36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230921 | 192600 | 14027965600 | 149100 | 149100 | 149100 | 149100 | 1690 |
| 3 | 20230921 | 192500 | 14027965600 | 149100 | 149100 | 149100 | 149100 | 0 |
| 4 | 20230921 | 192400 | 14027965600 | 149100 | 149100 | 149100 | 149100 | 0 |
| 5 | 20230921 | 192300 | 14027965600 | 149100 | 149100 | 149100 | 149100 | 0 |
| 6 | 20230921 | 192200 | 14027965600 | 149100 | 149100 | 149100 | 149100 | 0 |
| 7 | 20230921 | 192100 | 14027965600 | 149100 | 149100 | 149100 | 149100 | 0 |
| 8 | 20230921 | 192000 | 14027965600 | 149100 | 149100 | 149100 | 149100 | 0 |
| 9 | 20230921 | 191900 | 14027965600 | 149100 | 149100 | 149100 | 149100 | 0 |
| 10 | 20230921 | 191800 | 14027965600 | 149100 | 149100 | 149100 | 149100 | 0 |
| 11 | 20230921 | 191700 | 14027965600 | 149100 | 149100 | 149100 | 149100 | 0 |
| 12 | 20230921 | 191600 | 14027965600 | 149100 | 149100 | 149100 | 149100 | 0 |
| 13 | 20230921 | 191500 | 14027965600 | 149100 | 149100 | 149100 | 149100 | 0 |
| 14 | 20230921 | 191400 | 14027965600 | 149100 | 149100 | 149100 | 149100 | 0 |
| 15 | 20230921 | 191300 | 14027965600 | 149100 | 149100 | 149100 | 149100 | 0 |
| 16 | 20230921 | 191200 | 14027965600 | 149100 | 149100 | 149100 | 149100 | 0 |
| 17 | 20230921 | 191100 | 14027965600 | 149100 | 149100 | 149100 | 149100 | 0 |
| 18 | 20230921 | 191000 | 14027965600 | 149100 | 149100 | 149100 | 149100 | 0 |
| 19 | 20230921 | 190900 | 14027965600 | 149100 | 149100 | 149100 | 149100 | 0 |
| 20 | 20230921 | 190800 | 14027965600 | 149100 | 149100 | 149100 | 149100 | 0 |
| 21 | 20230921 | 190700 | 14027965600 | 149100 | 149100 | 149100 | 149100 | 0 |
| 22 | 20230921 | 190600 | 14027965600 | 149100 | 149100 | 149100 | 149100 | 0 |
| 23 | 20230921 | 190500 | 14027965600 | 149100 | 149100 | 149100 | 149100 | 0 |
| 24 | 20230921 | 190400 | 14027965600 | 149100 | 149100 | 149100 | 149100 | 0 |
| 25 | 20230921 | 190300 | 14027965600 | 149100 | 149100 | 149100 | 149100 | 0 |
| 26 | 20230921 | 190200 | 14027965600 | 149100 | 149100 | 149100 | 149100 | 0 |
| 27 | 20230921 | 190100 | 14027965600 | 149100 | 149100 | 149100 | 149100 | 0 |
| 28 | 20230921 | 190000 | 14027965600 | 149100 | 149100 | 149100 | 149100 | 0 |
| 29 | 20230921 | 185900 | 14027965600 | 149100 | 149100 | 149100 | 149100 | 0 |
| 30 | 20230921 | 185800 | 14027965600 | 149100 | 149100 | 149100 | 149100 | 0 |
| 31 | 20230921 | 185700 | 14027965600 | 149100 | 149100 | 149100 | 149100 | 0 |
| 32 | 20230921 | 185600 | 14027965600 | 149100 | 149100 | 149100 | 149100 | 1690 |
| 33 | 20230921 | 185500 | 14027965600 | 149100 | 149100 | 149100 | 149100 | 0 |
| 34 | 20230921 | 185400 | 14027965600 | 149100 | 149100 | 149100 | 149100 | 0 |
| 35 | 20230921 | 185300 | 14027965600 | 149100 | 149100 | 149100 | 149100 | 0 |
| 36 | 20230921 | 185200 | 14027965600 | 149100 | 149100 | 149100 | 149100 | 0 |
| 37 | 20230921 | 185100 | 14027965600 | 149100 | 149100 | 149100 | 149100 | 0 |
| 38 | 20230921 | 185000 | 14027965600 | 149100 | 149100 | 149100 | 149100 | 0 |
| 39 | 20230921 | 184900 | 14027965600 | 149100 | 149100 | 149100 | 149100 | 0 |
| 40 | 20230921 | 184800 | 14027965600 | 149100 | 149100 | 149100 | 149100 | 0 |
| 41 | 20230921 | 184700 | 14027965600 | 149100 | 149100 | 149100 | 149100 | 0 |
| 42 | 20230921 | 184600 | 14027965600 | 149100 | 149100 | 149100 | 149100 | 0 |
| 43 | 20230921 | 184500 | 14027965600 | 149100 | 149100 | 149100 | 149100 | 0 |
| 44 | 20230921 | 184400 | 14027965600 | 149100 | 149100 | 149100 | 149100 | 0 |
| 45 | 20230921 | 184300 | 14027965600 | 149100 | 149100 | 149100 | 149100 | 0 |
| 46 | 20230921 | 184200 | 14027965600 | 149100 | 149100 | 149100 | 149100 | 0 |
| 47 | 20230921 | 184100 | 14027965600 | 149100 | 149100 | 149100 | 149100 | 0 |
| 48 | 20230921 | 184000 | 14027965600 | 149100 | 149100 | 149100 | 149100 | 0 |
| 49 | 20230921 | 183900 | 14027965600 | 149100 | 149100 | 149100 | 149100 | 0 |
| 50 | 20230921 | 183800 | 14027965600 | 149100 | 149100 | 149100 | 149100 | 0 |
| 51 | 20230921 | 183700 | 14027965600 | 149100 | 149100 | 149100 | 149100 | 0 |
| 52 | 20230921 | 183600 | 14027965600 | 149100 | 149100 | 149100 | 149100 | 0 |
| 53 | 20230921 | 183500 | 14027965600 | 149100 | 149100 | 149100 | 149100 | 0 |
| 54 | 20230921 | 183400 | 14027965600 | 149100 | 149100 | 149100 | 149100 | 0 |
| 55 | 20230921 | 183300 | 14027965600 | 149100 | 149100 | 149100 | 149100 | 0 |
| 56 | 20230921 | 183200 | 14027965600 | 149100 | 149100 | 149100 | 149100 | 0 |
| 57 | 20230921 | 183100 | 14027965600 | 149100 | 149100 | 149100 | 149100 | 0 |
| 58 | 20230921 | 183000 | 14027965600 | 149100 | 149100 | 149100 | 149100 | 0 |
| 59 | 20230921 | 182900 | 14027965600 | 149100 | 149100 | 149100 | 149100 | 0 |
| 60 | 20230921 | 182800 | 14027965600 | 149100 | 149100 | 149100 | 149100 | 0 |
| 61 | 20230921 | 182700 | 14027965600 | 149100 | 149100 | 149100 | 149100 | 0 |
| 62 | 20230921 | 182600 | 14027965600 | 149100 | 149100 | 149100 | 149100 | 1690 |
| 63 | 20230921 | 182500 | 14027965600 | 149100 | 149100 | 149100 | 149100 | 0 |
| 64 | 20230921 | 182400 | 14027965600 | 149100 | 149100 | 149100 | 149100 | 0 |
| 65 | 20230921 | 182300 | 14027965600 | 149100 | 149100 | 149100 | 149100 | 0 |
| 66 | 20230921 | 182200 | 14027965600 | 149100 | 149100 | 149100 | 149100 | 0 |
| 67 | 20230921 | 182100 | 14027965600 | 149100 | 149100 | 149100 | 149100 | 0 |
| 68 | 20230921 | 182000 | 14027965600 | 149100 | 149100 | 149100 | 149100 | 0 |
| 69 | 20230921 | 181900 | 14027965600 | 149100 | 149100 | 149100 | 149100 | 0 |
| 70 | 20230921 | 181800 | 14027965600 | 149100 | 149100 | 149100 | 149100 | 0 |
| 71 | 20230921 | 181700 | 14027965600 | 149100 | 149100 | 149100 | 149100 | 0 |
| 72 | 20230921 | 181600 | 14027965600 | 149100 | 149100 | 149100 | 149100 | 0 |
| 73 | 20230921 | 181500 | 14027965600 | 149100 | 149100 | 149100 | 149100 | 0 |
| 74 | 20230921 | 181400 | 14027965600 | 149100 | 149100 | 149100 | 149100 | 0 |
| 75 | 20230921 | 181300 | 14027965600 | 149100 | 149100 | 149100 | 149100 | 0 |
| 76 | 20230921 | 181200 | 14027965600 | 149100 | 149100 | 149100 | 149100 | 0 |
| 77 | 20230921 | 181100 | 14027965600 | 149100 | 149100 | 149100 | 149100 | 0 |
| 78 | 20230921 | 181000 | 14027965600 | 149100 | 149100 | 149100 | 149100 | 0 |
| 79 | 20230921 | 180900 | 14027965600 | 149100 | 149100 | 149100 | 149100 | 0 |
| 80 | 20230921 | 180800 | 14027965600 | 149100 | 149100 | 149100 | 149100 | 0 |
| 81 | 20230921 | 180700 | 14027965600 | 149100 | 149100 | 149100 | 149100 | 0 |
| 82 | 20230921 | 180600 | 14027965600 | 149100 | 149100 | 149100 | 149100 | 0 |
| 83 | 20230921 | 180500 | 14027965600 | 149100 | 149100 | 149100 | 149100 | 0 |
| 84 | 20230921 | 180400 | 14027965600 | 149100 | 149100 | 149100 | 149100 | 0 |
| 85 | 20230921 | 180300 | 14027965600 | 149100 | 149100 | 149100 | 149100 | 0 |
| 86 | 20230921 | 180200 | 14027965600 | 149100 | 149100 | 149100 | 149100 | 0 |
| 87 | 20230921 | 180100 | 14027965600 | 149100 | 149100 | 149100 | 149100 | 0 |
| 88 | 20230921 | 180000 | 14027965600 | 149100 | 149100 | 149100 | 149100 | 0 |
| 89 | 20230921 | 175900 | 14027965600 | 149100 | 149100 | 149100 | 149100 | 0 |
| 90 | 20230921 | 175800 | 14027965600 | 149100 | 149100 | 149100 | 149100 | 0 |
| 91 | 20230921 | 175700 | 14027965600 | 149100 | 149100 | 149100 | 149100 | 0 |
| 92 | 20230921 | 175600 | 14027965600 | 149100 | 149100 | 149100 | 149100 | 1690 |
| 93 | 20230921 | 175500 | 14027965600 | 149100 | 149100 | 149100 | 149100 | 0 |
| 94 | 20230921 | 175400 | 14027965600 | 149100 | 149100 | 149100 | 149100 | 0 |
| 95 | 20230921 | 175300 | 14027965600 | 149100 | 149100 | 149100 | 149100 | 0 |
| 96 | 20230921 | 175200 | 14027965600 | 149100 | 149100 | 149100 | 149100 | 0 |
| 97 | 20230921 | 175100 | 14027965600 | 149100 | 149100 | 149100 | 149100 | 0 |
| 98 | 20230921 | 175000 | 14027965600 | 149100 | 149100 | 149100 | 149100 | 0 |
| 99 | 20230921 | 174900 | 14027965600 | 149100 | 149100 | 149100 | 149100 | 0 |
| 100 | 20230921 | 174800 | 14027965600 | 149100 | 149100 | 149100 | 149100 | 0 |
| 101 | 20230921 | 174700 | 14027965600 | 149100 | 149100 | 149100 | 149100 | 0 |
| 102 | 20230921 | 174600 | 14027965600 | 149100 | 149100 | 149100 | 149100 | 0 |
| 103 | 20230921 | 174500 | 14027965600 | 149100 | 149100 | 149100 | 149100 | 0 |
| 104 | 20230921 | 174400 | 14027965600 | 149100 | 149100 | 149100 | 149100 | 0 |
| 105 | 20230921 | 174300 | 14027965600 | 149100 | 149100 | 149100 | 149100 | 0 |
| 106 | 20230921 | 174200 | 14027965600 | 149100 | 149100 | 149100 | 149100 | 0 |
| 107 | 20230921 | 174100 | 14027965600 | 149100 | 149100 | 149100 | 149100 | 0 |
| 108 | 20230921 | 174000 | 14027965600 | 149100 | 149100 | 149100 | 149100 | 0 |
| 109 | 20230921 | 173900 | 14027965600 | 149100 | 149100 | 149100 | 149100 | 0 |
| 110 | 20230921 | 173800 | 14027965600 | 149100 | 149100 | 149100 | 149100 | 0 |
| 111 | 20230921 | 173700 | 14027965600 | 149100 | 149100 | 149100 | 149100 | 0 |
| 112 | 20230921 | 173600 | 14027965600 | 149100 | 149100 | 149100 | 149100 | 0 |
| 113 | 20230921 | 173500 | 14027965600 | 149100 | 149100 | 149100 | 149100 | 0 |
| 114 | 20230921 | 173400 | 14027965600 | 149100 | 149100 | 149100 | 149100 | 0 |
| 115 | 20230921 | 173300 | 14027965600 | 149100 | 149100 | 149100 | 149100 | 0 |
| 116 | 20230921 | 173200 | 14027965600 | 149100 | 149100 | 149100 | 149100 | 0 |
| 117 | 20230921 | 173100 | 14027965600 | 149100 | 149100 | 149100 | 149100 | 0 |
| 118 | 20230921 | 173000 | 14027965600 | 149100 | 149100 | 149100 | 149100 | 0 |
| 119 | 20230921 | 172900 | 14027965600 | 149100 | 149100 | 149100 | 149100 | 0 |
| 120 | 20230921 | 172800 | 14027965600 | 149100 | 149100 | 149100 | 149100 | 0 |
| 121 | 20230921 | 172700 | 14027965600 | 149100 | 149100 | 149100 | 149100 | 0 |
| 122 | 20230921 | 172600 | 14027965600 | 149100 | 149100 | 149100 | 149100 | 1690 |
| 123 | 20230921 | 172500 | 14027965600 | 149100 | 149100 | 149100 | 149100 | 0 |
| 124 | 20230921 | 172400 | 14027965600 | 149100 | 149100 | 149100 | 149100 | 0 |
| 125 | 20230921 | 172300 | 14027965600 | 149100 | 149100 | 149100 | 149100 | 0 |
| 126 | 20230921 | 172200 | 14027965600 | 149100 | 149100 | 149100 | 149100 | 0 |
| 127 | 20230921 | 172100 | 14027965600 | 149100 | 149100 | 149100 | 149100 | 0 |
| 128 | 20230921 | 172000 | 14027965600 | 149100 | 149100 | 149100 | 149100 | 0 |
| 129 | 20230921 | 171900 | 14027965600 | 149100 | 149100 | 149100 | 149100 | 0 |
| 130 | 20230921 | 171800 | 14027965600 | 149100 | 149100 | 149100 | 149100 | 0 |
| 131 | 20230921 | 171700 | 14027965600 | 149100 | 149100 | 149100 | 149100 | 0 |
| 132 | 20230921 | 171600 | 14027965600 | 149100 | 149100 | 149100 | 149100 | 0 |
| 133 | 20230921 | 171500 | 14027965600 | 149100 | 149100 | 149100 | 149100 | 0 |
| 134 | 20230921 | 171400 | 14027965600 | 149100 | 149100 | 149100 | 149100 | 0 |
| 135 | 20230921 | 171300 | 14027965600 | 149100 | 149100 | 149100 | 149100 | 0 |
| 136 | 20230921 | 171200 | 14027965600 | 149100 | 149100 | 149100 | 149100 | 0 |
| 137 | 20230921 | 171100 | 14027965600 | 149100 | 149100 | 149100 | 149100 | 0 |
| 138 | 20230921 | 171000 | 14027965600 | 149100 | 149100 | 149100 | 149100 | 0 |
| 139 | 20230921 | 170900 | 14027965600 | 149100 | 149100 | 149100 | 149100 | 0 |
| 140 | 20230921 | 170800 | 14027965600 | 149100 | 149100 | 149100 | 149100 | 0 |
| 141 | 20230921 | 170700 | 14027965600 | 149100 | 149100 | 149100 | 149100 | 0 |
| 142 | 20230921 | 170600 | 14027965600 | 149100 | 149100 | 149100 | 149100 | 0 |
| 143 | 20230921 | 170500 | 14027965600 | 149100 | 149100 | 149100 | 149100 | 0 |
| 144 | 20230921 | 170400 | 14027965600 | 149100 | 149100 | 149100 | 149100 | 0 |
| 145 | 20230921 | 170300 | 14027965600 | 149100 | 149100 | 149100 | 149100 | 0 |
| 146 | 20230921 | 170200 | 14027965600 | 149100 | 149100 | 149100 | 149100 | 0 |
| 147 | 20230921 | 170100 | 14027965600 | 149100 | 149100 | 149100 | 149100 | 0 |
| 148 | 20230921 | 170000 | 14027965600 | 149100 | 149100 | 149100 | 149100 | 0 |
| 149 | 20230921 | 165900 | 14027965600 | 149100 | 149100 | 149100 | 149100 | 0 |
| 150 | 20230921 | 165800 | 14027965600 | 149100 | 149100 | 149100 | 149100 | 0 |
| 151 | 20230921 | 165700 | 14027965600 | 149100 | 149100 | 149100 | 149100 | 0 |
| 152 | 20230921 | 165600 | 14027965600 | 149100 | 149100 | 149100 | 149100 | 1690 |
| 153 | 20230921 | 165500 | 14027965600 | 149100 | 149100 | 149100 | 149100 | 0 |
| 154 | 20230921 | 165400 | 14027965600 | 149100 | 149100 | 149100 | 149100 | 0 |
| 155 | 20230921 | 165300 | 14027965600 | 149100 | 149100 | 149100 | 149100 | 0 |
| 156 | 20230921 | 165200 | 14027965600 | 149100 | 149100 | 149100 | 149100 | 0 |
| 157 | 20230921 | 165100 | 14027965600 | 149100 | 149100 | 149100 | 149100 | 0 |
| 158 | 20230921 | 165000 | 14027965600 | 149100 | 149100 | 149100 | 149100 | 0 |
| 159 | 20230921 | 164900 | 14027965600 | 149100 | 149100 | 149100 | 149100 | 0 |
| 160 | 20230921 | 164800 | 14027965600 | 149100 | 149100 | 149100 | 149100 | 0 |
| 161 | 20230921 | 164700 | 14027965600 | 149100 | 149100 | 149100 | 149100 | 0 |
| 162 | 20230921 | 164600 | 14027965600 | 149100 | 149100 | 149100 | 149100 | 0 |
| 163 | 20230921 | 164500 | 14027965600 | 149100 | 149100 | 149100 | 149100 | 0 |
| 164 | 20230921 | 164400 | 14027965600 | 149100 | 149100 | 149100 | 149100 | 0 |
| 165 | 20230921 | 164300 | 14027965600 | 149100 | 149100 | 149100 | 149100 | 0 |
| 166 | 20230921 | 164200 | 14027965600 | 149100 | 149100 | 149100 | 149100 | 0 |
| 167 | 20230921 | 164100 | 14027965600 | 149100 | 149100 | 149100 | 149100 | 0 |
| 168 | 20230921 | 164000 | 14027965600 | 149100 | 149100 | 149100 | 149100 | 0 |
| 169 | 20230921 | 163900 | 14027965600 | 149100 | 149100 | 149100 | 149100 | 0 |
| 170 | 20230921 | 163800 | 14027965600 | 149100 | 149100 | 149100 | 149100 | 0 |
| 171 | 20230921 | 163700 | 14027965600 | 149100 | 149100 | 149100 | 149100 | 0 |
| 172 | 20230921 | 163600 | 14027965600 | 149100 | 149100 | 149100 | 149100 | 0 |
| 173 | 20230921 | 163500 | 14027965600 | 149100 | 149100 | 149100 | 149100 | 0 |
| 174 | 20230921 | 163400 | 14027965600 | 149100 | 149100 | 149100 | 149100 | 0 |
| 175 | 20230921 | 163300 | 14027965600 | 149100 | 149100 | 149100 | 149100 | 0 |
| 176 | 20230921 | 163200 | 14027965600 | 149100 | 149100 | 149100 | 149100 | 0 |
| 177 | 20230921 | 163100 | 14027965600 | 149100 | 149100 | 149100 | 149100 | 0 |
| 178 | 20230921 | 163000 | 14027965600 | 149100 | 149100 | 149100 | 149100 | 0 |
| 179 | 20230921 | 162900 | 14027965600 | 149100 | 149100 | 149100 | 149100 | 0 |
| 180 | 20230921 | 162800 | 14027965600 | 149100 | 149100 | 149100 | 149100 | 0 |
| 181 | 20230921 | 162700 | 14027965600 | 149100 | 149100 | 149100 | 149100 | 0 |
| 182 | 20230921 | 162600 | 14027965600 | 149100 | 149100 | 149100 | 149100 | 1690 |
| 183 | 20230921 | 162500 | 14027965600 | 149100 | 149100 | 149100 | 149100 | 0 |
| 184 | 20230921 | 162400 | 14027965600 | 149100 | 149100 | 149100 | 149100 | 0 |
| 185 | 20230921 | 162300 | 14027965600 | 149100 | 149100 | 149100 | 149100 | 0 |
| 186 | 20230921 | 162200 | 14027965600 | 149100 | 149100 | 149100 | 149100 | 0 |
| 187 | 20230921 | 162100 | 14027965600 | 149100 | 149100 | 149100 | 149100 | 0 |
| 188 | 20230921 | 162000 | 14027965600 | 149100 | 149100 | 149100 | 149100 | 0 |
| 189 | 20230921 | 161900 | 14027965600 | 149100 | 149100 | 149100 | 149100 | 0 |
| 190 | 20230921 | 161800 | 14027965600 | 149100 | 149100 | 149100 | 149100 | 0 |
| 191 | 20230921 | 161700 | 14027965600 | 149100 | 149100 | 149100 | 149100 | 0 |
| 192 | 20230921 | 161600 | 14027965600 | 149100 | 149100 | 149100 | 149100 | 0 |
| 193 | 20230921 | 161500 | 14027965600 | 149100 | 149100 | 149100 | 149100 | 0 |
| 194 | 20230921 | 161400 | 14027965600 | 149100 | 149100 | 149100 | 149100 | 0 |
| 195 | 20230921 | 161300 | 14027965600 | 149100 | 149100 | 149100 | 149100 | 0 |
| 196 | 20230921 | 161200 | 14027965600 | 149100 | 149100 | 149100 | 149100 | 0 |
| 197 | 20230921 | 161100 | 14027965600 | 149100 | 149100 | 149100 | 149100 | 0 |
| 198 | 20230921 | 161000 | 14027965600 | 149100 | 149100 | 149100 | 149100 | 0 |
| 199 | 20230921 | 160900 | 14027965600 | 149100 | 149100 | 149100 | 149100 | 0 |
| 200 | 20230921 | 160800 | 14027965600 | 149100 | 149100 | 149100 | 149100 | 0 |
| 201 | 20230921 | 160700 | 14027965600 | 149100 | 149100 | 149100 | 149100 | 0 |
| 202 | 20230921 | 160600 | 14027965600 | 149100 | 149100 | 149100 | 149100 | 0 |
| 203 | 20230921 | 160500 | 14027965600 | 149100 | 149100 | 149100 | 149100 | 0 |
| 204 | 20230921 | 160400 | 14027965600 | 149100 | 149100 | 149100 | 149100 | 0 |
| 205 | 20230921 | 160300 | 14027965600 | 149100 | 149100 | 149100 | 149100 | 0 |
| 206 | 20230921 | 160200 | 14027965600 | 149100 | 149100 | 149100 | 149100 | 0 |
| 207 | 20230921 | 160100 | 14027965600 | 149100 | 149100 | 149100 | 149100 | 0 |
| 208 | 20230921 | 160000 | 14027965600 | 149100 | 149100 | 149100 | 149100 | 0 |
| 209 | 20230921 | 155900 | 14027965600 | 149100 | 149100 | 149100 | 149100 | 0 |
| 210 | 20230921 | 155800 | 14027965600 | 149100 | 149100 | 149100 | 149100 | 0 |
| 211 | 20230921 | 155700 | 14027965600 | 149100 | 149100 | 149100 | 149100 | 0 |
| 212 | 20230921 | 155600 | 14027965600 | 149100 | 149100 | 149100 | 149100 | 1690 |
| 213 | 20230921 | 155500 | 14027965600 | 149100 | 149100 | 149100 | 149100 | 0 |
| 214 | 20230921 | 155400 | 14027965600 | 149100 | 149100 | 149100 | 149100 | 0 |
| 215 | 20230921 | 155300 | 14027965600 | 149100 | 149100 | 149100 | 149100 | 0 |
| 216 | 20230921 | 155200 | 14027965600 | 149100 | 149100 | 149100 | 149100 | 0 |
| 217 | 20230921 | 155100 | 14027965600 | 149100 | 149100 | 149100 | 149100 | 0 |
| 218 | 20230921 | 155000 | 14027965600 | 149100 | 149100 | 149100 | 149100 | 0 |
| 219 | 20230921 | 154900 | 14027965600 | 149100 | 149100 | 149100 | 149100 | 0 |
| 220 | 20230921 | 154800 | 14027965600 | 149100 | 149100 | 149100 | 149100 | 0 |
| 221 | 20230921 | 154700 | 14027965600 | 149100 | 149100 | 149100 | 149100 | 0 |
| 222 | 20230921 | 154600 | 14027965600 | 149100 | 149100 | 149100 | 149100 | 0 |
| 223 | 20230921 | 154500 | 14027965600 | 149100 | 149100 | 149100 | 149100 | 0 |
| 224 | 20230921 | 154400 | 14027965600 | 149100 | 149100 | 149100 | 149100 | 0 |
| 225 | 20230921 | 154300 | 14027965600 | 149100 | 149100 | 149100 | 149100 | 0 |
| 226 | 20230921 | 154200 | 14027965600 | 149100 | 149100 | 149100 | 149100 | 0 |
| 227 | 20230921 | 154100 | 14027965600 | 149100 | 149100 | 149100 | 149100 | 0 |
| 228 | 20230921 | 154000 | 14027965600 | 149100 | 149100 | 149100 | 149100 | 0 |
| 229 | 20230921 | 153900 | 14027965600 | 149100 | 149100 | 149100 | 149100 | 0 |
| 230 | 20230921 | 153800 | 14027965600 | 149100 | 149100 | 149100 | 149100 | 0 |
| 231 | 20230921 | 153700 | 14027965600 | 149100 | 149100 | 149100 | 149100 | 0 |
| 232 | 20230921 | 153600 | 14027965600 | 149100 | 149100 | 149100 | 149100 | 0 |
| 233 | 20230921 | 153500 | 14027965600 | 149100 | 149100 | 149100 | 149100 | 0 |
| 234 | 20230921 | 153400 | 14027965600 | 149100 | 149100 | 149100 | 149100 | 0 |
| 235 | 20230921 | 153300 | 14027965600 | 149100 | 149100 | 149100 | 149100 | 0 |
| 236 | 20230921 | 153200 | 14027965600 | 149100 | 149100 | 149100 | 149100 | 0 |
| 237 | 20230921 | 153100 | 14027965600 | 149100 | 149100 | 149100 | 149100 | 0 |
| 238 | 20230921 | 153000 | 14027965600 | 149100 | 149100 | 149100 | 149100 | 1690 |
| 239 | 20230921 | 152900 | 13775986600 | 149000 | 149000 | 149000 | 149000 | 0 |
| 240 | 20230921 | 152800 | 13775986600 | 149000 | 149000 | 149000 | 149000 | 0 |
| 241 | 20230921 | 152700 | 13775986600 | 149000 | 149000 | 149000 | 149000 | 0 |
| 242 | 20230921 | 152600 | 13775986600 | 149000 | 149000 | 149000 | 149000 | 0 |
| 243 | 20230921 | 152500 | 13775986600 | 149000 | 149000 | 149000 | 149000 | 0 |
| 244 | 20230921 | 152400 | 13775986600 | 149000 | 149000 | 149000 | 149000 | 0 |
| 245 | 20230921 | 152300 | 13775986600 | 149000 | 149000 | 149000 | 149000 | 0 |
| 246 | 20230921 | 152200 | 13775986600 | 149000 | 149000 | 149000 | 149000 | 0 |
| 247 | 20230921 | 152100 | 13775986600 | 149000 | 149000 | 149000 | 149000 | 0 |
| 248 | 20230921 | 152000 | 13775986600 | 149000 | 149000 | 149000 | 149000 | 0 |
| 249 | 20230921 | 151900 | 13775986600 | 149000 | 148800 | 149100 | 148800 | 205 |
| 250 | 20230921 | 151800 | 13745441600 | 149000 | 148800 | 149000 | 148800 | 213 |
| 251 | 20230921 | 151700 | 13713729300 | 148800 | 149100 | 149100 | 148700 | 349 |
| 252 | 20230921 | 151600 | 13661737000 | 149100 | 149200 | 149200 | 148800 | 582 |
| 253 | 20230921 | 151500 | 13574946000 | 148800 | 149000 | 149200 | 148800 | 227 |
| 254 | 20230921 | 151400 | 13541110100 | 149000 | 149100 | 149100 | 148700 | 333 |
| 255 | 20230921 | 151300 | 13491497400 | 149100 | 149000 | 149200 | 148700 | 391 |
| 256 | 20230921 | 151200 | 13433239700 | 149000 | 149000 | 149000 | 148800 | 291 |
| 257 | 20230921 | 151100 | 13389892600 | 148900 | 149000 | 149000 | 148600 | 373 |
| 258 | 20230921 | 151000 | 13334365000 | 148900 | 148900 | 149000 | 148500 | 178 |
| 259 | 20230921 | 150900 | 13307875600 | 148800 | 148500 | 148900 | 148500 | 251 |
| 260 | 20230921 | 150800 | 13270556400 | 148500 | 148800 | 149000 | 148500 | 155 |
| 261 | 20230921 | 150700 | 13247497700 | 148900 | 148400 | 149000 | 148400 | 380 |
| 262 | 20230921 | 150600 | 13190998100 | 148500 | 148700 | 148700 | 148400 | 287 |
| 263 | 20230921 | 150500 | 13148355300 | 148700 | 148700 | 149000 | 148600 | 231 |
| 264 | 20230921 | 150400 | 13113986100 | 148800 | 149000 | 149000 | 148400 | 246 |
| 265 | 20230921 | 150300 | 13077389600 | 149100 | 148700 | 149100 | 148400 | 435 |
| 266 | 20230921 | 150200 | 13012674900 | 148700 | 148700 | 148800 | 148500 | 244 |
| 267 | 20230921 | 150100 | 12976391300 | 148800 | 148600 | 148800 | 148500 | 191 |
| 268 | 20230921 | 150000 | 12947987100 | 148600 | 148900 | 149100 | 148500 | 284 |
| 269 | 20230921 | 145900 | 12905734900 | 148900 | 149000 | 149300 | 148600 | 685 |
| 270 | 20230921 | 145800 | 12803671000 | 148900 | 148500 | 149000 | 148400 | 283 |
| 271 | 20230921 | 145700 | 12761599900 | 149000 | 148400 | 149100 | 148400 | 440 |
| 272 | 20230921 | 145600 | 12696066100 | 148600 | 148500 | 149000 | 148400 | 551 |
| 273 | 20230921 | 145500 | 12614074900 | 148500 | 148900 | 148900 | 148500 | 533 |
| 274 | 20230921 | 145400 | 12534787200 | 148900 | 148600 | 149100 | 148600 | 572 |
| 275 | 20230921 | 145300 | 12449602100 | 148900 | 148200 | 149100 | 148200 | 788 |
| 276 | 20230921 | 145200 | 12332372100 | 148200 | 148500 | 148700 | 148100 | 328 |
| 277 | 20230921 | 145100 | 12283721500 | 148600 | 148300 | 148600 | 148200 | 230 |
| 278 | 20230921 | 145000 | 12249579800 | 148300 | 148400 | 148500 | 148200 | 338 |
| 279 | 20230921 | 144900 | 12199429400 | 148400 | 148300 | 148500 | 148200 | 315 |
| 280 | 20230921 | 144800 | 12152699400 | 148400 | 148400 | 148500 | 148100 | 191 |
| 281 | 20230921 | 144700 | 12124366200 | 148500 | 148200 | 148500 | 148200 | 310 |
| 282 | 20230921 | 144600 | 12078388500 | 148200 | 148200 | 148400 | 148200 | 234 |
| 283 | 20230921 | 144500 | 12043689300 | 148200 | 148000 | 148400 | 148000 | 295 |
| 284 | 20230921 | 144400 | 11999992400 | 148000 | 148100 | 148300 | 148000 | 236 |
| 285 | 20230921 | 144300 | 11965032200 | 148000 | 148100 | 148200 | 147900 | 243 |
| 286 | 20230921 | 144200 | 11929049900 | 148200 | 148100 | 148300 | 147800 | 204 |
| 287 | 20230921 | 144100 | 11898838900 | 148000 | 147700 | 148000 | 147700 | 230 |
| 288 | 20230921 | 144000 | 11864831700 | 147900 | 147700 | 147900 | 147700 | 216 |
| 289 | 20230921 | 143900 | 11832905600 | 147700 | 147500 | 147900 | 147500 | 390 |
| 290 | 20230921 | 143800 | 11775274400 | 147500 | 147500 | 147700 | 147500 | 259 |
| 291 | 20230921 | 143700 | 11737051200 | 147500 | 147400 | 147800 | 147400 | 216 |
| 292 | 20230921 | 143600 | 11705166900 | 147700 | 147400 | 147900 | 147200 | 395 |
| 293 | 20230921 | 143500 | 11646933200 | 147300 | 147300 | 147400 | 147200 | 215 |
| 294 | 20230921 | 143400 | 11615265100 | 147300 | 147300 | 147500 | 147300 | 433 |
| 295 | 20230921 | 143300 | 11551431500 | 147400 | 147300 | 147400 | 147300 | 178 |
| 296 | 20230921 | 143200 | 11525205000 | 147300 | 147400 | 147500 | 147300 | 188 |
| 297 | 20230921 | 143100 | 11497494900 | 147500 | 147600 | 147600 | 147400 | 192 |
| 298 | 20230921 | 143000 | 11469168300 | 147700 | 147500 | 147700 | 147400 | 405 |
| 299 | 20230921 | 142900 | 11409407900 | 147500 | 147600 | 147700 | 147500 | 160 |
| 300 | 20230921 | 142800 | 11385801400 | 147600 | 147700 | 147900 | 147600 | 266 |
| 301 | 20230921 | 142700 | 11346535300 | 147800 | 147200 | 148000 | 147200 | 416 |
| 302 | 20230921 | 142600 | 11285108800 | 147200 | 147600 | 147600 | 147200 | 345 |
| 303 | 20230921 | 142500 | 11234242700 | 147600 | 147600 | 147700 | 147600 | 157 |
| 304 | 20230921 | 142400 | 11211067500 | 147600 | 147300 | 147700 | 147300 | 141 |
| 305 | 20230921 | 142300 | 11190275800 | 147200 | 147300 | 147400 | 147200 | 272 |
| 306 | 20230921 | 142200 | 11150217700 | 147300 | 147200 | 147900 | 147100 | 362 |
| 307 | 20230921 | 142100 | 11096897600 | 147100 | 147500 | 147500 | 147100 | 107 |
| 308 | 20230921 | 142000 | 11081143900 | 147500 | 147700 | 147800 | 147500 | 211 |
| 309 | 20230921 | 141900 | 11050003800 | 147700 | 147200 | 147700 | 147000 | 457 |
| 310 | 20230921 | 141800 | 10982657800 | 147100 | 147100 | 147200 | 147000 | 310 |
| 311 | 20230921 | 141700 | 10937041800 | 147000 | 147200 | 147200 | 147000 | 230 |
| 312 | 20230921 | 141600 | 10903207200 | 147200 | 147200 | 147200 | 147100 | 252 |
| 313 | 20230921 | 141500 | 10866129400 | 147200 | 147300 | 147400 | 147100 | 181 |
| 314 | 20230921 | 141400 | 10839485300 | 147200 | 147300 | 147300 | 147200 | 157 |
| 315 | 20230921 | 141300 | 10816370700 | 147200 | 147300 | 147300 | 147100 | 329 |
| 316 | 20230921 | 141200 | 10767924000 | 147300 | 147200 | 147300 | 147200 | 219 |
| 317 | 20230921 | 141100 | 10735676200 | 147200 | 147200 | 147400 | 147100 | 358 |
| 318 | 20230921 | 141000 | 10682968200 | 147200 | 147300 | 147400 | 147100 | 240 |
| 319 | 20230921 | 140900 | 10647621500 | 147300 | 147300 | 147400 | 147200 | 244 |
| 320 | 20230921 | 140800 | 10611676200 | 147400 | 147400 | 147500 | 147400 | 197 |
| 321 | 20230921 | 140700 | 10582634900 | 147400 | 147400 | 147500 | 147300 | 191 |
| 322 | 20230921 | 140600 | 10554484900 | 147400 | 147100 | 147400 | 147100 | 328 |
| 323 | 20230921 | 140500 | 10506169200 | 147100 | 147000 | 147400 | 147000 | 318 |
| 324 | 20230921 | 140400 | 10459379300 | 147200 | 147200 | 147200 | 147100 | 321 |
| 325 | 20230921 | 140300 | 10412159500 | 147100 | 147300 | 147400 | 147100 | 142 |
| 326 | 20230921 | 140200 | 10391262600 | 147100 | 147100 | 147500 | 147000 | 342 |
| 327 | 20230921 | 140100 | 10340951200 | 147100 | 147100 | 147300 | 147100 | 208 |
| 328 | 20230921 | 140000 | 10310347500 | 147100 | 147500 | 147500 | 147100 | 149 |
| 329 | 20230921 | 135900 | 10288407600 | 147500 | 147300 | 147500 | 147000 | 539 |
| 330 | 20230921 | 135800 | 10209042100 | 147500 | 147200 | 147500 | 147100 | 200 |
| 331 | 20230921 | 135700 | 10179594300 | 147200 | 147100 | 147600 | 147100 | 360 |
| 332 | 20230921 | 135600 | 10126592700 | 147100 | 147100 | 147200 | 147100 | 175 |
| 333 | 20230921 | 135500 | 10100848700 | 147100 | 147100 | 147200 | 147100 | 311 |
| 334 | 20230921 | 135400 | 10055092700 | 147100 | 147200 | 147300 | 147100 | 232 |
| 335 | 20230921 | 135300 | 10020948200 | 147200 | 147200 | 147500 | 147200 | 282 |
| 336 | 20230921 | 135200 | 9979416400 | 147300 | 147300 | 147300 | 147200 | 205 |
| 337 | 20230921 | 135100 | 9949233900 | 147300 | 147200 | 147300 | 147200 | 327 |
| 338 | 20230921 | 135000 | 9901091500 | 147200 | 147200 | 147500 | 147200 | 187 |
| 339 | 20230921 | 134900 | 9873553000 | 147200 | 147200 | 147300 | 147200 | 200 |
| 340 | 20230921 | 134800 | 9844100500 | 147300 | 147300 | 147500 | 147200 | 354 |
| 341 | 20230921 | 134700 | 9791951600 | 147300 | 147300 | 147600 | 147300 | 184 |
| 342 | 20230921 | 134600 | 9764841300 | 147400 | 147500 | 147700 | 147300 | 233 |
| 343 | 20230921 | 134500 | 9730498200 | 147500 | 147400 | 147700 | 147300 | 267 |
| 344 | 20230921 | 134400 | 9691142200 | 147400 | 147500 | 147500 | 147400 | 140 |
| 345 | 20230921 | 134300 | 9670503000 | 147600 | 147600 | 147700 | 147400 | 122 |
| 346 | 20230921 | 134200 | 9652503200 | 147600 | 147300 | 147700 | 147300 | 257 |
| 347 | 20230921 | 134100 | 9614593300 | 147200 | 147400 | 147400 | 147200 | 165 |
| 348 | 20230921 | 134000 | 9590288500 | 147400 | 147500 | 147600 | 147300 | 191 |
| 349 | 20230921 | 133900 | 9562126500 | 147500 | 147400 | 147600 | 147300 | 412 |
| 350 | 20230921 | 133800 | 9501407500 | 147400 | 147400 | 147500 | 147400 | 110 |
| 351 | 20230921 | 133700 | 9485192700 | 147400 | 147500 | 147500 | 147300 | 281 |
| 352 | 20230921 | 133600 | 9443775600 | 147500 | 147700 | 147800 | 147400 | 123 |
| 353 | 20230921 | 133500 | 9425634300 | 147400 | 147300 | 147800 | 147200 | 530 |
| 354 | 20230921 | 133400 | 9347573500 | 147300 | 147300 | 147400 | 147300 | 89 |
| 355 | 20230921 | 133300 | 9334462400 | 147400 | 147300 | 147400 | 147300 | 150 |
| 356 | 20230921 | 133200 | 9312366300 | 147300 | 147300 | 147600 | 147300 | 169 |
| 357 | 20230921 | 133100 | 9287464500 | 147300 | 147400 | 147500 | 147300 | 162 |
| 358 | 20230921 | 133000 | 9263584100 | 147400 | 147500 | 147700 | 147400 | 163 |
| 359 | 20230921 | 132900 | 9239547500 | 147500 | 147700 | 147700 | 147500 | 263 |
| 360 | 20230921 | 132800 | 9200727100 | 147600 | 147500 | 147900 | 147500 | 191 |
| 361 | 20230921 | 132700 | 9172537600 | 147600 | 147800 | 147900 | 147500 | 214 |
| 362 | 20230921 | 132600 | 9140947400 | 147800 | 147400 | 147900 | 147400 | 288 |
| 363 | 20230921 | 132500 | 9098464700 | 147400 | 147400 | 147500 | 147400 | 141 |
| 364 | 20230921 | 132400 | 9077680500 | 147400 | 147400 | 147500 | 147400 | 220 |
| 365 | 20230921 | 132300 | 9045250900 | 147400 | 147400 | 147400 | 147300 | 347 |
| 366 | 20230921 | 132200 | 8994111500 | 147400 | 147500 | 147500 | 147400 | 472 |
| 367 | 20230921 | 132100 | 8924499100 | 147500 | 147700 | 147800 | 147500 | 482 |
| 368 | 20230921 | 132000 | 8853354300 | 147700 | 147700 | 147800 | 147700 | 103 |
| 369 | 20230921 | 131900 | 8838141000 | 147700 | 147700 | 147700 | 147700 | 101 |
| 370 | 20230921 | 131800 | 8823223300 | 147700 | 147800 | 147800 | 147700 | 216 |
| 371 | 20230921 | 131700 | 8791317600 | 147700 | 147700 | 147900 | 147700 | 143 |
| 372 | 20230921 | 131600 | 8770190400 | 147700 | 147700 | 147900 | 147700 | 118 |
| 373 | 20230921 | 131500 | 8752756000 | 147900 | 147700 | 148000 | 147700 | 207 |
| 374 | 20230921 | 131400 | 8722170700 | 147700 | 147700 | 147800 | 147700 | 237 |
| 375 | 20230921 | 131300 | 8687165600 | 147700 | 147700 | 147900 | 147700 | 182 |
| 376 | 20230921 | 131200 | 8660277900 | 147700 | 147700 | 147900 | 147600 | 136 |
| 377 | 20230921 | 131100 | 8640190400 | 147700 | 147600 | 147900 | 147600 | 268 |
| 378 | 20230921 | 131000 | 8600620600 | 147600 | 147800 | 147800 | 147600 | 115 |
| 379 | 20230921 | 130900 | 8583644900 | 147700 | 147900 | 147900 | 147600 | 169 |
| 380 | 20230921 | 130800 | 8558688400 | 147900 | 147700 | 147900 | 147600 | 188 |
| 381 | 20230921 | 130700 | 8530921700 | 147700 | 147700 | 147800 | 147700 | 112 |
| 382 | 20230921 | 130600 | 8514378500 | 147700 | 147700 | 148000 | 147700 | 85 |
| 383 | 20230921 | 130500 | 8501820300 | 147700 | 147900 | 148100 | 147700 | 151 |
| 384 | 20230921 | 130400 | 8479498600 | 147700 | 147800 | 148000 | 147700 | 194 |
| 385 | 20230921 | 130300 | 8450830200 | 147700 | 147800 | 148000 | 147700 | 185 |
| 386 | 20230921 | 130200 | 8423485200 | 147900 | 147800 | 148100 | 147800 | 102 |
| 387 | 20230921 | 130100 | 8408396900 | 147800 | 147700 | 148000 | 147700 | 193 |
| 388 | 20230921 | 130000 | 8379873600 | 147800 | 147900 | 148000 | 147700 | 215 |
| 389 | 20230921 | 125900 | 8348092400 | 147900 | 148000 | 148100 | 147800 | 73 |
| 390 | 20230921 | 125800 | 8337297900 | 147800 | 148000 | 148100 | 147800 | 192 |
| 391 | 20230921 | 125700 | 8308908500 | 147900 | 147900 | 148000 | 147900 | 184 |
| 392 | 20230921 | 125600 | 8281687700 | 147900 | 148100 | 148100 | 147800 | 84 |
| 393 | 20230921 | 125500 | 8269262400 | 148100 | 147800 | 148200 | 147800 | 183 |
| 394 | 20230921 | 125400 | 8242205800 | 147800 | 148000 | 148000 | 147800 | 222 |
| 395 | 20230921 | 125300 | 8209367500 | 147800 | 147900 | 148100 | 147800 | 278 |
| 396 | 20230921 | 125200 | 8168247300 | 147900 | 148100 | 148200 | 147900 | 127 |
| 397 | 20230921 | 125100 | 8149450600 | 148000 | 147900 | 148100 | 147900 | 190 |
| 398 | 20230921 | 125000 | 8121338300 | 147900 | 147900 | 148000 | 147900 | 136 |
| 399 | 20230921 | 124900 | 8101220800 | 147900 | 148000 | 148000 | 147900 | 133 |
| 400 | 20230921 | 124800 | 8081543600 | 148000 | 148000 | 148200 | 148000 | 182 |
| 401 | 20230921 | 124700 | 8054607000 | 148100 | 148000 | 148300 | 148000 | 62 |
| 402 | 20230921 | 124600 | 8045426800 | 148100 | 148100 | 148100 | 148000 | 182 |
| 403 | 20230921 | 124500 | 8018479300 | 148100 | 148000 | 148300 | 148000 | 158 |
| 404 | 20230921 | 124400 | 7995083200 | 148000 | 148000 | 148100 | 148000 | 149 |
| 405 | 20230921 | 124300 | 7973019100 | 148000 | 148200 | 148200 | 147900 | 153 |
| 406 | 20230921 | 124200 | 7950366000 | 147900 | 148200 | 148300 | 147900 | 90 |
| 407 | 20230921 | 124100 | 7937042800 | 147900 | 148000 | 148200 | 147900 | 291 |
| 408 | 20230921 | 124000 | 7893962800 | 148000 | 148100 | 148300 | 148000 | 87 |
| 409 | 20230921 | 123900 | 7881079300 | 148100 | 148100 | 148500 | 148000 | 116 |
| 410 | 20230921 | 123800 | 7863898000 | 148200 | 148000 | 148200 | 148000 | 490 |
| 411 | 20230921 | 123700 | 7791291500 | 148000 | 148200 | 148200 | 148000 | 211 |
| 412 | 20230921 | 123600 | 7760049800 | 148000 | 148100 | 148200 | 148000 | 212 |
| 413 | 20230921 | 123500 | 7728653200 | 148200 | 148200 | 148200 | 148000 | 57 |
| 414 | 20230921 | 123400 | 7720211100 | 148300 | 148100 | 148300 | 148000 | 296 |
| 415 | 20230921 | 123300 | 7676384200 | 148100 | 148200 | 148300 | 148100 | 227 |
| 416 | 20230921 | 123200 | 7642753500 | 148200 | 148200 | 148300 | 148100 | 43 |
| 417 | 20230921 | 123100 | 7636381100 | 148100 | 148000 | 148500 | 147900 | 213 |
| 418 | 20230921 | 123000 | 7604844200 | 148000 | 148100 | 148200 | 147800 | 157 |
| 419 | 20230921 | 122900 | 7581614500 | 148000 | 147800 | 148100 | 147800 | 152 |
| 420 | 20230921 | 122800 | 7559116500 | 147800 | 148100 | 148100 | 147800 | 171 |
| 421 | 20230921 | 122700 | 7533808000 | 148100 | 147800 | 148100 | 147800 | 248 |
| 422 | 20230921 | 122600 | 7497119500 | 147900 | 147800 | 148000 | 147800 | 212 |
| 423 | 20230921 | 122500 | 7465780600 | 147800 | 148000 | 148100 | 147800 | 127 |
| 424 | 20230921 | 122400 | 7446994000 | 147800 | 147900 | 148000 | 147800 | 201 |
| 425 | 20230921 | 122300 | 7417264200 | 148000 | 148100 | 148100 | 147900 | 161 |
| 426 | 20230921 | 122200 | 7393439700 | 148100 | 148100 | 148100 | 148000 | 143 |
| 427 | 20230921 | 122100 | 7372264500 | 148000 | 147900 | 148400 | 147900 | 193 |
| 428 | 20230921 | 122000 | 7343707400 | 147900 | 148000 | 148100 | 147900 | 178 |
| 429 | 20230921 | 121900 | 7317370500 | 148000 | 148100 | 148100 | 148000 | 182 |
| 430 | 20230921 | 121800 | 7290420400 | 148000 | 148100 | 148200 | 148000 | 100 |
| 431 | 20230921 | 121700 | 7275612600 | 148100 | 148200 | 148300 | 148100 | 217 |
| 432 | 20230921 | 121600 | 7243464400 | 148200 | 148100 | 148300 | 148100 | 184 |
| 433 | 20230921 | 121500 | 7216209500 | 148200 | 148000 | 148300 | 148000 | 136 |
| 434 | 20230921 | 121400 | 7196066000 | 148300 | 148300 | 148300 | 148000 | 189 |
| 435 | 20230921 | 121300 | 7168082200 | 148000 | 148300 | 148500 | 147900 | 174 |
| 436 | 20230921 | 121200 | 7142294600 | 148400 | 148400 | 148400 | 148400 | 68 |
| 437 | 20230921 | 121100 | 7132203400 | 148400 | 147900 | 148400 | 147800 | 374 |
| 438 | 20230921 | 121000 | 7076774500 | 147900 | 147900 | 148000 | 147800 | 174 |
| 439 | 20230921 | 120900 | 7051048300 | 147800 | 147900 | 147900 | 147800 | 178 |
| 440 | 20230921 | 120800 | 7024734500 | 147800 | 147900 | 148000 | 147800 | 97 |
| 441 | 20230921 | 120700 | 7010394200 | 148000 | 147900 | 148100 | 147800 | 168 |
| 442 | 20230921 | 120600 | 6985547100 | 147900 | 147900 | 148300 | 147700 | 188 |
| 443 | 20230921 | 120500 | 6957753300 | 147700 | 147900 | 148000 | 147700 | 104 |
| 444 | 20230921 | 120400 | 6942378400 | 147900 | 147700 | 148100 | 147700 | 296 |
| 445 | 20230921 | 120300 | 6898612500 | 147900 | 147900 | 148000 | 147800 | 178 |
| 446 | 20230921 | 120200 | 6872290000 | 147900 | 148200 | 148200 | 147900 | 127 |
| 447 | 20230921 | 120100 | 6853494400 | 148000 | 147800 | 148100 | 147800 | 257 |
| 448 | 20230921 | 120000 | 6815477300 | 147800 | 147900 | 148000 | 147800 | 185 |
| 449 | 20230921 | 115900 | 6788119900 | 147900 | 148000 | 148100 | 147900 | 118 |
| 450 | 20230921 | 115800 | 6770661100 | 148000 | 147900 | 148100 | 147900 | 191 |
| 451 | 20230921 | 115700 | 6742400000 | 147900 | 148000 | 148100 | 147900 | 156 |
| 452 | 20230921 | 115600 | 6719313000 | 148000 | 148000 | 148200 | 148000 | 190 |
| 453 | 20230921 | 115500 | 6691183300 | 148000 | 148000 | 148100 | 148000 | 152 |
| 454 | 20230921 | 115400 | 6668685700 | 148000 | 148000 | 148100 | 148000 | 160 |
| 455 | 20230921 | 115300 | 6645004500 | 148000 | 148100 | 148200 | 148000 | 232 |
| 456 | 20230921 | 115200 | 6610656100 | 148100 | 148000 | 148200 | 148000 | 573 |
| 457 | 20230921 | 115100 | 6525754600 | 148000 | 148000 | 148000 | 148000 | 37 |
| 458 | 20230921 | 115000 | 6520278600 | 148100 | 148200 | 148200 | 148000 | 236 |
| 459 | 20230921 | 114900 | 6485340900 | 148100 | 148100 | 148200 | 148100 | 203 |
| 460 | 20230921 | 114800 | 6455275700 | 148100 | 148000 | 148100 | 148000 | 101 |
| 461 | 20230921 | 114700 | 6440323600 | 148000 | 148100 | 148200 | 148000 | 178 |
| 462 | 20230921 | 114600 | 6413961700 | 148100 | 148100 | 148300 | 148100 | 203 |
| 463 | 20230921 | 114500 | 6383885900 | 148100 | 148200 | 148200 | 148100 | 150 |
| 464 | 20230921 | 114400 | 6361667800 | 148200 | 148100 | 148400 | 148100 | 218 |
| 465 | 20230921 | 114300 | 6329357200 | 148100 | 148200 | 148300 | 148100 | 155 |
| 466 | 20230921 | 114200 | 6306388200 | 148200 | 148200 | 148300 | 148100 | 210 |
| 467 | 20230921 | 114100 | 6275265000 | 148200 | 148200 | 148400 | 148200 | 124 |
| 468 | 20230921 | 114000 | 6256880700 | 148200 | 148100 | 148300 | 148100 | 116 |
| 469 | 20230921 | 113900 | 6239692200 | 148100 | 148300 | 148400 | 148100 | 279 |
| 470 | 20230921 | 113800 | 6198344800 | 148300 | 148300 | 148300 | 148200 | 98 |
| 471 | 20230921 | 113700 | 6183818000 | 148200 | 148200 | 148400 | 148100 | 175 |
| 472 | 20230921 | 113600 | 6157880800 | 148300 | 148100 | 148300 | 148100 | 214 |
| 473 | 20230921 | 113500 | 6126173300 | 148100 | 148200 | 148300 | 148100 | 155 |
| 474 | 20230921 | 113400 | 6103205500 | 148200 | 148300 | 148400 | 148200 | 191 |
| 475 | 20230921 | 113300 | 6074884400 | 148300 | 148400 | 148400 | 148300 | 96 |
| 476 | 20230921 | 113200 | 6060647400 | 148400 | 148300 | 148500 | 148300 | 286 |
| 477 | 20230921 | 113100 | 6018226500 | 148300 | 148400 | 148500 | 148300 | 108 |
| 478 | 20230921 | 113000 | 6002199200 | 148400 | 148500 | 148700 | 148400 | 203 |
| 479 | 20230921 | 112900 | 5972070100 | 148700 | 148500 | 148700 | 148400 | 171 |
| 480 | 20230921 | 112800 | 5946677500 | 148700 | 148500 | 148700 | 148500 | 78 |
| 481 | 20230921 | 112700 | 5935085900 | 148500 | 148800 | 148900 | 148500 | 201 |
| 482 | 20230921 | 112600 | 5905221700 | 148800 | 148600 | 148800 | 148500 | 286 |
| 483 | 20230921 | 112500 | 5862718400 | 148800 | 148600 | 148800 | 148600 | 158 |
| 484 | 20230921 | 112400 | 5839231400 | 148600 | 148600 | 148700 | 148500 | 173 |
| 485 | 20230921 | 112300 | 5813521300 | 148600 | 148600 | 148700 | 148500 | 243 |
| 486 | 20230921 | 112200 | 5777414900 | 148700 | 148900 | 148900 | 148500 | 137 |
| 487 | 20230921 | 112100 | 5757049800 | 148800 | 148600 | 148800 | 148600 | 151 |
| 488 | 20230921 | 112000 | 5734602800 | 148600 | 148700 | 148800 | 148600 | 237 |
| 489 | 20230921 | 111900 | 5699358900 | 148600 | 148700 | 148800 | 148600 | 144 |
| 490 | 20230921 | 111800 | 5677946000 | 148800 | 148700 | 148800 | 148600 | 191 |
| 491 | 20230921 | 111700 | 5649534700 | 148700 | 148700 | 148700 | 148600 | 209 |
| 492 | 20230921 | 111600 | 5618470400 | 148500 | 148700 | 148800 | 148500 | 356 |
| 493 | 20230921 | 111500 | 5565559800 | 148700 | 149000 | 149100 | 148700 | 244 |
| 494 | 20230921 | 111400 | 5529245300 | 149000 | 148700 | 149000 | 148700 | 133 |
| 495 | 20230921 | 111300 | 5509452700 | 148600 | 148900 | 148900 | 148600 | 121 |
| 496 | 20230921 | 111200 | 5491457600 | 149000 | 149000 | 149200 | 148900 | 308 |
| 497 | 20230921 | 111100 | 5445553900 | 149000 | 148600 | 149100 | 148600 | 175 |
| 498 | 20230921 | 111000 | 5419509000 | 148600 | 148700 | 148800 | 148500 | 231 |
| 499 | 20230921 | 110900 | 5385177700 | 148600 | 148400 | 148600 | 148400 | 152 |
| 500 | 20230921 | 110800 | 5362599400 | 148400 | 148700 | 148800 | 148400 | 154 |
| 501 | 20230921 | 110700 | 5339723800 | 148600 | 148400 | 148800 | 148400 | 107 |
| 502 | 20230921 | 110600 | 5323812300 | 148400 | 148400 | 148700 | 148400 | 219 |
| 503 | 20230921 | 110500 | 5291288200 | 148400 | 148700 | 148700 | 148400 | 671 |
| 504 | 20230921 | 110400 | 5191685800 | 148700 | 148900 | 149200 | 148600 | 94 |
| 505 | 20230921 | 110300 | 5177685500 | 148900 | 148400 | 148900 | 148400 | 213 |
| 506 | 20230921 | 110200 | 5146053800 | 148400 | 148800 | 148800 | 148400 | 181 |
| 507 | 20230921 | 110100 | 5119163600 | 148800 | 148600 | 148800 | 148300 | 195 |
| 508 | 20230921 | 110000 | 5090179900 | 148300 | 148400 | 148700 | 148300 | 286 |
| 509 | 20230921 | 105900 | 5047718300 | 148300 | 148500 | 148600 | 148300 | 197 |
| 510 | 20230921 | 105800 | 5018477300 | 148500 | 148500 | 148600 | 148500 | 65 |
| 511 | 20230921 | 105700 | 5008823400 | 148500 | 148400 | 148800 | 148400 | 161 |
| 512 | 20230921 | 105600 | 4984910600 | 148600 | 148400 | 148600 | 148300 | 360 |
| 513 | 20230921 | 105500 | 4931440000 | 148400 | 148500 | 148600 | 148400 | 230 |
| 514 | 20230921 | 105400 | 4897284900 | 148500 | 148600 | 148700 | 148500 | 344 |
| 515 | 20230921 | 105300 | 4846174300 | 148600 | 148700 | 148800 | 148600 | 126 |
| 516 | 20230921 | 105200 | 4827439800 | 148700 | 148700 | 148800 | 148700 | 100 |
| 517 | 20230921 | 105100 | 4812563800 | 148700 | 148900 | 149000 | 148700 | 255 |
| 518 | 20230921 | 105000 | 4774616200 | 149100 | 148900 | 149100 | 148900 | 192 |
| 519 | 20230921 | 104900 | 4746015300 | 148900 | 149200 | 149200 | 148900 | 119 |
| 520 | 20230921 | 104800 | 4728285000 | 149300 | 149300 | 149300 | 149000 | 195 |
| 521 | 20230921 | 104700 | 4699199400 | 149200 | 148800 | 149200 | 148800 | 143 |
| 522 | 20230921 | 104600 | 4677885500 | 148800 | 148800 | 149100 | 148800 | 126 |
| 523 | 20230921 | 104500 | 4659126800 | 148900 | 149000 | 149100 | 148800 | 289 |
| 524 | 20230921 | 104400 | 4616093500 | 149000 | 149100 | 149100 | 149000 | 102 |
| 525 | 20230921 | 104300 | 4600888400 | 149200 | 149100 | 149300 | 148900 | 206 |
| 526 | 20230921 | 104200 | 4570191100 | 149100 | 148800 | 149100 | 148800 | 344 |
| 527 | 20230921 | 104100 | 4518951000 | 148800 | 148800 | 148900 | 148800 | 105 |
| 528 | 20230921 | 104000 | 4503322000 | 148900 | 148900 | 149000 | 148900 | 71 |
| 529 | 20230921 | 103900 | 4492748000 | 149000 | 148700 | 149000 | 148700 | 595 |
| 530 | 20230921 | 103800 | 4404205300 | 148700 | 148600 | 148800 | 148600 | 119 |
| 531 | 20230921 | 103700 | 4386509500 | 148600 | 148800 | 148900 | 148600 | 220 |
| 532 | 20230921 | 103600 | 4353799100 | 148800 | 149000 | 149100 | 148800 | 199 |
| 533 | 20230921 | 103500 | 4324177900 | 149000 | 149000 | 149100 | 148900 | 1046 |
| 534 | 20230921 | 103400 | 4168326100 | 149100 | 149100 | 149100 | 149000 | 221 |
| 535 | 20230921 | 103300 | 4135392000 | 149000 | 149000 | 149100 | 149000 | 205 |
| 536 | 20230921 | 103200 | 4104843600 | 149000 | 149100 | 149100 | 149000 | 253 |
| 537 | 20230921 | 103100 | 4067133200 | 149000 | 149000 | 149100 | 149000 | 194 |
| 538 | 20230921 | 103000 | 4038217400 | 149000 | 149100 | 149100 | 149000 | 267 |
| 539 | 20230921 | 102900 | 3998410300 | 149200 | 149200 | 149200 | 149100 | 191 |
| 540 | 20230921 | 102800 | 3969929300 | 149200 | 149200 | 149300 | 149100 | 245 |
| 541 | 20230921 | 102700 | 3933386600 | 149200 | 149200 | 149200 | 149200 | 88 |
| 542 | 20230921 | 102600 | 3920257000 | 149300 | 149200 | 149300 | 149200 | 106 |
| 543 | 20230921 | 102500 | 3904440000 | 149200 | 149200 | 149300 | 149100 | 153 |
| 544 | 20230921 | 102400 | 3881612100 | 149200 | 149200 | 149300 | 149100 | 213 |
| 545 | 20230921 | 102300 | 3849832000 | 149300 | 149300 | 149300 | 149100 | 534 |
| 546 | 20230921 | 102200 | 3770163400 | 149300 | 149400 | 149500 | 149200 | 957 |
| 547 | 20230921 | 102100 | 3627209400 | 149400 | 149400 | 149500 | 149400 | 222 |
| 548 | 20230921 | 102000 | 3594039100 | 149500 | 149500 | 149500 | 149400 | 148 |
| 549 | 20230921 | 101900 | 3571917400 | 149400 | 149500 | 149500 | 149400 | 126 |
| 550 | 20230921 | 101800 | 3553090300 | 149400 | 149500 | 149500 | 149400 | 171 |
| 551 | 20230921 | 101700 | 3527541100 | 149400 | 149500 | 149600 | 149400 | 892 |
| 552 | 20230921 | 101600 | 3394192900 | 149600 | 149500 | 149600 | 149500 | 101 |
| 553 | 20230921 | 101500 | 3379089600 | 149600 | 149700 | 149700 | 149500 | 638 |
| 554 | 20230921 | 101400 | 3283644000 | 149600 | 149700 | 149800 | 149600 | 334 |
| 555 | 20230921 | 101300 | 3233647200 | 149700 | 149800 | 149900 | 149700 | 181 |
| 556 | 20230921 | 101200 | 3206534900 | 149700 | 149700 | 149800 | 149700 | 144 |
| 557 | 20230921 | 101100 | 3184976500 | 149800 | 149700 | 149900 | 149700 | 82 |
| 558 | 20230921 | 101000 | 3172693900 | 149900 | 149900 | 149900 | 149700 | 100 |
| 559 | 20230921 | 100900 | 3157711400 | 149900 | 149800 | 150000 | 149800 | 135 |
| 560 | 20230921 | 100800 | 3137483100 | 149800 | 149900 | 150000 | 149800 | 180 |
| 561 | 20230921 | 100700 | 3110501100 | 150000 | 150000 | 150100 | 149900 | 113 |
| 562 | 20230921 | 100600 | 3093554300 | 150000 | 150000 | 150000 | 150000 | 87 |
| 563 | 20230921 | 100500 | 3080504300 | 150000 | 150100 | 150100 | 150000 | 119 |
| 564 | 20230921 | 100400 | 3062650400 | 150000 | 150200 | 150200 | 150000 | 63 |
| 565 | 20230921 | 100300 | 3053190800 | 150200 | 150000 | 150300 | 150000 | 95 |
| 566 | 20230921 | 100200 | 3038930900 | 150200 | 150200 | 150300 | 150100 | 222 |
| 567 | 20230921 | 100100 | 3005588300 | 150000 | 150000 | 150300 | 150000 | 173 |
| 568 | 20230921 | 100000 | 2979622100 | 150000 | 150200 | 150400 | 150000 | 172 |
| 569 | 20230921 | 095900 | 2953792000 | 150100 | 150300 | 150300 | 150000 | 145 |
| 570 | 20230921 | 095800 | 2932021200 | 150300 | 150300 | 150400 | 150000 | 197 |
| 571 | 20230921 | 095700 | 2902447500 | 150200 | 150300 | 150600 | 150100 | 95 |
| 572 | 20230921 | 095600 | 2888181300 | 150300 | 150200 | 150600 | 150100 | 107 |
| 573 | 20230921 | 095500 | 2872084200 | 150000 | 150200 | 150200 | 149800 | 214 |
| 574 | 20230921 | 095400 | 2839974700 | 150200 | 149900 | 150500 | 149900 | 265 |
| 575 | 20230921 | 095300 | 2800166200 | 149900 | 149700 | 149900 | 149700 | 139 |
| 576 | 20230921 | 095200 | 2779351200 | 149900 | 150000 | 150000 | 149700 | 694 |
| 577 | 20230921 | 095100 | 2675331300 | 150000 | 150000 | 150000 | 150000 | 156 |
| 578 | 20230921 | 095000 | 2651931300 | 150000 | 150100 | 150100 | 150000 | 126 |
| 579 | 20230921 | 094900 | 2633029400 | 150100 | 150000 | 150100 | 150000 | 76 |
| 580 | 20230921 | 094800 | 2621628200 | 150000 | 150100 | 150100 | 150000 | 408 |
| 581 | 20230921 | 094700 | 2560427000 | 150000 | 150300 | 150300 | 150000 | 1333 |
| 582 | 20230921 | 094600 | 2360212400 | 150300 | 150400 | 150400 | 150300 | 57 |
| 583 | 20230921 | 094500 | 2351644000 | 150500 | 150500 | 150500 | 150300 | 64 |
| 584 | 20230921 | 094400 | 2342014200 | 150500 | 150300 | 150500 | 150200 | 172 |
| 585 | 20230921 | 094300 | 2316160600 | 150300 | 150300 | 150400 | 150200 | 80 |
| 586 | 20230921 | 094200 | 2304137900 | 150400 | 150300 | 150500 | 150200 | 90 |
| 587 | 20230921 | 094100 | 2290611900 | 150300 | 150300 | 150400 | 150200 | 336 |
| 588 | 20230921 | 094000 | 2240110000 | 150400 | 150300 | 150400 | 150200 | 220 |
| 589 | 20230921 | 093900 | 2207042700 | 150300 | 150300 | 150500 | 150300 | 132 |
| 590 | 20230921 | 093800 | 2187189300 | 150300 | 150400 | 150400 | 150300 | 137 |
| 591 | 20230921 | 093700 | 2166584600 | 150500 | 150300 | 150600 | 150200 | 840 |
| 592 | 20230921 | 093600 | 2040352900 | 150200 | 150500 | 150500 | 150200 | 510 |
| 593 | 20230921 | 093500 | 1963689100 | 150400 | 150500 | 150500 | 150400 | 233 |
| 594 | 20230921 | 093400 | 1928638700 | 150400 | 150700 | 150700 | 150400 | 276 |
| 595 | 20230921 | 093300 | 1887090100 | 150600 | 150600 | 150700 | 150600 | 189 |
| 596 | 20230921 | 093200 | 1858626300 | 150600 | 150900 | 151000 | 150600 | 152 |
| 597 | 20230921 | 093100 | 1835695100 | 150900 | 151000 | 151000 | 150900 | 63 |
| 598 | 20230921 | 093000 | 1826185700 | 150900 | 150900 | 151000 | 150600 | 266 |
| 599 | 20230921 | 092900 | 1786077200 | 150900 | 150600 | 151000 | 150600 | 302 |
| 600 | 20230921 | 092800 | 1740548000 | 150600 | 151000 | 151000 | 150600 | 459 |
| 601 | 20230921 | 092700 | 1671318000 | 151000 | 151100 | 151100 | 151000 | 93 |
| 602 | 20230921 | 092600 | 1657270700 | 151100 | 151200 | 151400 | 151100 | 261 |
| 603 | 20230921 | 092500 | 1617790800 | 151100 | 150800 | 151100 | 150700 | 589 |
| 604 | 20230921 | 092400 | 1528907700 | 150800 | 150600 | 150900 | 150600 | 465 |
| 605 | 20230921 | 092300 | 1458813600 | 150600 | 150700 | 150800 | 150500 | 251 |
| 606 | 20230921 | 092200 | 1421005800 | 150700 | 150400 | 150800 | 150300 | 569 |
| 607 | 20230921 | 092100 | 1335347300 | 150400 | 150500 | 150500 | 150300 | 190 |
| 608 | 20230921 | 092000 | 1306768000 | 150500 | 150300 | 150500 | 150300 | 262 |
| 609 | 20230921 | 091900 | 1267356400 | 150300 | 150400 | 150500 | 150300 | 306 |
| 610 | 20230921 | 091800 | 1221344400 | 150400 | 150400 | 150400 | 150400 | 55 |
| 611 | 20230921 | 091700 | 1213072400 | 150400 | 150700 | 150700 | 150300 | 151 |
| 612 | 20230921 | 091600 | 1190348400 | 150600 | 150400 | 150700 | 150300 | 223 |
| 613 | 20230921 | 091500 | 1156799700 | 150400 | 150200 | 150400 | 150100 | 155 |
| 614 | 20230921 | 091400 | 1133502500 | 150200 | 150300 | 150300 | 150100 | 207 |
| 615 | 20230921 | 091300 | 1102409700 | 150200 | 150000 | 150200 | 150000 | 699 |
| 616 | 20230921 | 091200 | 997482200 | 150000 | 150100 | 150100 | 150000 | 175 |
| 617 | 20230921 | 091100 | 971230100 | 150100 | 150000 | 150100 | 150000 | 364 |
| 618 | 20230921 | 091000 | 916594600 | 150100 | 150100 | 150300 | 150000 | 376 |
| 619 | 20230921 | 090900 | 860110100 | 150100 | 150800 | 150800 | 150000 | 1526 |
| 620 | 20230921 | 090800 | 630694000 | 150800 | 150900 | 150900 | 150800 | 148 |
| 621 | 20230921 | 090700 | 608373400 | 150900 | 150900 | 151000 | 150800 | 251 |
| 622 | 20230921 | 090600 | 570497800 | 150900 | 150700 | 151000 | 150700 | 406 |
| 623 | 20230921 | 090500 | 509244700 | 150800 | 150700 | 150800 | 150600 | 339 |
| 624 | 20230921 | 090400 | 458158400 | 150700 | 150700 | 150700 | 150600 | 481 |
| 625 | 20230921 | 090300 | 385673500 | 150700 | 151500 | 151500 | 150600 | 955 |
| 626 | 20230921 | 090200 | 241360100 | 151700 | 151600 | 151700 | 151300 | 356 |
| 627 | 20230921 | 090100 | 187396400 | 151300 | 151900 | 151900 | 151300 | 617 |
| 628 | 20230921 | 090000 | 93898900 | 151800 | 151900 | 152100 | 151800 | 618 |