35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230919 | 185600 | 30650377400 | 147400 | 147400 | 147400 | 147400 | 1538 |
| 3 | 20230919 | 185500 | 30650377400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 4 | 20230919 | 185400 | 30650377400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 5 | 20230919 | 185300 | 30650377400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 6 | 20230919 | 185200 | 30650377400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 7 | 20230919 | 185100 | 30650377400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 8 | 20230919 | 185000 | 30650377400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 9 | 20230919 | 184900 | 30650377400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 10 | 20230919 | 184800 | 30650377400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 11 | 20230919 | 184700 | 30650377400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 12 | 20230919 | 184600 | 30650377400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 13 | 20230919 | 184500 | 30650377400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 14 | 20230919 | 184400 | 30650377400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 15 | 20230919 | 184300 | 30650377400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 16 | 20230919 | 184200 | 30650377400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 17 | 20230919 | 184100 | 30650377400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 18 | 20230919 | 184000 | 30650377400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 19 | 20230919 | 183900 | 30650377400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 20 | 20230919 | 183800 | 30650377400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 21 | 20230919 | 183700 | 30650377400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 22 | 20230919 | 183600 | 30650377400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 23 | 20230919 | 183500 | 30650377400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 24 | 20230919 | 183400 | 30650377400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 25 | 20230919 | 183300 | 30650377400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 26 | 20230919 | 183200 | 30650377400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 27 | 20230919 | 183100 | 30650377400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 28 | 20230919 | 183000 | 30650377400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 29 | 20230919 | 182900 | 30650377400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 30 | 20230919 | 182800 | 30650377400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 31 | 20230919 | 182700 | 30650377400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 32 | 20230919 | 182600 | 30650377400 | 147400 | 147400 | 147400 | 147400 | 1538 |
| 33 | 20230919 | 182500 | 30650377400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 34 | 20230919 | 182400 | 30650377400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 35 | 20230919 | 182300 | 30650377400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 36 | 20230919 | 182200 | 30650377400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 37 | 20230919 | 182100 | 30650377400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 38 | 20230919 | 182000 | 30650377400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 39 | 20230919 | 181900 | 30650377400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 40 | 20230919 | 181800 | 30650377400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 41 | 20230919 | 181700 | 30650377400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 42 | 20230919 | 181600 | 30650377400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 43 | 20230919 | 181500 | 30650377400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 44 | 20230919 | 181400 | 30650377400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 45 | 20230919 | 181300 | 30650377400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 46 | 20230919 | 181200 | 30650377400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 47 | 20230919 | 181100 | 30650377400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 48 | 20230919 | 181000 | 30650377400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 49 | 20230919 | 180900 | 30650377400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 50 | 20230919 | 180800 | 30650377400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 51 | 20230919 | 180700 | 30650377400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 52 | 20230919 | 180600 | 30650377400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 53 | 20230919 | 180500 | 30650377400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 54 | 20230919 | 180400 | 30650377400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 55 | 20230919 | 180300 | 30650377400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 56 | 20230919 | 180200 | 30650377400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 57 | 20230919 | 180100 | 30650377400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 58 | 20230919 | 180000 | 30650377400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 59 | 20230919 | 175900 | 30650377400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 60 | 20230919 | 175800 | 30650377400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 61 | 20230919 | 175700 | 30650377400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 62 | 20230919 | 175600 | 30650377400 | 147400 | 147400 | 147400 | 147400 | 1538 |
| 63 | 20230919 | 175500 | 30650377400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 64 | 20230919 | 175400 | 30650377400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 65 | 20230919 | 175300 | 30650377400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 66 | 20230919 | 175200 | 30650377400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 67 | 20230919 | 175100 | 30650377400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 68 | 20230919 | 175000 | 30650377400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 69 | 20230919 | 174900 | 30650377400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 70 | 20230919 | 174800 | 30650377400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 71 | 20230919 | 174700 | 30650377400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 72 | 20230919 | 174600 | 30650377400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 73 | 20230919 | 174500 | 30650377400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 74 | 20230919 | 174400 | 30650377400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 75 | 20230919 | 174300 | 30650377400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 76 | 20230919 | 174200 | 30650377400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 77 | 20230919 | 174100 | 30650377400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 78 | 20230919 | 174000 | 30650377400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 79 | 20230919 | 173900 | 30650377400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 80 | 20230919 | 173800 | 30650377400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 81 | 20230919 | 173700 | 30650377400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 82 | 20230919 | 173600 | 30650377400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 83 | 20230919 | 173500 | 30650377400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 84 | 20230919 | 173400 | 30650377400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 85 | 20230919 | 173300 | 30650377400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 86 | 20230919 | 173200 | 30650377400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 87 | 20230919 | 173100 | 30650377400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 88 | 20230919 | 173000 | 30650377400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 89 | 20230919 | 172900 | 30650377400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 90 | 20230919 | 172800 | 30650377400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 91 | 20230919 | 172700 | 30650377400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 92 | 20230919 | 172600 | 30650377400 | 147400 | 147400 | 147400 | 147400 | 1538 |
| 93 | 20230919 | 172500 | 30650377400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 94 | 20230919 | 172400 | 30650377400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 95 | 20230919 | 172300 | 30650377400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 96 | 20230919 | 172200 | 30650377400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 97 | 20230919 | 172100 | 30650377400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 98 | 20230919 | 172000 | 30650377400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 99 | 20230919 | 171900 | 30650377400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 100 | 20230919 | 171800 | 30650377400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 101 | 20230919 | 171700 | 30650377400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 102 | 20230919 | 171600 | 30650377400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 103 | 20230919 | 171500 | 30650377400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 104 | 20230919 | 171400 | 30650377400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 105 | 20230919 | 171300 | 30650377400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 106 | 20230919 | 171200 | 30650377400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 107 | 20230919 | 171100 | 30650377400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 108 | 20230919 | 171000 | 30650377400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 109 | 20230919 | 170900 | 30650377400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 110 | 20230919 | 170800 | 30650377400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 111 | 20230919 | 170700 | 30650377400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 112 | 20230919 | 170600 | 30650377400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 113 | 20230919 | 170500 | 30650377400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 114 | 20230919 | 170400 | 30650377400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 115 | 20230919 | 170300 | 30650377400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 116 | 20230919 | 170200 | 30650377400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 117 | 20230919 | 170100 | 30650377400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 118 | 20230919 | 170000 | 30650377400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 119 | 20230919 | 165900 | 30650377400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 120 | 20230919 | 165800 | 30650377400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 121 | 20230919 | 165700 | 30650377400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 122 | 20230919 | 165600 | 30650377400 | 147400 | 147400 | 147400 | 147400 | 1538 |
| 123 | 20230919 | 165500 | 30650377400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 124 | 20230919 | 165400 | 30650377400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 125 | 20230919 | 165300 | 30650377400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 126 | 20230919 | 165200 | 30650377400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 127 | 20230919 | 165100 | 30650377400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 128 | 20230919 | 165000 | 30650377400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 129 | 20230919 | 164900 | 30650377400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 130 | 20230919 | 164800 | 30650377400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 131 | 20230919 | 164700 | 30650377400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 132 | 20230919 | 164600 | 30650377400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 133 | 20230919 | 164500 | 30650377400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 134 | 20230919 | 164400 | 30650377400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 135 | 20230919 | 164300 | 30650377400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 136 | 20230919 | 164200 | 30650377400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 137 | 20230919 | 164100 | 30650377400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 138 | 20230919 | 164000 | 30650377400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 139 | 20230919 | 163900 | 30650377400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 140 | 20230919 | 163800 | 30650377400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 141 | 20230919 | 163700 | 30650377400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 142 | 20230919 | 163600 | 30650377400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 143 | 20230919 | 163500 | 30650377400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 144 | 20230919 | 163400 | 30650377400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 145 | 20230919 | 163300 | 30650377400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 146 | 20230919 | 163200 | 30650377400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 147 | 20230919 | 163100 | 30650377400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 148 | 20230919 | 163000 | 30650377400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 149 | 20230919 | 162900 | 30650377400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 150 | 20230919 | 162800 | 30650377400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 151 | 20230919 | 162700 | 30650377400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 152 | 20230919 | 162600 | 30650377400 | 147400 | 147400 | 147400 | 147400 | 1538 |
| 153 | 20230919 | 162500 | 30650377400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 154 | 20230919 | 162400 | 30650377400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 155 | 20230919 | 162300 | 30650377400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 156 | 20230919 | 162200 | 30650377400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 157 | 20230919 | 162100 | 30650377400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 158 | 20230919 | 162000 | 30650377400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 159 | 20230919 | 161900 | 30650377400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 160 | 20230919 | 161800 | 30650377400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 161 | 20230919 | 161700 | 30650377400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 162 | 20230919 | 161600 | 30650377400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 163 | 20230919 | 161500 | 30650377400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 164 | 20230919 | 161400 | 30650377400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 165 | 20230919 | 161300 | 30650377400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 166 | 20230919 | 161200 | 30650377400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 167 | 20230919 | 161100 | 30650377400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 168 | 20230919 | 161000 | 30650377400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 169 | 20230919 | 160900 | 30650377400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 170 | 20230919 | 160800 | 30650377400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 171 | 20230919 | 160700 | 30650377400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 172 | 20230919 | 160600 | 30650377400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 173 | 20230919 | 160500 | 30650377400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 174 | 20230919 | 160400 | 30650377400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 175 | 20230919 | 160300 | 30650377400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 176 | 20230919 | 160200 | 30650377400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 177 | 20230919 | 160100 | 30650377400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 178 | 20230919 | 160000 | 30650377400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 179 | 20230919 | 155900 | 30650377400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 180 | 20230919 | 155800 | 30650377400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 181 | 20230919 | 155700 | 30650377400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 182 | 20230919 | 155600 | 30650377400 | 147400 | 147400 | 147400 | 147400 | 1538 |
| 183 | 20230919 | 155500 | 30650377400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 184 | 20230919 | 155400 | 30650377400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 185 | 20230919 | 155300 | 30650377400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 186 | 20230919 | 155200 | 30650377400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 187 | 20230919 | 155100 | 30650377400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 188 | 20230919 | 155000 | 30650377400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 189 | 20230919 | 154900 | 30650377400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 190 | 20230919 | 154800 | 30650377400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 191 | 20230919 | 154700 | 30650377400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 192 | 20230919 | 154600 | 30650377400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 193 | 20230919 | 154500 | 30650377400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 194 | 20230919 | 154400 | 30650377400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 195 | 20230919 | 154300 | 30650377400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 196 | 20230919 | 154200 | 30650377400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 197 | 20230919 | 154100 | 30650377400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 198 | 20230919 | 154000 | 30650377400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 199 | 20230919 | 153900 | 30650377400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 200 | 20230919 | 153800 | 30650377400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 201 | 20230919 | 153700 | 30650377400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 202 | 20230919 | 153600 | 30650377400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 203 | 20230919 | 153500 | 30650377400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 204 | 20230919 | 153400 | 30650377400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 205 | 20230919 | 153300 | 30650377400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 206 | 20230919 | 153200 | 30650377400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 207 | 20230919 | 153100 | 30650377400 | 147400 | 147400 | 147400 | 147400 | 0 |
| 208 | 20230919 | 153000 | 30650377400 | 147400 | 147400 | 147400 | 147400 | 1538 |
| 209 | 20230919 | 152900 | 30423676200 | 148400 | 148400 | 148400 | 148400 | 0 |
| 210 | 20230919 | 152800 | 30423676200 | 148400 | 148400 | 148400 | 148400 | 0 |
| 211 | 20230919 | 152700 | 30423676200 | 148400 | 148400 | 148400 | 148400 | 0 |
| 212 | 20230919 | 152600 | 30423676200 | 148400 | 148400 | 148400 | 148400 | 0 |
| 213 | 20230919 | 152500 | 30423676200 | 148400 | 148400 | 148400 | 148400 | 0 |
| 214 | 20230919 | 152400 | 30423676200 | 148400 | 148400 | 148400 | 148400 | 0 |
| 215 | 20230919 | 152300 | 30423676200 | 148400 | 148400 | 148400 | 148400 | 0 |
| 216 | 20230919 | 152200 | 30423676200 | 148400 | 148400 | 148400 | 148400 | 0 |
| 217 | 20230919 | 152100 | 30423676200 | 148400 | 148400 | 148400 | 148400 | 0 |
| 218 | 20230919 | 152000 | 30423676200 | 148400 | 148400 | 148400 | 148400 | 0 |
| 219 | 20230919 | 151900 | 30423676200 | 148400 | 148800 | 148900 | 147700 | 288 |
| 220 | 20230919 | 151800 | 30380974300 | 148800 | 149100 | 149100 | 148600 | 301 |
| 221 | 20230919 | 151700 | 30336161400 | 149100 | 149000 | 149300 | 148600 | 399 |
| 222 | 20230919 | 151600 | 30276712100 | 148700 | 148500 | 149100 | 148300 | 387 |
| 223 | 20230919 | 151500 | 30219142300 | 148500 | 148200 | 148500 | 148000 | 149 |
| 224 | 20230919 | 151400 | 30197041500 | 148100 | 148000 | 148200 | 147800 | 267 |
| 225 | 20230919 | 151300 | 30157508600 | 148000 | 148100 | 148100 | 147800 | 242 |
| 226 | 20230919 | 151200 | 30121693900 | 148100 | 147800 | 148100 | 147800 | 260 |
| 227 | 20230919 | 151100 | 30083240500 | 147900 | 147900 | 147900 | 147700 | 421 |
| 228 | 20230919 | 151000 | 30021006600 | 147900 | 147800 | 147900 | 147700 | 177 |
| 229 | 20230919 | 150900 | 29994836000 | 147900 | 147800 | 147900 | 147700 | 151 |
| 230 | 20230919 | 150800 | 29972514700 | 147800 | 147800 | 147800 | 147700 | 161 |
| 231 | 20230919 | 150700 | 29948723800 | 147800 | 147700 | 147800 | 147600 | 141 |
| 232 | 20230919 | 150600 | 29927894700 | 147700 | 147600 | 147700 | 147600 | 103 |
| 233 | 20230919 | 150500 | 29912683500 | 147600 | 147600 | 147600 | 147500 | 174 |
| 234 | 20230919 | 150400 | 29887002300 | 147600 | 147400 | 147600 | 147400 | 83 |
| 235 | 20230919 | 150300 | 29874762100 | 147400 | 147000 | 147400 | 147000 | 159 |
| 236 | 20230919 | 150200 | 29851364100 | 147000 | 147500 | 147500 | 146800 | 253 |
| 237 | 20230919 | 150100 | 29814137700 | 147500 | 147600 | 147600 | 147200 | 380 |
| 238 | 20230919 | 150000 | 29758092900 | 147600 | 147600 | 147600 | 147500 | 217 |
| 239 | 20230919 | 145900 | 29726071200 | 147600 | 147600 | 147600 | 147500 | 136 |
| 240 | 20230919 | 145800 | 29706002000 | 147600 | 147700 | 147700 | 147500 | 129 |
| 241 | 20230919 | 145700 | 29686960300 | 147600 | 147600 | 147700 | 147500 | 224 |
| 242 | 20230919 | 145600 | 29653889000 | 147600 | 147600 | 147600 | 147500 | 81 |
| 243 | 20230919 | 145500 | 29641934400 | 147600 | 147800 | 147800 | 147500 | 443 |
| 244 | 20230919 | 145400 | 29576553300 | 147800 | 147700 | 147800 | 147700 | 196 |
| 245 | 20230919 | 145300 | 29547597400 | 147700 | 147500 | 147800 | 147400 | 491 |
| 246 | 20230919 | 145200 | 29475145700 | 147500 | 147300 | 147500 | 147100 | 159 |
| 247 | 20230919 | 145100 | 29451730900 | 147300 | 147400 | 147400 | 147200 | 198 |
| 248 | 20230919 | 145000 | 29422562100 | 147500 | 147500 | 147500 | 147300 | 283 |
| 249 | 20230919 | 144900 | 29380836800 | 147300 | 147200 | 147500 | 147200 | 256 |
| 250 | 20230919 | 144800 | 29343105700 | 147300 | 147500 | 147500 | 147000 | 341 |
| 251 | 20230919 | 144700 | 29292866600 | 147400 | 147400 | 147600 | 147400 | 218 |
| 252 | 20230919 | 144600 | 29260707800 | 147400 | 147600 | 147700 | 147400 | 339 |
| 253 | 20230919 | 144500 | 29210695600 | 147600 | 147600 | 147700 | 147500 | 191 |
| 254 | 20230919 | 144400 | 29182502700 | 147600 | 147600 | 147800 | 147500 | 279 |
| 255 | 20230919 | 144300 | 29141318000 | 147600 | 147700 | 147700 | 147100 | 440 |
| 256 | 20230919 | 144200 | 29076406000 | 147600 | 147600 | 147700 | 147500 | 130 |
| 257 | 20230919 | 144100 | 29057215200 | 147600 | 147600 | 147700 | 147500 | 232 |
| 258 | 20230919 | 144000 | 29022971000 | 147600 | 147500 | 147600 | 147400 | 156 |
| 259 | 20230919 | 143900 | 28999961000 | 147500 | 147700 | 147700 | 147100 | 434 |
| 260 | 20230919 | 143800 | 28935994500 | 147600 | 147700 | 147800 | 147600 | 112 |
| 261 | 20230919 | 143700 | 28919451900 | 147700 | 147800 | 147800 | 147500 | 207 |
| 262 | 20230919 | 143600 | 28888907100 | 147800 | 148000 | 148000 | 147800 | 144 |
| 263 | 20230919 | 143500 | 28867606200 | 148000 | 148100 | 148200 | 147800 | 166 |
| 264 | 20230919 | 143400 | 28843026000 | 148300 | 148300 | 148300 | 147700 | 439 |
| 265 | 20230919 | 143300 | 28778086200 | 148200 | 147500 | 148200 | 147400 | 576 |
| 266 | 20230919 | 143200 | 28692986800 | 147400 | 147300 | 147500 | 147200 | 176 |
| 267 | 20230919 | 143100 | 28667055200 | 147200 | 147300 | 147400 | 147200 | 129 |
| 268 | 20230919 | 143000 | 28648052000 | 147400 | 147100 | 147400 | 147100 | 392 |
| 269 | 20230919 | 142900 | 28590351800 | 147000 | 146600 | 147100 | 146500 | 129 |
| 270 | 20230919 | 142800 | 28571407900 | 146600 | 147000 | 147100 | 146600 | 446 |
| 271 | 20230919 | 142700 | 28505831100 | 146900 | 146700 | 147000 | 146700 | 176 |
| 272 | 20230919 | 142600 | 28479991600 | 146600 | 146500 | 146700 | 146400 | 223 |
| 273 | 20230919 | 142500 | 28447313700 | 146600 | 146900 | 147000 | 146500 | 128 |
| 274 | 20230919 | 142400 | 28428535800 | 146900 | 146900 | 147000 | 146800 | 184 |
| 275 | 20230919 | 142300 | 28401501400 | 146800 | 146900 | 147000 | 146800 | 135 |
| 276 | 20230919 | 142200 | 28381665900 | 146900 | 146900 | 147000 | 146700 | 149 |
| 277 | 20230919 | 142100 | 28359782700 | 146900 | 146900 | 147000 | 146900 | 127 |
| 278 | 20230919 | 142000 | 28341121400 | 146900 | 147000 | 147000 | 146900 | 171 |
| 279 | 20230919 | 141900 | 28315994400 | 147000 | 146800 | 147000 | 146800 | 107 |
| 280 | 20230919 | 141800 | 28300277300 | 146800 | 146800 | 147000 | 146600 | 211 |
| 281 | 20230919 | 141700 | 28269311100 | 146800 | 146800 | 147000 | 146800 | 319 |
| 282 | 20230919 | 141600 | 28222444900 | 146800 | 146400 | 146800 | 146400 | 520 |
| 283 | 20230919 | 141500 | 28146210400 | 146500 | 146400 | 146500 | 146300 | 265 |
| 284 | 20230919 | 141400 | 28107393200 | 146400 | 146100 | 146500 | 146100 | 352 |
| 285 | 20230919 | 141300 | 28055892200 | 146200 | 146100 | 146200 | 146000 | 224 |
| 286 | 20230919 | 141200 | 28023156100 | 146100 | 146000 | 146300 | 146000 | 346 |
| 287 | 20230919 | 141100 | 27972590800 | 146000 | 146200 | 146300 | 145800 | 235 |
| 288 | 20230919 | 141000 | 27938270000 | 146300 | 146100 | 146300 | 146100 | 192 |
| 289 | 20230919 | 140900 | 27910193900 | 146100 | 146200 | 146200 | 146000 | 113 |
| 290 | 20230919 | 140800 | 27893679100 | 146000 | 146000 | 146200 | 146000 | 197 |
| 291 | 20230919 | 140700 | 27864902300 | 145900 | 146000 | 146100 | 145900 | 92 |
| 292 | 20230919 | 140600 | 27851471500 | 146100 | 145900 | 146100 | 145900 | 108 |
| 293 | 20230919 | 140500 | 27835702900 | 145900 | 145700 | 146000 | 145700 | 337 |
| 294 | 20230919 | 140400 | 27786553500 | 145700 | 145000 | 145700 | 145000 | 125 |
| 295 | 20230919 | 140300 | 27768391000 | 144700 | 145600 | 145600 | 144600 | 225 |
| 296 | 20230919 | 140200 | 27735770300 | 145600 | 145500 | 146000 | 145400 | 247 |
| 297 | 20230919 | 140100 | 27699789100 | 145500 | 145700 | 145900 | 145500 | 227 |
| 298 | 20230919 | 140000 | 27666697100 | 145700 | 145500 | 145700 | 145500 | 106 |
| 299 | 20230919 | 135900 | 27651262100 | 145600 | 145700 | 145700 | 145200 | 92 |
| 300 | 20230919 | 135800 | 27637876900 | 145700 | 145600 | 145800 | 145600 | 212 |
| 301 | 20230919 | 135700 | 27606999100 | 145600 | 145900 | 145900 | 145500 | 95 |
| 302 | 20230919 | 135600 | 27593157600 | 145900 | 145900 | 146000 | 145800 | 163 |
| 303 | 20230919 | 135500 | 27569386700 | 146000 | 146500 | 146500 | 145700 | 260 |
| 304 | 20230919 | 135400 | 27531428900 | 146500 | 146400 | 146600 | 146300 | 138 |
| 305 | 20230919 | 135300 | 27511216200 | 146400 | 146400 | 146500 | 146300 | 73 |
| 306 | 20230919 | 135200 | 27500531900 | 146300 | 146500 | 146600 | 146200 | 78 |
| 307 | 20230919 | 135100 | 27489113400 | 146500 | 146400 | 146600 | 146400 | 105 |
| 308 | 20230919 | 135000 | 27473732100 | 146400 | 146400 | 146500 | 146200 | 70 |
| 309 | 20230919 | 134900 | 27463490200 | 146400 | 146700 | 146800 | 146400 | 482 |
| 310 | 20230919 | 134800 | 27392788700 | 146700 | 146000 | 146700 | 146000 | 321 |
| 311 | 20230919 | 134700 | 27345799400 | 146000 | 145700 | 146000 | 145100 | 175 |
| 312 | 20230919 | 134600 | 27320322100 | 145700 | 144800 | 146400 | 144800 | 407 |
| 313 | 20230919 | 134500 | 27261170500 | 144700 | 144400 | 144700 | 144200 | 266 |
| 314 | 20230919 | 134400 | 27222740600 | 144300 | 144400 | 144600 | 144300 | 261 |
| 315 | 20230919 | 134300 | 27185050100 | 144400 | 145600 | 145700 | 144400 | 870 |
| 316 | 20230919 | 134200 | 27058939500 | 145600 | 146000 | 146100 | 145600 | 79 |
| 317 | 20230919 | 134100 | 27047411000 | 146000 | 146600 | 146600 | 146000 | 257 |
| 318 | 20230919 | 134000 | 27009854200 | 146700 | 147300 | 147300 | 146700 | 157 |
| 319 | 20230919 | 133900 | 26986770300 | 147300 | 147100 | 147400 | 147000 | 132 |
| 320 | 20230919 | 133800 | 26967339700 | 147100 | 146500 | 147300 | 146500 | 399 |
| 321 | 20230919 | 133700 | 26908712400 | 146500 | 146000 | 146500 | 146000 | 150 |
| 322 | 20230919 | 133600 | 26886776600 | 146000 | 145600 | 146000 | 145600 | 103 |
| 323 | 20230919 | 133500 | 26871755400 | 145900 | 145900 | 146300 | 145700 | 162 |
| 324 | 20230919 | 133400 | 26848106800 | 145900 | 146400 | 146600 | 145900 | 191 |
| 325 | 20230919 | 133300 | 26820192500 | 146400 | 146600 | 146700 | 146400 | 59 |
| 326 | 20230919 | 133200 | 26811550300 | 146600 | 146700 | 146700 | 146500 | 41 |
| 327 | 20230919 | 133100 | 26805539600 | 146700 | 146400 | 146800 | 146300 | 51 |
| 328 | 20230919 | 133000 | 26798065100 | 146400 | 146600 | 146800 | 146400 | 134 |
| 329 | 20230919 | 132900 | 26778415800 | 146600 | 146400 | 146700 | 146200 | 93 |
| 330 | 20230919 | 132800 | 26764793200 | 146400 | 145800 | 146500 | 145800 | 351 |
| 331 | 20230919 | 132700 | 26713515500 | 145600 | 145700 | 145700 | 145400 | 66 |
| 332 | 20230919 | 132600 | 26703911200 | 145800 | 145800 | 145800 | 145400 | 121 |
| 333 | 20230919 | 132500 | 26686300100 | 145800 | 145600 | 145900 | 145500 | 139 |
| 334 | 20230919 | 132400 | 26666045600 | 145400 | 145600 | 145700 | 145100 | 163 |
| 335 | 20230919 | 132300 | 26642363200 | 145600 | 145700 | 145900 | 145400 | 228 |
| 336 | 20230919 | 132200 | 26609167300 | 145700 | 146000 | 146000 | 145600 | 152 |
| 337 | 20230919 | 132100 | 26586995700 | 146000 | 146200 | 146200 | 145900 | 139 |
| 338 | 20230919 | 132000 | 26566703800 | 146100 | 145500 | 146200 | 145500 | 213 |
| 339 | 20230919 | 131900 | 26535638200 | 145400 | 145500 | 145500 | 145100 | 231 |
| 340 | 20230919 | 131800 | 26502046500 | 145500 | 145500 | 145500 | 145100 | 599 |
| 341 | 20230919 | 131700 | 26415044300 | 145300 | 145900 | 145900 | 145300 | 511 |
| 342 | 20230919 | 131600 | 26340690700 | 145700 | 146000 | 146200 | 145700 | 174 |
| 343 | 20230919 | 131500 | 26315287900 | 146000 | 146100 | 146200 | 145800 | 106 |
| 344 | 20230919 | 131400 | 26299813700 | 145900 | 146000 | 146000 | 145700 | 328 |
| 345 | 20230919 | 131300 | 26251978300 | 146000 | 146200 | 146300 | 146000 | 76 |
| 346 | 20230919 | 131200 | 26240876200 | 146300 | 146400 | 146400 | 146200 | 88 |
| 347 | 20230919 | 131100 | 26228003800 | 146400 | 146200 | 146500 | 145900 | 145 |
| 348 | 20230919 | 131000 | 26206815700 | 146100 | 146800 | 146800 | 145900 | 824 |
| 349 | 20230919 | 130900 | 26086494200 | 146200 | 146700 | 147000 | 146000 | 1030 |
| 350 | 20230919 | 130800 | 25935969800 | 147000 | 146700 | 147100 | 146600 | 212 |
| 351 | 20230919 | 130700 | 25904821600 | 146500 | 146900 | 146900 | 146400 | 156 |
| 352 | 20230919 | 130600 | 25881957000 | 146700 | 146700 | 147000 | 146700 | 120 |
| 353 | 20230919 | 130500 | 25864333000 | 146600 | 146900 | 147000 | 146600 | 252 |
| 354 | 20230919 | 130400 | 25827358000 | 146900 | 147200 | 147200 | 146900 | 780 |
| 355 | 20230919 | 130300 | 25712620300 | 147200 | 147200 | 147200 | 147100 | 25 |
| 356 | 20230919 | 130200 | 25708940400 | 147200 | 147500 | 147500 | 147000 | 556 |
| 357 | 20230919 | 130100 | 25627077200 | 147600 | 147200 | 147700 | 147200 | 109 |
| 358 | 20230919 | 130000 | 25610998400 | 147200 | 147600 | 147600 | 147000 | 258 |
| 359 | 20230919 | 125900 | 25573026400 | 147600 | 148900 | 148900 | 147600 | 340 |
| 360 | 20230919 | 125800 | 25522642300 | 148800 | 149000 | 149000 | 148600 | 132 |
| 361 | 20230919 | 125700 | 25502994000 | 149000 | 148700 | 149000 | 148600 | 97 |
| 362 | 20230919 | 125600 | 25488561700 | 148800 | 148500 | 148800 | 148400 | 140 |
| 363 | 20230919 | 125500 | 25467767900 | 148400 | 148300 | 148500 | 148300 | 168 |
| 364 | 20230919 | 125400 | 25442831200 | 148400 | 148300 | 148500 | 148300 | 207 |
| 365 | 20230919 | 125300 | 25412108300 | 148400 | 148200 | 148400 | 147900 | 131 |
| 366 | 20230919 | 125200 | 25392698800 | 148300 | 148600 | 148900 | 148300 | 451 |
| 367 | 20230919 | 125100 | 25325646500 | 148600 | 148400 | 149400 | 148400 | 414 |
| 368 | 20230919 | 125000 | 25264065700 | 148400 | 147400 | 148400 | 147400 | 348 |
| 369 | 20230919 | 124900 | 25212585800 | 147300 | 147300 | 147700 | 147200 | 233 |
| 370 | 20230919 | 124800 | 25178211400 | 147000 | 147400 | 147400 | 146700 | 373 |
| 371 | 20230919 | 124700 | 25123409000 | 147500 | 147400 | 147600 | 147400 | 204 |
| 372 | 20230919 | 124600 | 25093329600 | 147200 | 146600 | 147300 | 146600 | 246 |
| 373 | 20230919 | 124500 | 25057155000 | 146600 | 146200 | 146600 | 146100 | 232 |
| 374 | 20230919 | 124400 | 25023191500 | 146200 | 146100 | 146200 | 146000 | 466 |
| 375 | 20230919 | 124300 | 24955131000 | 146200 | 146200 | 146300 | 146200 | 31 |
| 376 | 20230919 | 124200 | 24950598400 | 146300 | 146200 | 146300 | 146000 | 229 |
| 377 | 20230919 | 124100 | 24917140100 | 146200 | 146600 | 146600 | 146100 | 386 |
| 378 | 20230919 | 124000 | 24860681300 | 146500 | 147100 | 147100 | 146500 | 167 |
| 379 | 20230919 | 123900 | 24836165700 | 147100 | 147200 | 147200 | 147100 | 40 |
| 380 | 20230919 | 123800 | 24830281200 | 147000 | 146900 | 147200 | 146900 | 226 |
| 381 | 20230919 | 123700 | 24797066600 | 147100 | 147700 | 147700 | 146700 | 235 |
| 382 | 20230919 | 123600 | 24762460900 | 147700 | 147300 | 147700 | 147200 | 196 |
| 383 | 20230919 | 123500 | 24733547100 | 147200 | 146900 | 147300 | 146900 | 292 |
| 384 | 20230919 | 123400 | 24690592500 | 146900 | 146500 | 147100 | 146500 | 246 |
| 385 | 20230919 | 123300 | 24654523300 | 146500 | 146600 | 146600 | 146100 | 728 |
| 386 | 20230919 | 123200 | 24548093400 | 146600 | 147100 | 147100 | 146500 | 877 |
| 387 | 20230919 | 123100 | 24419368100 | 147000 | 147600 | 147600 | 147000 | 529 |
| 388 | 20230919 | 123000 | 24341546100 | 147600 | 147600 | 147900 | 147300 | 204 |
| 389 | 20230919 | 122900 | 24311446200 | 147600 | 148400 | 148400 | 147600 | 511 |
| 390 | 20230919 | 122800 | 24235773900 | 148300 | 147400 | 148400 | 147400 | 401 |
| 391 | 20230919 | 122700 | 24176480000 | 147500 | 148000 | 148000 | 147300 | 186 |
| 392 | 20230919 | 122600 | 24148997200 | 148100 | 147700 | 148100 | 147000 | 680 |
| 393 | 20230919 | 122500 | 24048771800 | 147500 | 147600 | 148100 | 147400 | 814 |
| 394 | 20230919 | 122400 | 23928609900 | 147700 | 147700 | 147700 | 147700 | 0 |
| 395 | 20230919 | 122300 | 23928609900 | 147700 | 148900 | 148900 | 147700 | 725 |
| 396 | 20230919 | 122200 | 23821335300 | 148900 | 149500 | 149600 | 148900 | 527 |
| 397 | 20230919 | 122100 | 23742664100 | 149400 | 149000 | 149500 | 148500 | 432 |
| 398 | 20230919 | 122000 | 23678305600 | 148500 | 149200 | 149400 | 148300 | 920 |
| 399 | 20230919 | 121900 | 23541374100 | 149300 | 150200 | 150200 | 149200 | 962 |
| 400 | 20230919 | 121800 | 23397149000 | 150200 | 150400 | 150600 | 150200 | 158 |
| 401 | 20230919 | 121700 | 23373394000 | 150500 | 150500 | 150700 | 150400 | 435 |
| 402 | 20230919 | 121600 | 23307930100 | 150400 | 150500 | 150500 | 150300 | 211 |
| 403 | 20230919 | 121500 | 23276200100 | 150400 | 150600 | 150700 | 150400 | 163 |
| 404 | 20230919 | 121400 | 23251655300 | 150700 | 150500 | 150900 | 150300 | 627 |
| 405 | 20230919 | 121300 | 23157217200 | 150400 | 151100 | 151100 | 150300 | 196 |
| 406 | 20230919 | 121200 | 23127682600 | 151000 | 151500 | 151500 | 151000 | 499 |
| 407 | 20230919 | 121100 | 23052222100 | 151400 | 152300 | 152300 | 151400 | 133 |
| 408 | 20230919 | 121000 | 23032037800 | 152000 | 151800 | 152300 | 151400 | 620 |
| 409 | 20230919 | 120900 | 22937966000 | 151800 | 152100 | 152100 | 151700 | 261 |
| 410 | 20230919 | 120800 | 22898317700 | 152100 | 152700 | 152700 | 152100 | 326 |
| 411 | 20230919 | 120700 | 22848637400 | 152700 | 152300 | 152900 | 152000 | 196 |
| 412 | 20230919 | 120600 | 22818778200 | 152300 | 152200 | 152900 | 152100 | 262 |
| 413 | 20230919 | 120500 | 22778869000 | 152200 | 152800 | 152800 | 152200 | 288 |
| 414 | 20230919 | 120400 | 22734955300 | 152800 | 153900 | 153900 | 152800 | 264 |
| 415 | 20230919 | 120300 | 22694470800 | 153900 | 153800 | 154300 | 153800 | 61 |
| 416 | 20230919 | 120200 | 22685085800 | 153800 | 154200 | 154500 | 153800 | 155 |
| 417 | 20230919 | 120100 | 22661210800 | 154200 | 154300 | 154500 | 153500 | 1216 |
| 418 | 20230919 | 120000 | 22474108500 | 154300 | 153800 | 154300 | 153700 | 72 |
| 419 | 20230919 | 115900 | 22463026000 | 153800 | 153800 | 154500 | 153500 | 283 |
| 420 | 20230919 | 115800 | 22419432900 | 153800 | 152900 | 153800 | 152900 | 194 |
| 421 | 20230919 | 115700 | 22389735300 | 152900 | 153500 | 153500 | 152900 | 941 |
| 422 | 20230919 | 115600 | 22245685800 | 153400 | 154300 | 154500 | 153200 | 623 |
| 423 | 20230919 | 115500 | 22149949900 | 154400 | 154200 | 154500 | 153200 | 902 |
| 424 | 20230919 | 115400 | 22011341500 | 154100 | 155600 | 155800 | 153500 | 328 |
| 425 | 20230919 | 115300 | 21960579200 | 155600 | 156000 | 156100 | 155600 | 152 |
| 426 | 20230919 | 115200 | 21936886500 | 156300 | 155800 | 156500 | 155800 | 146 |
| 427 | 20230919 | 115100 | 21914096700 | 155600 | 155700 | 155800 | 155000 | 355 |
| 428 | 20230919 | 115000 | 21858920100 | 155800 | 156100 | 156100 | 155700 | 450 |
| 429 | 20230919 | 114900 | 21788821800 | 156000 | 156600 | 156600 | 156000 | 575 |
| 430 | 20230919 | 114800 | 21698910200 | 156600 | 156600 | 156900 | 156600 | 225 |
| 431 | 20230919 | 114700 | 21663650800 | 156500 | 156700 | 156900 | 156500 | 472 |
| 432 | 20230919 | 114600 | 21589662900 | 156700 | 156400 | 156800 | 156300 | 296 |
| 433 | 20230919 | 114500 | 21543343700 | 156300 | 156800 | 156800 | 156000 | 245 |
| 434 | 20230919 | 114400 | 21505061300 | 156800 | 156100 | 156800 | 155900 | 326 |
| 435 | 20230919 | 114300 | 21454100300 | 155900 | 156000 | 156200 | 155800 | 345 |
| 436 | 20230919 | 114200 | 21400273200 | 155800 | 156500 | 156500 | 155700 | 925 |
| 437 | 20230919 | 114100 | 21255765500 | 156500 | 155000 | 156600 | 155000 | 322 |
| 438 | 20230919 | 114000 | 21205612100 | 155000 | 155000 | 155100 | 154700 | 300 |
| 439 | 20230919 | 113900 | 21159141200 | 155100 | 154500 | 155300 | 154500 | 305 |
| 440 | 20230919 | 113800 | 21111923400 | 154600 | 154600 | 154700 | 154500 | 121 |
| 441 | 20230919 | 113700 | 21093218300 | 154700 | 155600 | 155600 | 153500 | 808 |
| 442 | 20230919 | 113600 | 20968279000 | 155900 | 156500 | 157000 | 155900 | 706 |
| 443 | 20230919 | 113500 | 20857807600 | 156500 | 155400 | 157100 | 155300 | 793 |
| 444 | 20230919 | 113400 | 20734033800 | 155400 | 154600 | 155500 | 154500 | 897 |
| 445 | 20230919 | 113300 | 20594948600 | 154600 | 154200 | 154800 | 154200 | 457 |
| 446 | 20230919 | 113200 | 20524285700 | 154300 | 154000 | 154300 | 153700 | 176 |
| 447 | 20230919 | 113100 | 20497177900 | 154000 | 153400 | 154000 | 153400 | 490 |
| 448 | 20230919 | 113000 | 20421927700 | 153400 | 152500 | 153900 | 152500 | 597 |
| 449 | 20230919 | 112900 | 20330439500 | 152500 | 152500 | 152500 | 152100 | 218 |
| 450 | 20230919 | 112800 | 20297220400 | 152100 | 151300 | 152300 | 151200 | 450 |
| 451 | 20230919 | 112700 | 20228928900 | 151300 | 151800 | 151800 | 150800 | 729 |
| 452 | 20230919 | 112600 | 20118618000 | 151700 | 152900 | 152900 | 151700 | 176 |
| 453 | 20230919 | 112500 | 20091784700 | 152900 | 153600 | 153600 | 152900 | 576 |
| 454 | 20230919 | 112400 | 20003613000 | 153600 | 153400 | 153800 | 153100 | 483 |
| 455 | 20230919 | 112300 | 19929490400 | 153300 | 153300 | 153400 | 153000 | 617 |
| 456 | 20230919 | 112200 | 19834952300 | 153300 | 152800 | 153300 | 152300 | 890 |
| 457 | 20230919 | 112100 | 19699056200 | 152800 | 151700 | 152900 | 151600 | 675 |
| 458 | 20230919 | 112000 | 19596364500 | 151700 | 152200 | 152200 | 151600 | 337 |
| 459 | 20230919 | 111900 | 19545146300 | 152500 | 151200 | 152700 | 151100 | 788 |
| 460 | 20230919 | 111800 | 19425329100 | 151200 | 153100 | 153100 | 150700 | 1238 |
| 461 | 20230919 | 111700 | 19237321000 | 153100 | 151900 | 153500 | 151700 | 2104 |
| 462 | 20230919 | 111600 | 18916185100 | 151700 | 150600 | 151900 | 150000 | 2284 |
| 463 | 20230919 | 111500 | 18571682300 | 150600 | 151200 | 151700 | 150100 | 2830 |
| 464 | 20230919 | 111400 | 18145216800 | 151200 | 152600 | 153000 | 151100 | 2977 |
| 465 | 20230919 | 111300 | 17692323800 | 152800 | 153400 | 153700 | 152400 | 1465 |
| 466 | 20230919 | 111200 | 17468264400 | 153200 | 154700 | 154700 | 153200 | 2024 |
| 467 | 20230919 | 111100 | 17156637200 | 154700 | 157500 | 157500 | 154700 | 2149 |
| 468 | 20230919 | 111000 | 16820878200 | 157500 | 157400 | 157600 | 157000 | 841 |
| 469 | 20230919 | 110900 | 16688652800 | 157400 | 156100 | 157600 | 155700 | 1601 |
| 470 | 20230919 | 110800 | 16437764100 | 155700 | 159300 | 159600 | 155700 | 2307 |
| 471 | 20230919 | 110700 | 16074355500 | 159300 | 160900 | 161000 | 159000 | 1417 |
| 472 | 20230919 | 110600 | 15847481200 | 161000 | 160500 | 161000 | 160200 | 534 |
| 473 | 20230919 | 110500 | 15761770300 | 160600 | 161600 | 161700 | 160500 | 1395 |
| 474 | 20230919 | 110400 | 15537097100 | 161500 | 161800 | 163000 | 161400 | 3078 |
| 475 | 20230919 | 110300 | 15038331800 | 161800 | 161300 | 161800 | 160700 | 2245 |
| 476 | 20230919 | 110200 | 14675740100 | 161300 | 161000 | 161400 | 160300 | 2981 |
| 477 | 20230919 | 110100 | 14196205500 | 161000 | 161600 | 162400 | 159200 | 3405 |
| 478 | 20230919 | 110000 | 13649881700 | 162200 | 164100 | 164400 | 161000 | 4790 |
| 479 | 20230919 | 105900 | 12868450500 | 163700 | 163700 | 163700 | 163700 | 0 |
| 480 | 20230919 | 105800 | 12868450500 | 163700 | 162800 | 163700 | 162700 | 1612 |
| 481 | 20230919 | 105700 | 12605314500 | 162700 | 158400 | 162800 | 158300 | 5521 |
| 482 | 20230919 | 105600 | 11717188500 | 158300 | 157900 | 159700 | 157800 | 2323 |
| 483 | 20230919 | 105500 | 11348013100 | 158000 | 158000 | 159700 | 157500 | 3204 |
| 484 | 20230919 | 105400 | 10839234600 | 157900 | 155900 | 158600 | 155300 | 2403 |
| 485 | 20230919 | 105300 | 10461832500 | 155800 | 154200 | 155800 | 154000 | 1080 |
| 486 | 20230919 | 105200 | 10294409600 | 154100 | 154700 | 154700 | 154000 | 262 |
| 487 | 20230919 | 105100 | 10253967700 | 154600 | 153900 | 155100 | 153800 | 1137 |
| 488 | 20230919 | 105000 | 10078383200 | 154000 | 154500 | 155200 | 153800 | 436 |
| 489 | 20230919 | 104900 | 10010915100 | 154500 | 154000 | 154500 | 153600 | 418 |
| 490 | 20230919 | 104800 | 9946534900 | 153800 | 154200 | 154500 | 153600 | 534 |
| 491 | 20230919 | 104700 | 9864341400 | 154300 | 153900 | 155000 | 153800 | 486 |
| 492 | 20230919 | 104600 | 9789420300 | 153700 | 155900 | 157200 | 153600 | 2075 |
| 493 | 20230919 | 104500 | 9465660500 | 155900 | 155700 | 156900 | 155400 | 2837 |
| 494 | 20230919 | 104400 | 9022770900 | 155700 | 153000 | 155800 | 152800 | 2019 |
| 495 | 20230919 | 104300 | 8710588800 | 153000 | 154400 | 154400 | 153000 | 921 |
| 496 | 20230919 | 104200 | 8569017400 | 154200 | 153600 | 154500 | 153500 | 1101 |
| 497 | 20230919 | 104100 | 8399392200 | 153600 | 153700 | 154200 | 153200 | 2101 |
| 498 | 20230919 | 104000 | 8076199600 | 153500 | 152800 | 153800 | 152800 | 1158 |
| 499 | 20230919 | 103900 | 7898726000 | 152800 | 152800 | 152900 | 152000 | 711 |
| 500 | 20230919 | 103800 | 7790205600 | 152800 | 151800 | 152800 | 151700 | 717 |
| 501 | 20230919 | 103700 | 7681181500 | 151800 | 151400 | 152000 | 151400 | 412 |
| 502 | 20230919 | 103600 | 7618679200 | 151400 | 150000 | 151700 | 150000 | 1193 |
| 503 | 20230919 | 103500 | 7438359300 | 150500 | 150500 | 150500 | 150000 | 945 |
| 504 | 20230919 | 103400 | 7296526900 | 150600 | 150500 | 150900 | 150200 | 465 |
| 505 | 20230919 | 103300 | 7226537800 | 150400 | 150300 | 151000 | 150300 | 468 |
| 506 | 20230919 | 103200 | 7155997500 | 150300 | 149000 | 150400 | 148900 | 666 |
| 507 | 20230919 | 103100 | 7056340000 | 149000 | 151200 | 151300 | 149000 | 975 |
| 508 | 20230919 | 103000 | 6909923300 | 151200 | 154600 | 154800 | 150600 | 2754 |
| 509 | 20230919 | 102900 | 6490014300 | 154800 | 151800 | 154800 | 151700 | 2456 |
| 510 | 20230919 | 102800 | 6113966300 | 151700 | 149800 | 151700 | 149700 | 1626 |
| 511 | 20230919 | 102700 | 5869586100 | 149800 | 148900 | 149800 | 148900 | 1708 |
| 512 | 20230919 | 102600 | 5614661300 | 149000 | 148600 | 149000 | 148500 | 777 |
| 513 | 20230919 | 102500 | 5499068900 | 148800 | 148900 | 148900 | 148100 | 577 |
| 514 | 20230919 | 102400 | 5413397600 | 148900 | 148900 | 149000 | 148800 | 445 |
| 515 | 20230919 | 102300 | 5347134600 | 148800 | 148700 | 148800 | 148600 | 695 |
| 516 | 20230919 | 102200 | 5243738800 | 148800 | 148700 | 148800 | 148600 | 344 |
| 517 | 20230919 | 102100 | 5192578300 | 148700 | 148700 | 148800 | 148500 | 424 |
| 518 | 20230919 | 102000 | 5129519500 | 148800 | 147800 | 149000 | 147800 | 539 |
| 519 | 20230919 | 101900 | 5049380400 | 147600 | 147800 | 147900 | 146900 | 957 |
| 520 | 20230919 | 101800 | 4908368800 | 147500 | 148700 | 148700 | 147300 | 1492 |
| 521 | 20230919 | 101700 | 4687595800 | 148600 | 148900 | 149400 | 148500 | 2003 |
| 522 | 20230919 | 101600 | 4388912400 | 148900 | 149200 | 149200 | 148100 | 606 |
| 523 | 20230919 | 101500 | 4298752900 | 148800 | 148800 | 149300 | 148500 | 699 |
| 524 | 20230919 | 101400 | 4194684100 | 148700 | 148500 | 149100 | 148000 | 852 |
| 525 | 20230919 | 101300 | 4067894800 | 148900 | 148100 | 149300 | 147500 | 842 |
| 526 | 20230919 | 101200 | 3942936300 | 148100 | 148900 | 149300 | 148100 | 4053 |
| 527 | 20230919 | 101100 | 3339621400 | 148400 | 148400 | 148400 | 148400 | 0 |
| 528 | 20230919 | 101000 | 3339621400 | 148400 | 148100 | 148400 | 148100 | 111 |
| 529 | 20230919 | 100900 | 3323162200 | 148000 | 146100 | 148000 | 146000 | 1275 |
| 530 | 20230919 | 100800 | 3135336700 | 146200 | 147400 | 147400 | 146100 | 789 |
| 531 | 20230919 | 100700 | 3019460500 | 147400 | 146000 | 147400 | 146000 | 733 |
| 532 | 20230919 | 100600 | 2911968600 | 146000 | 145100 | 146600 | 145100 | 1375 |
| 533 | 20230919 | 100500 | 2711396400 | 145200 | 145000 | 145200 | 145000 | 284 |
| 534 | 20230919 | 100400 | 2670200600 | 145100 | 145200 | 145200 | 144200 | 432 |
| 535 | 20230919 | 100300 | 2607627400 | 145200 | 144800 | 145200 | 144700 | 517 |
| 536 | 20230919 | 100200 | 2532681100 | 144700 | 144000 | 144800 | 144000 | 543 |
| 537 | 20230919 | 100100 | 2454184200 | 144200 | 144000 | 144400 | 143900 | 238 |
| 538 | 20230919 | 100000 | 2419862300 | 143900 | 143600 | 143900 | 143600 | 318 |
| 539 | 20230919 | 095900 | 2374157300 | 143700 | 142000 | 143700 | 141900 | 1668 |
| 540 | 20230919 | 095800 | 2136085800 | 142000 | 141700 | 142000 | 141500 | 629 |
| 541 | 20230919 | 095700 | 2046901500 | 141700 | 141600 | 141700 | 141500 | 245 |
| 542 | 20230919 | 095600 | 2012188000 | 141600 | 141700 | 141700 | 141400 | 280 |
| 543 | 20230919 | 095500 | 1972538000 | 141700 | 141500 | 141700 | 141500 | 130 |
| 544 | 20230919 | 095400 | 1954131300 | 141600 | 141200 | 141600 | 141100 | 583 |
| 545 | 20230919 | 095300 | 1871640100 | 141100 | 140700 | 141100 | 140600 | 742 |
| 546 | 20230919 | 095200 | 1767071100 | 140600 | 140200 | 140600 | 140100 | 177 |
| 547 | 20230919 | 095100 | 1742202200 | 140200 | 140600 | 140600 | 140200 | 142 |
| 548 | 20230919 | 095000 | 1722274600 | 140600 | 140500 | 140600 | 140500 | 209 |
| 549 | 20230919 | 094900 | 1692900700 | 140600 | 140800 | 140900 | 140600 | 216 |
| 550 | 20230919 | 094800 | 1662512300 | 140900 | 141400 | 141400 | 140700 | 141 |
| 551 | 20230919 | 094700 | 1642608200 | 141400 | 141200 | 141400 | 141200 | 195 |
| 552 | 20230919 | 094600 | 1615057100 | 141300 | 141100 | 141400 | 141000 | 106 |
| 553 | 20230919 | 094500 | 1600103200 | 141400 | 141200 | 141400 | 141100 | 289 |
| 554 | 20230919 | 094400 | 1559264600 | 141300 | 141300 | 141500 | 141300 | 33 |
| 555 | 20230919 | 094300 | 1554599100 | 141300 | 141300 | 141400 | 141100 | 185 |
| 556 | 20230919 | 094200 | 1528476400 | 141300 | 141400 | 141600 | 141300 | 217 |
| 557 | 20230919 | 094100 | 1497768800 | 141400 | 140900 | 141400 | 140900 | 675 |
| 558 | 20230919 | 094000 | 1402536500 | 140800 | 140800 | 140800 | 140500 | 78 |
| 559 | 20230919 | 093900 | 1391559600 | 140900 | 140800 | 140900 | 140800 | 53 |
| 560 | 20230919 | 093800 | 1384095300 | 140800 | 140400 | 140800 | 140200 | 331 |
| 561 | 20230919 | 093700 | 1337575700 | 140400 | 140700 | 140700 | 140400 | 126 |
| 562 | 20230919 | 093600 | 1319861100 | 140800 | 140900 | 140900 | 140600 | 161 |
| 563 | 20230919 | 093500 | 1297197700 | 140900 | 141100 | 141100 | 140800 | 183 |
| 564 | 20230919 | 093400 | 1271397400 | 141100 | 141400 | 141500 | 141100 | 108 |
| 565 | 20230919 | 093300 | 1256143700 | 141400 | 141500 | 141500 | 141100 | 244 |
| 566 | 20230919 | 093200 | 1221667600 | 141300 | 141600 | 141700 | 141300 | 132 |
| 567 | 20230919 | 093100 | 1202984400 | 141500 | 141400 | 141600 | 141200 | 391 |
| 568 | 20230919 | 093000 | 1147662700 | 141400 | 141100 | 141400 | 141100 | 103 |
| 569 | 20230919 | 092900 | 1133121000 | 141000 | 140900 | 141400 | 140900 | 405 |
| 570 | 20230919 | 092800 | 1075935300 | 140900 | 140900 | 141300 | 140700 | 373 |
| 571 | 20230919 | 092700 | 1023345500 | 140900 | 140900 | 141200 | 140900 | 135 |
| 572 | 20230919 | 092600 | 1004294400 | 140900 | 140900 | 141200 | 140800 | 233 |
| 573 | 20230919 | 092500 | 971424300 | 141000 | 140300 | 141000 | 140300 | 644 |
| 574 | 20230919 | 092400 | 880821300 | 140500 | 140900 | 141000 | 140100 | 456 |
| 575 | 20230919 | 092300 | 816737500 | 140900 | 139700 | 140900 | 139700 | 562 |
| 576 | 20230919 | 092200 | 737963700 | 139700 | 139600 | 139700 | 139500 | 109 |
| 577 | 20230919 | 092100 | 722746100 | 139600 | 139200 | 139600 | 139000 | 665 |
| 578 | 20230919 | 092000 | 630065100 | 139200 | 139300 | 139300 | 139100 | 51 |
| 579 | 20230919 | 091900 | 622965500 | 139300 | 138600 | 139400 | 138600 | 170 |
| 580 | 20230919 | 091800 | 599302500 | 139100 | 138800 | 139500 | 138400 | 475 |
| 581 | 20230919 | 091700 | 533236000 | 138900 | 138900 | 139000 | 138800 | 250 |
| 582 | 20230919 | 091600 | 498508600 | 138800 | 138500 | 138900 | 138500 | 225 |
| 583 | 20230919 | 091500 | 467305800 | 138500 | 138300 | 138500 | 138200 | 149 |
| 584 | 20230919 | 091400 | 446692800 | 138200 | 137800 | 138200 | 137800 | 659 |
| 585 | 20230919 | 091300 | 355755200 | 137800 | 137800 | 137800 | 137800 | 39 |
| 586 | 20230919 | 091200 | 350381000 | 137900 | 137500 | 138000 | 137500 | 558 |
| 587 | 20230919 | 091100 | 273535300 | 137500 | 137000 | 137500 | 137000 | 213 |
| 588 | 20230919 | 091000 | 244302900 | 137000 | 137100 | 137100 | 136600 | 14 |
| 589 | 20230919 | 090900 | 242384900 | 137100 | 137100 | 137200 | 136600 | 379 |
| 590 | 20230919 | 090800 | 190454500 | 137200 | 137800 | 137800 | 137100 | 71 |
| 591 | 20230919 | 090700 | 180697200 | 137700 | 137600 | 137800 | 137500 | 276 |
| 592 | 20230919 | 090600 | 142713200 | 137600 | 137200 | 137600 | 137200 | 127 |
| 593 | 20230919 | 090500 | 125255200 | 137200 | 136900 | 137200 | 136900 | 132 |
| 594 | 20230919 | 090400 | 107171100 | 136500 | 136400 | 137000 | 136400 | 258 |
| 595 | 20230919 | 090300 | 71927100 | 136400 | 135400 | 136400 | 135400 | 149 |
| 596 | 20230919 | 090200 | 51638900 | 135500 | 136100 | 136100 | 135400 | 40 |
| 597 | 20230919 | 090100 | 46212600 | 136200 | 136000 | 136200 | 136000 | 101 |
| 598 | 20230919 | 090000 | 32469600 | 136000 | 135000 | 136300 | 135000 | 239 |