134600 | 134400 | 1671 |
| 405 | 20230921 | 123000 | 25923613600 | 134500 | 134500 | 134700 | 134400 | 523 |
| 406 | 20230921 | 122900 | 25853233400 | 134600 | 134500 | 134800 | 134400 | 1414 |
| 407 | 20230921 | 122800 | 25663042700 | 134500 | 134600 | 134700 | 134500 | 552 |
| 408 | 20230921 | 122700 | 25588785000 | 134600 | 134600 | 134700 | 134600 | 382 |
| 409 | 20230921 | 122600 | 25537366000 | 134600 | 134700 | 134800 | 134600 | 364 |
| 410 | 20230921 | 122500 | 25488351000 | 134500 | 134500 | 134800 | 134500 | 327 |
| 411 | 20230921 | 122400 | 25444328600 | 134500 | 134700 | 134700 | 134500 | 101 |
| 412 | 20230921 | 122300 | 25430735100 | 134700 | 134600 | 134700 | 134500 | 137 |
| 413 | 20230921 | 122200 | 25412290700 | 134800 | 134600 | 134800 | 134500 | 314 |
| 414 | 20230921 | 122100 | 25370013900 | 134400 | 134600 | 134800 | 134300 | 646 |
| 415 | 20230921 | 122000 | 25283168800 | 134800 | 134600 | 134800 | 134400 | 523 |
| 416 | 20230921 | 121900 | 25212815700 | 134600 | 134800 | 134800 | 134500 | 241 |
| 417 | 20230921 | 121800 | 25180370500 | 134700 | 134400 | 134800 | 134400 | 348 |
| 418 | 20230921 | 121700 | 25133515100 | 134600 | 134600 | 134700 | 134400 | 445 |
| 419 | 20230921 | 121600 | 25073630700 | 134600 | 134600 | 134700 | 134500 | 251 |
| 420 | 20230921 | 121500 | 25039846700 | 134500 | 134800 | 134800 | 134400 | 361 |
| 421 | 20230921 | 121400 | 24991237000 | 134800 | 134800 | 134900 | 134800 | 252 |
| 422 | 20230921 | 121300 | 24957263600 | 134800 | 134900 | 135100 | 134500 | 1056 |
| 423 | 20230921 | 121200 | 24814955200 | 134800 | 135400 | 135400 | 134700 | 404 |
| 424 | 20230921 | 121100 | 24760351600 | 135200 | 134400 | 135500 | 134300 | 3109 |
| 425 | 20230921 | 121000 | 24341133100 | 134500 | 134300 | 134700 | 134200 | 1043 |
| 426 | 20230921 | 120900 | 24200867900 | 134300 | 134300 | 134400 | 134200 | 182 |
| 427 | 20230921 | 120800 | 24176425000 | 134300 | 134300 | 134500 | 134000 | 2982 |
| 428 | 20230921 | 120700 | 23776586900 | 134300 | 134500 | 134500 | 134200 | 188 |
| 429 | 20230921 | 120600 | 23751337700 | 134400 | 134500 | 134500 | 134100 | 746 |
| 430 | 20230921 | 120500 | 23651170100 | 134500 | 134500 | 134600 | 134100 | 1150 |
| 431 | 20230921 | 120400 | 23496638500 | 134500 | 134500 | 134700 | 134500 | 113 |
| 432 | 20230921 | 120300 | 23481436400 | 134500 | 134600 | 134700 | 134400 | 1078 |
| 433 | 20230921 | 120200 | 23336428100 | 134600 | 134600 | 134600 | 134100 | 1306 |
| 434 | 20230921 | 120100 | 23160947400 | 134700 | 134800 | 134800 | 134600 | 501 |
| 435 | 20230921 | 120000 | 23093454000 | 134800 | 134400 | 135000 | 134400 | 1126 |
| 436 | 20230921 | 115900 | 22941779900 | 134400 | 134500 | 134600 | 134300 | 171 |
| 437 | 20230921 | 115800 | 22918783500 | 134500 | 134300 | 134700 | 134100 | 925 |
| 438 | 20230921 | 115700 | 22794494800 | 134300 | 134400 | 134400 | 134100 | 916 |
| 439 | 20230921 | 115600 | 22671508200 | 134400 | 134400 | 134500 | 134300 | 381 |
| 440 | 20230921 | 115500 | 22620288600 | 134400 | 134500 | 134600 | 134400 | 385 |
| 441 | 20230921 | 115400 | 22568514400 | 134500 | 134400 | 134700 | 134400 | 505 |
| 442 | 20230921 | 115300 | 22500574400 | 134500 | 134400 | 134500 | 134400 | 287 |
| 443 | 20230921 | 115200 | 22461992600 | 134400 | 134400 | 134500 | 134400 | 153 |
| 444 | 20230921 | 115100 | 22441428600 | 134400 | 134500 | 134700 | 134400 | 210 |
| 445 | 20230921 | 115000 | 22413186200 | 134500 | 134700 | 134800 | 134400 | 519 |
| 446 | 20230921 | 114900 | 22343328500 | 134700 | 134800 | 134900 | 134400 | 868 |
| 447 | 20230921 | 114800 | 22226519100 | 134800 | 134600 | 134900 | 134400 | 695 |
| 448 | 20230921 | 114700 | 22132994900 | 134500 | 134500 | 134700 | 134500 | 301 |
| 449 | 20230921 | 114600 | 22092499500 | 134600 | 134500 | 134700 | 134500 | 284 |
| 450 | 20230921 | 114500 | 22054286700 | 134500 | 134500 | 134700 | 134500 | 263 |
| 451 | 20230921 | 114400 | 22018888100 | 134500 | 134500 | 134700 | 134500 | 180 |
| 452 | 20230921 | 114300 | 21994674700 | 134500 | 134600 | 134700 | 134300 | 570 |
| 453 | 20230921 | 114200 | 21918020900 | 134500 | 134600 | 134800 | 134400 | 285 |
| 454 | 20230921 | 114100 | 21879666000 | 134800 | 134700 | 134800 | 134400 | 876 |
| 455 | 20230921 | 114000 | 21761803900 | 134700 | 134900 | 134900 | 134700 | 173 |
| 456 | 20230921 | 113900 | 21738488000 | 134900 | 135000 | 135000 | 134600 | 454 |
| 457 | 20230921 | 113800 | 21677275900 | 135000 | 135000 | 135200 | 135000 | 240 |
| 458 | 20230921 | 113700 | 21644862000 | 135000 | 135000 | 135100 | 134900 | 333 |
| 459 | 20230921 | 113600 | 21599928300 | 134900 | 134800 | 134900 | 134700 | 673 |
| 460 | 20230921 | 113500 | 21509193200 | 134800 | 135000 | 135200 | 134800 | 354 |
| 461 | 20230921 | 113400 | 21461425500 | 135200 | 135200 | 135200 | 135000 | 440 |
| 462 | 20230921 | 113300 | 21401977100 | 135200 | 135100 | 135200 | 134900 | 1575 |
| 463 | 20230921 | 113200 | 21189132400 | 135100 | 134800 | 135200 | 134800 | 484 |
| 464 | 20230921 | 113100 | 21123744400 | 134900 | 134900 | 135200 | 134800 | 782 |
| 465 | 20230921 | 113000 | 21018229500 | 134900 | 134700 | 135600 | 134500 | 4365 |
| 466 | 20230921 | 112900 | 20429479000 | 134700 | 134700 | 134900 | 134600 | 299 |
| 467 | 20230921 | 112800 | 20389196900 | 134700 | 134600 | 134800 | 134500 | 241 |
| 468 | 20230921 | 112700 | 20356763000 | 134600 | 134800 | 134900 | 134600 | 307 |
| 469 | 20230921 | 112600 | 20315391900 | 134800 | 134800 | 135000 | 134700 | 1115 |
| 470 | 20230921 | 112500 | 20164972000 | 134800 | 134800 | 134800 | 134500 | 985 |
| 471 | 20230921 | 112400 | 20032307700 | 134800 | 134800 | 134900 | 134800 | 266 |
| 472 | 20230921 | 112300 | 19996444900 | 134800 | 134800 | 134900 | 134700 | 3650 |
| 473 | 20230921 | 112200 | 19504680600 | 134900 | 134600 | 134900 | 134400 | 6204 |
| 474 | 20230921 | 112100 | 18669541400 | 134500 | 134600 | 134600 | 134500 | 206 |
| 475 | 20230921 | 112000 | 18641829500 | 134600 | 134600 | 134800 | 134600 | 225 |
| 476 | 20230921 | 111900 | 18611532100 | 134600 | 134600 | 134600 | 134500 | 156 |
| 477 | 20230921 | 111800 | 18590544200 | 134600 | 134400 | 134900 | 134400 | 315 |
| 478 | 20230921 | 111700 | 18548116500 | 134500 | 134700 | 134700 | 134300 | 1050 |
| 479 | 20230921 | 111600 | 18406860800 | 134700 | 134800 | 134900 | 134700 | 207 |
| 480 | 20230921 | 111500 | 18378963200 | 134800 | 134800 | 134900 | 134800 | 216 |
| 481 | 20230921 | 111400 | 18349842700 | 134900 | 134900 | 135000 | 134900 | 126 |
| 482 | 20230921 | 111300 | 18332845100 | 135000 | 134900 | 135100 | 134800 | 1082 |
| 483 | 20230921 | 111200 | 18186779400 | 134900 | 134900 | 135000 | 134700 | 6093 |
| 484 | 20230921 | 111100 | 17365357700 | 135000 | 134700 | 135300 | 134600 | 1587 |
| 485 | 20230921 | 111000 | 17151111100 | 134700 | 134700 | 134800 | 134600 | 338 |
| 486 | 20230921 | 110900 | 17105581600 | 134700 | 134700 | 134900 | 134400 | 955 |
| 487 | 20230921 | 110800 | 16977056000 | 134700 | 134600 | 134900 | 134400 | 1356 |
| 488 | 20230921 | 110700 | 16794569900 | 134700 | 134800 | 134800 | 134500 | 1138 |
| 489 | 20230921 | 110600 | 16641406500 | 134800 | 134700 | 134900 | 134600 | 412 |
| 490 | 20230921 | 110500 | 16585892100 | 134700 | 134700 | 134800 | 134600 | 343 |
| 491 | 20230921 | 110400 | 16539690300 | 134600 | 134800 | 134800 | 134600 | 509 |
| 492 | 20230921 | 110300 | 16471131300 | 134800 | 134900 | 135000 | 134800 | 247 |
| 493 | 20230921 | 110200 | 16437823500 | 134800 | 134800 | 135000 | 134800 | 244 |
| 494 | 20230921 | 110100 | 16404907100 | 134900 | 134900 | 134900 | 134600 | 859 |
| 495 | 20230921 | 110000 | 16289179500 | 134900 | 134600 | 135000 | 134600 | 572 |
| 496 | 20230921 | 105900 | 16212054100 | 134600 | 135000 | 135000 | 134600 | 535 |
| 497 | 20230921 | 105800 | 16140012500 | 134900 | 134600 | 134900 | 134500 | 491 |
| 498 | 20230921 | 105700 | 16073867600 | 134600 | 135000 | 135000 | 134600 | 1276 |
| 499 | 20230921 | 105600 | 15901899700 | 134900 | 134900 | 135000 | 134900 | 259 |
| 500 | 20230921 | 105500 | 15866952200 | 134800 | 134800 | 135000 | 134800 | 244 |
| 501 | 20230921 | 105400 | 15834054700 | 134900 | 135100 | 135200 | 134800 | 1662 |
| 502 | 20230921 | 105300 | 15609698800 | 135100 | 135300 | 135400 | 135100 | 354 |
| 503 | 20230921 | 105200 | 15561835500 | 135300 | 135200 | 135300 | 135200 | 246 |
| 504 | 20230921 | 105100 | 15528572100 | 135200 | 135300 | 135400 | 135200 | 429 |
| 505 | 20230921 | 105000 | 15470540100 | 135300 | 135200 | 135400 | 135200 | 377 |
| 506 | 20230921 | 104900 | 15419542800 | 135100 | 135200 | 135200 | 135100 | 477 |
| 507 | 20230921 | 104800 | 15355088500 | 135200 | 135300 | 135400 | 135200 | 296 |
| 508 | 20230921 | 104700 | 15315037200 | 135300 | 135300 | 135400 | 135100 | 267 |
| 509 | 20230921 | 104600 | 15278922000 | 135300 | 135300 | 135300 | 135000 | 459 |
| 510 | 20230921 | 104500 | 15216896700 | 135200 | 135100 | 135300 | 135000 | 357 |
| 511 | 20230921 | 104400 | 15168660400 | 135200 | 135200 | 135200 | 135000 | 293 |
| 512 | 20230921 | 104300 | 15129066000 | 135400 | 134900 | 135400 | 134800 | 1744 |
| 513 | 20230921 | 104200 | 14893469600 | 135000 | 135000 | 135100 | 134700 | 1229 |
| 514 | 20230921 | 104100 | 14727754100 | 134900 | 135000 | 135100 | 134900 | 404 |
| 515 | 20230921 | 104000 | 14673215100 | 135000 | 135000 | 135200 | 134800 | 1064 |
| 516 | 20230921 | 103900 | 14529705600 | 134900 | 135100 | 135200 | 134900 | 686 |
| 517 | 20230921 | 103800 | 14437062000 | 135200 | 135200 | 135200 | 135100 | 171 |
| 518 | 20230921 | 103700 | 14413953900 | 135200 | 134900 | 135300 | 134900 | 442 |
| 519 | 20230921 | 103600 | 14354253900 | 135000 | 135100 | 135300 | 134900 | 638 |
| 520 | 20230921 | 103500 | 14268092900 | 135100 | 135300 | 135400 | 135100 | 488 |
| 521 | 20230921 | 103400 | 14202105900 | 135200 | 135300 | 135300 | 135200 | 389 |
| 522 | 20230921 | 103300 | 14149501300 | 135300 | 135400 | 135400 | 135100 | 480 |
| 523 | 20230921 | 103200 | 14084588100 | 135400 | 135100 | 135600 | 135000 | 897 |
| 524 | 20230921 | 103100 | 13963259900 | 135100 | 135300 | 135300 | 135000 | 2033 |
| 525 | 20230921 | 103000 | 13688644800 | 135300 | 135400 | 135500 | 135300 | 619 |
| 526 | 20230921 | 102900 | 13604853900 | 135400 | 135600 | 135600 | 135400 | 238 |
| 527 | 20230921 | 102800 | 13572611300 | 135500 | 135600 | 135700 | 135500 | 225 |
| 528 | 20230921 | 102700 | 13542116000 | 135700 | 135300 | 135800 | 135300 | 1991 |
| 529 | 20230921 | 102600 | 13272369000 | 135500 | 135500 | 135600 | 135300 | 423 |
| 530 | 20230921 | 102500 | 13215073000 | 135500 | 135400 | 135600 | 135400 | 571 |
| 531 | 20230921 | 102400 | 13137708000 | 135400 | 135400 | 135600 | 135400 | 394 |
| 532 | 20230921 | 102300 | 13084331500 | 135400 | 135500 | 135900 | 135400 | 981 |
| 533 | 20230921 | 102200 | 12951347300 | 135400 | 135800 | 135800 | 135400 | 579 |
| 534 | 20230921 | 102100 | 12872833100 | 135800 | 135800 | 135900 | 135700 | 1412 |
| 535 | 20230921 | 102000 | 12681153300 | 135900 | 136000 | 136100 | 135700 | 1786 |
| 536 | 20230921 | 101900 | 12438328500 | 136200 | 136100 | 136200 | 136000 | 844 |
| 537 | 20230921 | 101800 | 12323466500 | 136100 | 136200 | 136300 | 136100 | 445 |
| 538 | 20230921 | 101700 | 12262871100 | 136300 | 136000 | 136300 | 136000 | 740 |
| 539 | 20230921 | 101600 | 12162162900 | 136000 | 136400 | 136400 | 135900 | 1524 |
| 540 | 20230921 | 101500 | 11954714800 | 136400 | 136700 | 136900 | 136400 | 2862 |
| 541 | 20230921 | 101400 | 11563816000 | 136700 | 136800 | 136900 | 136700 | 525 |
| 542 | 20230921 | 101300 | 11491997700 | 136800 | 136800 | 136900 | 136700 | 199 |
| 543 | 20230921 | 101200 | 11464776300 | 136700 | 136900 | 137000 | 136700 | 1037 |
| 544 | 20230921 | 101100 | 11322973200 | 136800 | 136800 | 136900 | 136700 | 298 |
| 545 | 20230921 | 101000 | 11282214800 | 136800 | 136800 | 136900 | 136700 | 856 |
| 546 | 20230921 | 100900 | 11165171200 | 136800 | 136900 | 136900 | 136700 | 565 |
| 547 | 20230921 | 100800 | 11087880900 | 136900 | 137000 | 137000 | 136800 | 400 |
| 548 | 20230921 | 100700 | 11033125700 | 137000 | 137000 | 137100 | 136900 | 699 |
| 549 | 20230921 | 100600 | 10937368800 | 137000 | 137100 | 137100 | 137000 | 309 |
| 550 | 20230921 | 100500 | 10895021600 | 137100 | 137100 | 137300 | 137000 | 275 |
| 551 | 20230921 | 100400 | 10857306600 | 137000 | 136800 | 137200 | 136800 | 513 |
| 552 | 20230921 | 100300 | 10787076600 | 136900 | 137000 | 137000 | 136900 | 270 |
| 553 | 20230921 | 100200 | 10750112500 | 137000 | 137500 | 137500 | 136900 | 346 |
| 554 | 20230921 | 100100 | 10702600300 | 137500 | 137700 | 137700 | 137500 | 114 |
| 555 | 20230921 | 100000 | 10686915900 | 137600 | 137500 | 137700 | 137500 | 428 |
| 556 | 20230921 | 095900 | 10628029300 | 137500 | 136900 | 137500 | 136800 | 1419 |
| 557 | 20230921 | 095800 | 10433432000 | 136800 | 137000 | 137100 | 136800 | 567 |
| 558 | 20230921 | 095700 | 10355834700 | 137000 | 137100 | 137200 | 137000 | 111 |
| 559 | 20230921 | 095600 | 10340616500 | 137100 | 137200 | 137200 | 136800 | 215 |
| 560 | 20230921 | 095500 | 10311138400 | 137300 | 137000 | 137300 | 136700 | 2418 |
| 561 | 20230921 | 095400 | 9979882400 | 137000 | 137400 | 137400 | 137000 | 275 |
| 562 | 20230921 | 095300 | 9942136500 | 137400 | 137400 | 137500 | 137400 | 86 |
| 563 | 20230921 | 095200 | 9930319700 | 137500 | 137600 | 137700 | 137500 | 344 |
| 564 | 20230921 | 095100 | 9882995700 | 137700 | 136800 | 137700 | 136600 | 6393 |
| 565 | 20230921 | 095000 | 9006392700 | 136800 | 137100 | 137100 | 136800 | 784 |
| 566 | 20230921 | 094900 | 8899056200 | 137100 | 137200 | 137200 | 137100 | 293 |
| 567 | 20230921 | 094800 | 8858867500 | 137200 | 137100 | 137300 | 137100 | 5356 |
| 568 | 20230921 | 094700 | 8124012000 | 137200 | 137500 | 137500 | 137000 | 760 |
| 569 | 20230921 | 094600 | 8019706800 | 137500 | 136900 | 137600 | 136900 | 1983 |
| 570 | 20230921 | 094500 | 7747796200 | 137000 | 137500 | 137700 | 137000 | 5135 |
| 571 | 20230921 | 094400 | 7043530100 | 137500 | 137500 | 137600 | 137400 | 325 |
| 572 | 20230921 | 094300 | 6998844600 | 137500 | 137400 | 137600 | 137300 | 763 |
| 573 | 20230921 | 094200 | 6893969100 | 137400 | 137500 | 137600 | 137300 | 1140 |
| 574 | 20230921 | 094100 | 6737314800 | 137500 | 137500 | 137600 | 137400 | 1162 |
| 575 | 20230921 | 094000 | 6577535700 | 137600 | 137400 | 137600 | 137300 | 1622 |
| 576 | 20230921 | 093900 | 6354740800 | 137400 | 137400 | 138000 | 137400 | 552 |
| 577 | 20230921 | 093800 | 6278741100 | 137400 | 138000 | 138100 | 137400 | 357 |
| 578 | 20230921 | 093700 | 6229551900 | 138100 | 137500 | 138100 | 137300 | 5611 |
| 579 | 20230921 | 093600 | 5457831700 | 137400 | 137500 | 137600 | 137100 | 449 |
| 580 | 20230921 | 093500 | 5396185400 | 137500 | 137100 | 137600 | 137000 | 1574 |
| 581 | 20230921 | 093400 | 5180349900 | 137200 | 137200 | 137300 | 137000 | 967 |
| 582 | 20230921 | 093300 | 5047793700 | 137000 | 137600 | 137800 | 137000 | 1635 |
| 583 | 20230921 | 093200 | 4823209200 | 137600 | 137800 | 137800 | 137600 | 897 |
| 584 | 20230921 | 093100 | 4699748200 | 137700 | 137900 | 138000 | 137700 | 756 |
| 585 | 20230921 | 093000 | 4595569100 | 138000 | 138200 | 138400 | 137900 | 696 |
| 586 | 20230921 | 092900 | 4499492000 | 138100 | 138400 | 138500 | 138100 | 358 |
| 587 | 20230921 | 092800 | 4449983300 | 138500 | 138600 | 138700 | 138500 | 452 |
| 588 | 20230921 | 092700 | 4387355400 | 138500 | 138800 | 138800 | 138400 | 730 |
| 589 | 20230921 | 092600 | 4286185400 | 138700 | 138800 | 138800 | 138700 | 193 |
| 590 | 20230921 | 092500 | 4259412300 | 138700 | 138800 | 138900 | 138700 | 91 |
| 591 | 20230921 | 092400 | 4246783400 | 138900 | 138600 | 138900 | 138600 | 287 |
| 592 | 20230921 | 092300 | 4206957200 | 138800 | 138700 | 138800 | 138500 | 208 |
| 593 | 20230921 | 092200 | 4178134800 | 138700 | 139100 | 139400 | 138300 | 628 |
| 594 | 20230921 | 092100 | 4090878200 | 139100 | 138900 | 139300 | 138900 | 1487 |
| 595 | 20230921 | 092000 | 3884157300 | 138900 | 138200 | 138900 | 138100 | 1026 |
| 596 | 20230921 | 091900 | 3741918900 | 138200 | 138100 | 138300 | 138100 | 169 |
| 597 | 20230921 | 091800 | 3718566500 | 138000 | 138700 | 138700 | 138000 | 622 |
| 598 | 20230921 | 091700 | 3632535000 | 138700 | 138000 | 138700 | 138000 | 1727 |
| 599 | 20230921 | 091600 | 3393967300 | 138000 | 138000 | 138200 | 137900 | 454 |
| 600 | 20230921 | 091500 | 3331312000 | 138000 | 137900 | 138000 | 137800 | 346 |
| 601 | 20230921 | 091400 | 3283603400 | 137900 | 137900 | 137900 | 137700 | 5387 |
| 602 | 20230921 | 091300 | 2540754100 | 138000 | 137700 | 138000 | 137700 | 203 |
| 603 | 20230921 | 091200 | 2512768600 | 137800 | 137600 | 138000 | 137600 | 578 |
| 604 | 20230921 | 091100 | 2433096400 | 137600 | 137400 | 138000 | 137200 | 1454 |
| 605 | 20230921 | 091000 | 2232860500 | 137300 | 137400 | 137900 | 137200 | 2288 |
| 606 | 20230921 | 090900 | 1917938700 | 137200 | 137500 | 137800 | 137100 | 1602 |
| 607 | 20230921 | 090800 | 1697807800 | 137600 | 138000 | 138000 | 137600 | 326 |
| 608 | 20230921 | 090700 | 1652903000 | 138000 | 138500 | 138500 | 137900 | 463 |
| 609 | 20230921 | 090600 | 1588955100 | 138400 | 138800 | 138800 | 138400 | 920 |
| 610 | 20230921 | 090500 | 1461481100 | 138900 | 138300 | 138900 | 138200 | 897 |
| 611 | 20230921 | 090400 | 1337226500 | 138300 | 138600 | 139100 | 137500 | 1552 |
| 612 | 20230921 | 090300 | 1122439700 | 138500 | 139100 | 139400 | 138500 | 868 |
| 613 | 20230921 | 090200 | 1001791600 | 139000 | 138600 | 139000 | 138200 | 2138 |
| 614 | 20230921 | 090100 | 705541000 | 138800 | 137200 | 138800 | 137200 | 1202 |
| 615 | 20230921 | 090000 | 539521100 | 137200 | 137300 | 138000 | 137000 | 3923 |