31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230921 | 183600 | 20470664100 | 52500 | 52500 | 52500 | 52500 | 7944 |
| 3 | 20230921 | 183500 | 20470664100 | 52500 | 52500 | 52500 | 52500 | 0 |
| 4 | 20230921 | 183400 | 20470664100 | 52500 | 52500 | 52500 | 52500 | 0 |
| 5 | 20230921 | 183300 | 20470664100 | 52500 | 52500 | 52500 | 52500 | 0 |
| 6 | 20230921 | 183200 | 20470664100 | 52500 | 52500 | 52500 | 52500 | 0 |
| 7 | 20230921 | 183100 | 20470664100 | 52500 | 52500 | 52500 | 52500 | 0 |
| 8 | 20230921 | 183000 | 20470664100 | 52500 | 52500 | 52500 | 52500 | 0 |
| 9 | 20230921 | 182900 | 20470664100 | 52500 | 52500 | 52500 | 52500 | 0 |
| 10 | 20230921 | 182800 | 20470664100 | 52500 | 52500 | 52500 | 52500 | 0 |
| 11 | 20230921 | 182700 | 20470664100 | 52500 | 52500 | 52500 | 52500 | 0 |
| 12 | 20230921 | 182600 | 20470664100 | 52500 | 52500 | 52500 | 52500 | 0 |
| 13 | 20230921 | 182500 | 20470664100 | 52500 | 52500 | 52500 | 52500 | 0 |
| 14 | 20230921 | 182400 | 20470664100 | 52500 | 52500 | 52500 | 52500 | 0 |
| 15 | 20230921 | 182300 | 20470664100 | 52500 | 52500 | 52500 | 52500 | 0 |
| 16 | 20230921 | 182200 | 20470664100 | 52500 | 52500 | 52500 | 52500 | 0 |
| 17 | 20230921 | 182100 | 20470664100 | 52500 | 52500 | 52500 | 52500 | 0 |
| 18 | 20230921 | 182000 | 20470664100 | 52500 | 52500 | 52500 | 52500 | 0 |
| 19 | 20230921 | 181900 | 20470664100 | 52500 | 52500 | 52500 | 52500 | 0 |
| 20 | 20230921 | 181800 | 20470664100 | 52500 | 52500 | 52500 | 52500 | 0 |
| 21 | 20230921 | 181700 | 20470664100 | 52500 | 52500 | 52500 | 52500 | 0 |
| 22 | 20230921 | 181600 | 20470664100 | 52500 | 52500 | 52500 | 52500 | 0 |
| 23 | 20230921 | 181500 | 20470664100 | 52500 | 52500 | 52500 | 52500 | 0 |
| 24 | 20230921 | 181400 | 20470664100 | 52500 | 52500 | 52500 | 52500 | 0 |
| 25 | 20230921 | 181300 | 20470664100 | 52500 | 52500 | 52500 | 52500 | 0 |
| 26 | 20230921 | 181200 | 20470664100 | 52500 | 52500 | 52500 | 52500 | 0 |
| 27 | 20230921 | 181100 | 20470664100 | 52500 | 52500 | 52500 | 52500 | 0 |
| 28 | 20230921 | 181000 | 20470664100 | 52500 | 52500 | 52500 | 52500 | 0 |
| 29 | 20230921 | 180900 | 20470664100 | 52500 | 52500 | 52500 | 52500 | 0 |
| 30 | 20230921 | 180800 | 20470664100 | 52500 | 52500 | 52500 | 52500 | 0 |
| 31 | 20230921 | 180700 | 20470664100 | 52500 | 52500 | 52500 | 52500 | 0 |
| 32 | 20230921 | 180600 | 20470664100 | 52500 | 52500 | 52500 | 52500 | 7944 |
| 33 | 20230921 | 180500 | 20470664100 | 52500 | 52500 | 52500 | 52500 | 0 |
| 34 | 20230921 | 180400 | 20470664100 | 52500 | 52500 | 52500 | 52500 | 0 |
| 35 | 20230921 | 180300 | 20470664100 | 52500 | 52500 | 52500 | 52500 | 0 |
| 36 | 20230921 | 180200 | 20470664100 | 52500 | 52500 | 52500 | 52500 | 0 |
| 37 | 20230921 | 180100 | 20470664100 | 52500 | 52500 | 52500 | 52500 | 0 |
| 38 | 20230921 | 180000 | 20470664100 | 52500 | 52500 | 52500 | 52500 | 0 |
| 39 | 20230921 | 175900 | 20470664100 | 52500 | 52500 | 52500 | 52500 | 0 |
| 40 | 20230921 | 175800 | 20470664100 | 52500 | 52500 | 52500 | 52500 | 0 |
| 41 | 20230921 | 175700 | 20470664100 | 52500 | 52500 | 52500 | 52500 | 0 |
| 42 | 20230921 | 175600 | 20470664100 | 52500 | 52500 | 52500 | 52500 | 0 |
| 43 | 20230921 | 175500 | 20470664100 | 52500 | 52500 | 52500 | 52500 | 0 |
| 44 | 20230921 | 175400 | 20470664100 | 52500 | 52500 | 52500 | 52500 | 0 |
| 45 | 20230921 | 175300 | 20470664100 | 52500 | 52500 | 52500 | 52500 | 0 |
| 46 | 20230921 | 175200 | 20470664100 | 52500 | 52500 | 52500 | 52500 | 0 |
| 47 | 20230921 | 175100 | 20470664100 | 52500 | 52500 | 52500 | 52500 | 0 |
| 48 | 20230921 | 175000 | 20470664100 | 52500 | 52500 | 52500 | 52500 | 0 |
| 49 | 20230921 | 174900 | 20470664100 | 52500 | 52500 | 52500 | 52500 | 0 |
| 50 | 20230921 | 174800 | 20470664100 | 52500 | 52500 | 52500 | 52500 | 0 |
| 51 | 20230921 | 174700 | 20470664100 | 52500 | 52500 | 52500 | 52500 | 0 |
| 52 | 20230921 | 174600 | 20470664100 | 52500 | 52500 | 52500 | 52500 | 0 |
| 53 | 20230921 | 174500 | 20470664100 | 52500 | 52500 | 52500 | 52500 | 0 |
| 54 | 20230921 | 174400 | 20470664100 | 52500 | 52500 | 52500 | 52500 | 0 |
| 55 | 20230921 | 174300 | 20470664100 | 52500 | 52500 | 52500 | 52500 | 0 |
| 56 | 20230921 | 174200 | 20470664100 | 52500 | 52500 | 52500 | 52500 | 0 |
| 57 | 20230921 | 174100 | 20470664100 | 52500 | 52500 | 52500 | 52500 | 0 |
| 58 | 20230921 | 174000 | 20470664100 | 52500 | 52500 | 52500 | 52500 | 0 |
| 59 | 20230921 | 173900 | 20470664100 | 52500 | 52500 | 52500 | 52500 | 0 |
| 60 | 20230921 | 173800 | 20470664100 | 52500 | 52500 | 52500 | 52500 | 0 |
| 61 | 20230921 | 173700 | 20470664100 | 52500 | 52500 | 52500 | 52500 | 0 |
| 62 | 20230921 | 173600 | 20470664100 | 52500 | 52500 | 52500 | 52500 | 7944 |
| 63 | 20230921 | 173500 | 20470664100 | 52500 | 52500 | 52500 | 52500 | 0 |
| 64 | 20230921 | 173400 | 20470664100 | 52500 | 52500 | 52500 | 52500 | 0 |
| 65 | 20230921 | 173300 | 20470664100 | 52500 | 52500 | 52500 | 52500 | 0 |
| 66 | 20230921 | 173200 | 20470664100 | 52500 | 52500 | 52500 | 52500 | 0 |
| 67 | 20230921 | 173100 | 20470664100 | 52500 | 52500 | 52500 | 52500 | 0 |
| 68 | 20230921 | 173000 | 20470664100 | 52500 | 52500 | 52500 | 52500 | 0 |
| 69 | 20230921 | 172900 | 20470664100 | 52500 | 52500 | 52500 | 52500 | 0 |
| 70 | 20230921 | 172800 | 20470664100 | 52500 | 52500 | 52500 | 52500 | 0 |
| 71 | 20230921 | 172700 | 20470664100 | 52500 | 52500 | 52500 | 52500 | 0 |
| 72 | 20230921 | 172600 | 20470664100 | 52500 | 52500 | 52500 | 52500 | 0 |
| 73 | 20230921 | 172500 | 20470664100 | 52500 | 52500 | 52500 | 52500 | 0 |
| 74 | 20230921 | 172400 | 20470664100 | 52500 | 52500 | 52500 | 52500 | 0 |
| 75 | 20230921 | 172300 | 20470664100 | 52500 | 52500 | 52500 | 52500 | 0 |
| 76 | 20230921 | 172200 | 20470664100 | 52500 | 52500 | 52500 | 52500 | 0 |
| 77 | 20230921 | 172100 | 20470664100 | 52500 | 52500 | 52500 | 52500 | 0 |
| 78 | 20230921 | 172000 | 20470664100 | 52500 | 52500 | 52500 | 52500 | 0 |
| 79 | 20230921 | 171900 | 20470664100 | 52500 | 52500 | 52500 | 52500 | 0 |
| 80 | 20230921 | 171800 | 20470664100 | 52500 | 52500 | 52500 | 52500 | 0 |
| 81 | 20230921 | 171700 | 20470664100 | 52500 | 52500 | 52500 | 52500 | 0 |
| 82 | 20230921 | 171600 | 20470664100 | 52500 | 52500 | 52500 | 52500 | 0 |
| 83 | 20230921 | 171500 | 20470664100 | 52500 | 52500 | 52500 | 52500 | 0 |
| 84 | 20230921 | 171400 | 20470664100 | 52500 | 52500 | 52500 | 52500 | 0 |
| 85 | 20230921 | 171300 | 20470664100 | 52500 | 52500 | 52500 | 52500 | 0 |
| 86 | 20230921 | 171200 | 20470664100 | 52500 | 52500 | 52500 | 52500 | 0 |
| 87 | 20230921 | 171100 | 20470664100 | 52500 | 52500 | 52500 | 52500 | 0 |
| 88 | 20230921 | 171000 | 20470664100 | 52500 | 52500 | 52500 | 52500 | 0 |
| 89 | 20230921 | 170900 | 20470664100 | 52500 | 52500 | 52500 | 52500 | 0 |
| 90 | 20230921 | 170800 | 20470664100 | 52500 | 52500 | 52500 | 52500 | 0 |
| 91 | 20230921 | 170700 | 20470664100 | 52500 | 52500 | 52500 | 52500 | 0 |
| 92 | 20230921 | 170600 | 20470664100 | 52500 | 52500 | 52500 | 52500 | 7944 |
| 93 | 20230921 | 170500 | 20470664100 | 52500 | 52500 | 52500 | 52500 | 0 |
| 94 | 20230921 | 170400 | 20470664100 | 52500 | 52500 | 52500 | 52500 | 0 |
| 95 | 20230921 | 170300 | 20470664100 | 52500 | 52500 | 52500 | 52500 | 0 |
| 96 | 20230921 | 170200 | 20470664100 | 52500 | 52500 | 52500 | 52500 | 0 |
| 97 | 20230921 | 170100 | 20470664100 | 52500 | 52500 | 52500 | 52500 | 0 |
| 98 | 20230921 | 170000 | 20470664100 | 52500 | 52500 | 52500 | 52500 | 0 |
| 99 | 20230921 | 165900 | 20470664100 | 52500 | 52500 | 52500 | 52500 | 0 |
| 100 | 20230921 | 165800 | 20470664100 | 52500 | 52500 | 52500 | 52500 | 0 |
| 101 | 20230921 | 165700 | 20470664100 | 52500 | 52500 | 52500 | 52500 | 0 |
| 102 | 20230921 | 165600 | 20470664100 | 52500 | 52500 | 52500 | 52500 | 0 |
| 103 | 20230921 | 165500 | 20470664100 | 52500 | 52500 | 52500 | 52500 | 0 |
| 104 | 20230921 | 165400 | 20470664100 | 52500 | 52500 | 52500 | 52500 | 0 |
| 105 | 20230921 | 165300 | 20470664100 | 52500 | 52500 | 52500 | 52500 | 0 |
| 106 | 20230921 | 165200 | 20470664100 | 52500 | 52500 | 52500 | 52500 | 0 |
| 107 | 20230921 | 165100 | 20470664100 | 52500 | 52500 | 52500 | 52500 | 0 |
| 108 | 20230921 | 165000 | 20470664100 | 52500 | 52500 | 52500 | 52500 | 0 |
| 109 | 20230921 | 164900 | 20470664100 | 52500 | 52500 | 52500 | 52500 | 0 |
| 110 | 20230921 | 164800 | 20470664100 | 52500 | 52500 | 52500 | 52500 | 0 |
| 111 | 20230921 | 164700 | 20470664100 | 52500 | 52500 | 52500 | 52500 | 0 |
| 112 | 20230921 | 164600 | 20470664100 | 52500 | 52500 | 52500 | 52500 | 0 |
| 113 | 20230921 | 164500 | 20470664100 | 52500 | 52500 | 52500 | 52500 | 0 |
| 114 | 20230921 | 164400 | 20470664100 | 52500 | 52500 | 52500 | 52500 | 0 |
| 115 | 20230921 | 164300 | 20470664100 | 52500 | 52500 | 52500 | 52500 | 0 |
| 116 | 20230921 | 164200 | 20470664100 | 52500 | 52500 | 52500 | 52500 | 0 |
| 117 | 20230921 | 164100 | 20470664100 | 52500 | 52500 | 52500 | 52500 | 0 |
| 118 | 20230921 | 164000 | 20470664100 | 52500 | 52500 | 52500 | 52500 | 0 |
| 119 | 20230921 | 163900 | 20470664100 | 52500 | 52500 | 52500 | 52500 | 0 |
| 120 | 20230921 | 163800 | 20470664100 | 52500 | 52500 | 52500 | 52500 | 0 |
| 121 | 20230921 | 163700 | 20470664100 | 52500 | 52500 | 52500 | 52500 | 0 |
| 122 | 20230921 | 163600 | 20470664100 | 52500 | 52500 | 52500 | 52500 | 7944 |
| 123 | 20230921 | 163500 | 20470664100 | 52500 | 52500 | 52500 | 52500 | 0 |
| 124 | 20230921 | 163400 | 20470664100 | 52500 | 52500 | 52500 | 52500 | 0 |
| 125 | 20230921 | 163300 | 20470664100 | 52500 | 52500 | 52500 | 52500 | 0 |
| 126 | 20230921 | 163200 | 20470664100 | 52500 | 52500 | 52500 | 52500 | 0 |
| 127 | 20230921 | 163100 | 20470664100 | 52500 | 52500 | 52500 | 52500 | 0 |
| 128 | 20230921 | 163000 | 20470664100 | 52500 | 52500 | 52500 | 52500 | 0 |
| 129 | 20230921 | 162900 | 20470664100 | 52500 | 52500 | 52500 | 52500 | 0 |
| 130 | 20230921 | 162800 | 20470664100 | 52500 | 52500 | 52500 | 52500 | 0 |
| 131 | 20230921 | 162700 | 20470664100 | 52500 | 52500 | 52500 | 52500 | 0 |
| 132 | 20230921 | 162600 | 20470664100 | 52500 | 52500 | 52500 | 52500 | 0 |
| 133 | 20230921 | 162500 | 20470664100 | 52500 | 52500 | 52500 | 52500 | 0 |
| 134 | 20230921 | 162400 | 20470664100 | 52500 | 52500 | 52500 | 52500 | 0 |
| 135 | 20230921 | 162300 | 20470664100 | 52500 | 52500 | 52500 | 52500 | 0 |
| 136 | 20230921 | 162200 | 20470664100 | 52500 | 52500 | 52500 | 52500 | 0 |
| 137 | 20230921 | 162100 | 20470664100 | 52500 | 52500 | 52500 | 52500 | 0 |
| 138 | 20230921 | 162000 | 20470664100 | 52500 | 52500 | 52500 | 52500 | 0 |
| 139 | 20230921 | 161900 | 20470664100 | 52500 | 52500 | 52500 | 52500 | 0 |
| 140 | 20230921 | 161800 | 20470664100 | 52500 | 52500 | 52500 | 52500 | 0 |
| 141 | 20230921 | 161700 | 20470664100 | 52500 | 52500 | 52500 | 52500 | 0 |
| 142 | 20230921 | 161600 | 20470664100 | 52500 | 52500 | 52500 | 52500 | 0 |
| 143 | 20230921 | 161500 | 20470664100 | 52500 | 52500 | 52500 | 52500 | 0 |
| 144 | 20230921 | 161400 | 20470664100 | 52500 | 52500 | 52500 | 52500 | 0 |
| 145 | 20230921 | 161300 | 20470664100 | 52500 | 52500 | 52500 | 52500 | 0 |
| 146 | 20230921 | 161200 | 20470664100 | 52500 | 52500 | 52500 | 52500 | 0 |
| 147 | 20230921 | 161100 | 20470664100 | 52500 | 52500 | 52500 | 52500 | 0 |
| 148 | 20230921 | 161000 | 20470664100 | 52500 | 52500 | 52500 | 52500 | 0 |
| 149 | 20230921 | 160900 | 20470664100 | 52500 | 52500 | 52500 | 52500 | 0 |
| 150 | 20230921 | 160800 | 20470664100 | 52500 | 52500 | 52500 | 52500 | 0 |
| 151 | 20230921 | 160700 | 20470664100 | 52500 | 52500 | 52500 | 52500 | 0 |
| 152 | 20230921 | 160600 | 20470664100 | 52500 | 52500 | 52500 | 52500 | 7944 |
| 153 | 20230921 | 160500 | 20470664100 | 52500 | 52500 | 52500 | 52500 | 0 |
| 154 | 20230921 | 160400 | 20470664100 | 52500 | 52500 | 52500 | 52500 | 0 |
| 155 | 20230921 | 160300 | 20470664100 | 52500 | 52500 | 52500 | 52500 | 0 |
| 156 | 20230921 | 160200 | 20470664100 | 52500 | 52500 | 52500 | 52500 | 0 |
| 157 | 20230921 | 160100 | 20470664100 | 52500 | 52500 | 52500 | 52500 | 0 |
| 158 | 20230921 | 160000 | 20470664100 | 52500 | 52500 | 52500 | 52500 | 0 |
| 159 | 20230921 | 155900 | 20470664100 | 52500 | 52500 | 52500 | 52500 | 0 |
| 160 | 20230921 | 155800 | 20470664100 | 52500 | 52500 | 52500 | 52500 | 0 |
| 161 | 20230921 | 155700 | 20470664100 | 52500 | 52500 | 52500 | 52500 | 0 |
| 162 | 20230921 | 155600 | 20470664100 | 52500 | 52500 | 52500 | 52500 | 0 |
| 163 | 20230921 | 155500 | 20470664100 | 52500 | 52500 | 52500 | 52500 | 0 |
| 164 | 20230921 | 155400 | 20470664100 | 52500 | 52500 | 52500 | 52500 | 0 |
| 165 | 20230921 | 155300 | 20470664100 | 52500 | 52500 | 52500 | 52500 | 0 |
| 166 | 20230921 | 155200 | 20470664100 | 52500 | 52500 | 52500 | 52500 | 0 |
| 167 | 20230921 | 155100 | 20470664100 | 52500 | 52500 | 52500 | 52500 | 0 |
| 168 | 20230921 | 155000 | 20470664100 | 52500 | 52500 | 52500 | 52500 | 0 |
| 169 | 20230921 | 154900 | 20470664100 | 52500 | 52500 | 52500 | 52500 | 0 |
| 170 | 20230921 | 154800 | 20470664100 | 52500 | 52500 | 52500 | 52500 | 0 |
| 171 | 20230921 | 154700 | 20470664100 | 52500 | 52500 | 52500 | 52500 | 0 |
| 172 | 20230921 | 154600 | 20470664100 | 52500 | 52500 | 52500 | 52500 | 0 |
| 173 | 20230921 | 154500 | 20470664100 | 52500 | 52500 | 52500 | 52500 | 0 |
| 174 | 20230921 | 154400 | 20470664100 | 52500 | 52500 | 52500 | 52500 | 0 |
| 175 | 20230921 | 154300 | 20470664100 | 52500 | 52500 | 52500 | 52500 | 0 |
| 176 | 20230921 | 154200 | 20470664100 | 52500 | 52500 | 52500 | 52500 | 0 |
| 177 | 20230921 | 154100 | 20470664100 | 52500 | 52500 | 52500 | 52500 | 0 |
| 178 | 20230921 | 154000 | 20470664100 | 52500 | 52500 | 52500 | 52500 | 0 |
| 179 | 20230921 | 153900 | 20470664100 | 52500 | 52500 | 52500 | 52500 | 0 |
| 180 | 20230921 | 153800 | 20470664100 | 52500 | 52500 | 52500 | 52500 | 0 |
| 181 | 20230921 | 153700 | 20470664100 | 52500 | 52500 | 52500 | 52500 | 0 |
| 182 | 20230921 | 153600 | 20470664100 | 52500 | 52500 | 52500 | 52500 | 7944 |
| 183 | 20230921 | 153500 | 20470664100 | 52500 | 52500 | 52500 | 52500 | 0 |
| 184 | 20230921 | 153400 | 20470664100 | 52500 | 52500 | 52500 | 52500 | 0 |
| 185 | 20230921 | 153300 | 20470664100 | 52500 | 52500 | 52500 | 52500 | 0 |
| 186 | 20230921 | 153200 | 20470664100 | 52500 | 52500 | 52500 | 52500 | 0 |
| 187 | 20230921 | 153100 | 20470664100 | 52500 | 52500 | 52500 | 52500 | 0 |
| 188 | 20230921 | 153000 | 20470664100 | 52500 | 52500 | 52500 | 52500 | 7944 |
| 189 | 20230921 | 152900 | 20053604100 | 52800 | 52800 | 52800 | 52800 | 0 |
| 190 | 20230921 | 152800 | 20053604100 | 52800 | 52800 | 52800 | 52800 | 0 |
| 191 | 20230921 | 152700 | 20053604100 | 52800 | 52800 | 52800 | 52800 | 0 |
| 192 | 20230921 | 152600 | 20053604100 | 52800 | 52800 | 52800 | 52800 | 0 |
| 193 | 20230921 | 152500 | 20053604100 | 52800 | 52800 | 52800 | 52800 | 0 |
| 194 | 20230921 | 152400 | 20053604100 | 52800 | 52800 | 52800 | 52800 | 0 |
| 195 | 20230921 | 152300 | 20053604100 | 52800 | 52800 | 52800 | 52800 | 0 |
| 196 | 20230921 | 152200 | 20053604100 | 52800 | 52800 | 52800 | 52800 | 0 |
| 197 | 20230921 | 152100 | 20053604100 | 52800 | 52800 | 52800 | 52800 | 0 |
| 198 | 20230921 | 152000 | 20053604100 | 52800 | 52800 | 52800 | 52800 | 0 |
| 199 | 20230921 | 151900 | 20053604100 | 52800 | 53000 | 53000 | 52800 | 1587 |
| 200 | 20230921 | 151800 | 19969680100 | 52900 | 52700 | 53000 | 52600 | 1147 |
| 201 | 20230921 | 151700 | 19909135600 | 52700 | 52700 | 52700 | 52600 | 1076 |
| 202 | 20230921 | 151600 | 19852453000 | 52700 | 52700 | 52800 | 52700 | 197 |
| 203 | 20230921 | 151500 | 19842057600 | 52700 | 52900 | 52900 | 52600 | 1406 |
| 204 | 20230921 | 151400 | 19767983500 | 52800 | 52900 | 52900 | 52800 | 136 |
| 205 | 20230921 | 151300 | 19760797800 | 52800 | 52800 | 53000 | 52600 | 1773 |
| 206 | 20230921 | 151200 | 19667297600 | 52700 | 53000 | 53000 | 52700 | 941 |
| 207 | 20230921 | 151100 | 19617635900 | 52900 | 52800 | 53000 | 52700 | 1327 |
| 208 | 20230921 | 151000 | 19547531300 | 52700 | 52900 | 52900 | 52600 | 1141 |
| 209 | 20230921 | 150900 | 19487321900 | 52800 | 52800 | 53000 | 52800 | 677 |
| 210 | 20230921 | 150800 | 19451542700 | 52800 | 53000 | 53000 | 52800 | 2329 |
| 211 | 20230921 | 150700 | 19328304000 | 52900 | 53000 | 53100 | 52900 | 1280 |
| 212 | 20230921 | 150600 | 19260468100 | 53000 | 53000 | 53100 | 53000 | 5184 |
| 213 | 20230921 | 150500 | 18985709300 | 53000 | 53100 | 53200 | 53000 | 2678 |
| 214 | 20230921 | 150400 | 18843509300 | 53200 | 53100 | 53200 | 53100 | 794 |
| 215 | 20230921 | 150300 | 18801299900 | 53200 | 53100 | 53200 | 53100 | 812 |
| 216 | 20230921 | 150200 | 18758160200 | 53200 | 53100 | 53200 | 53100 | 629 |
| 217 | 20230921 | 150100 | 18724723900 | 53100 | 53100 | 53200 | 53100 | 527 |
| 218 | 20230921 | 150000 | 18696712300 | 53200 | 53200 | 53300 | 53100 | 862 |
| 219 | 20230921 | 145900 | 18650893300 | 53200 | 53200 | 53300 | 53100 | 2175 |
| 220 | 20230921 | 145800 | 18535187500 | 53200 | 53300 | 53400 | 53200 | 1247 |
| 221 | 20230921 | 145700 | 18468732700 | 53300 | 53400 | 53500 | 53300 | 299 |
| 222 | 20230921 | 145600 | 18452770300 | 53400 | 53400 | 53400 | 53300 | 443 |
| 223 | 20230921 | 145500 | 18429124400 | 53300 | 53400 | 53400 | 53300 | 1352 |
| 224 | 20230921 | 145400 | 18356962000 | 53400 | 53400 | 53500 | 53400 | 359 |
| 225 | 20230921 | 145300 | 18337789100 | 53500 | 53600 | 53600 | 53400 | 705 |
| 226 | 20230921 | 145200 | 18300064800 | 53600 | 53500 | 53600 | 53500 | 734 |
| 227 | 20230921 | 145100 | 18260788300 | 53600 | 53600 | 53600 | 53500 | 101 |
| 228 | 20230921 | 145000 | 18255380700 | 53600 | 53500 | 53600 | 53500 | 204 |
| 229 | 20230921 | 144900 | 18244465400 | 53600 | 53500 | 53600 | 53500 | 142 |
| 230 | 20230921 | 144800 | 18236855600 | 53500 | 53500 | 53500 | 53400 | 486 |
| 231 | 20230921 | 144700 | 18210857600 | 53500 | 53400 | 53500 | 53400 | 246 |
| 232 | 20230921 | 144600 | 18197700200 | 53500 | 53400 | 53500 | 53400 | 191 |
| 233 | 20230921 | 144500 | 18187499400 | 53400 | 53400 | 53500 | 53400 | 169 |
| 234 | 20230921 | 144400 | 18178474000 | 53500 | 53500 | 53500 | 53400 | 108 |
| 235 | 20230921 | 144300 | 18172698400 | 53600 | 53500 | 53600 | 53400 | 613 |
| 236 | 20230921 | 144200 | 18139898900 | 53500 | 53400 | 53500 | 53300 | 662 |
| 237 | 20230921 | 144100 | 18104540100 | 53400 | 53400 | 53400 | 53300 | 258 |
| 238 | 20230921 | 144000 | 18090774300 | 53400 | 53200 | 53400 | 53200 | 604 |
| 239 | 20230921 | 143900 | 18058574000 | 53300 | 53300 | 53400 | 53300 | 178 |
| 240 | 20230921 | 143800 | 18049084000 | 53400 | 53400 | 53400 | 53100 | 2712 |
| 241 | 20230921 | 143700 | 17904683500 | 53400 | 53500 | 53500 | 53400 | 210 |
| 242 | 20230921 | 143600 | 17893465800 | 53500 | 53400 | 53500 | 53400 | 1057 |
| 243 | 20230921 | 143500 | 17837016100 | 53500 | 53500 | 53600 | 53400 | 2215 |
| 244 | 20230921 | 143400 | 17718520600 | 53500 | 53600 | 53700 | 53500 | 2386 |
| 245 | 20230921 | 143300 | 17590673000 | 53700 | 53800 | 53800 | 53600 | 1010 |
| 246 | 20230921 | 143200 | 17536436100 | 53800 | 53800 | 53900 | 53800 | 1658 |
| 247 | 20230921 | 143100 | 17447231100 | 53800 | 53900 | 54000 | 53800 | 3283 |
| 248 | 20230921 | 143000 | 17270276800 | 54000 | 53900 | 54000 | 53900 | 27 |
| 249 | 20230921 | 142900 | 17268821000 | 54000 | 54000 | 54000 | 53900 | 217 |
| 250 | 20230921 | 142800 | 17257104000 | 54000 | 54000 | 54000 | 54000 | 17 |
| 251 | 20230921 | 142700 | 17256186000 | 54000 | 53900 | 54100 | 53900 | 371 |
| 252 | 20230921 | 142600 | 17236157500 | 54000 | 53900 | 54000 | 53900 | 165 |
| 253 | 20230921 | 142500 | 17227263500 | 54000 | 53900 | 54000 | 53900 | 1046 |
| 254 | 20230921 | 142400 | 17170883800 | 53900 | 54000 | 54000 | 53900 | 412 |
| 255 | 20230921 | 142300 | 17148643200 | 54000 | 54000 | 54100 | 54000 | 458 |
| 256 | 20230921 | 142200 | 17123911000 | 54000 | 54000 | 54100 | 54000 | 95 |
| 257 | 20230921 | 142100 | 17118777200 | 54100 | 54000 | 54100 | 54000 | 117 |
| 258 | 20230921 | 142000 | 17112449700 | 54100 | 54100 | 54100 | 54000 | 385 |
| 259 | 20230921 | 141900 | 17091649000 | 54100 | 54200 | 54200 | 54000 | 229 |
| 260 | 20230921 | 141800 | 17079259200 | 54100 | 54200 | 54200 | 54100 | 183 |
| 261 | 20230921 | 141700 | 17069342200 | 54200 | 54100 | 54200 | 54100 | 1865 |
| 262 | 20230921 | 141600 | 16968445200 | 54100 | 54200 | 54300 | 54100 | 120 |
| 263 | 20230921 | 141500 | 16961942100 | 54300 | 54300 | 54300 | 54200 | 726 |
| 264 | 20230921 | 141400 | 16922536600 | 54400 | 54200 | 54400 | 54200 | 367 |
| 265 | 20230921 | 141300 | 16902611400 | 54300 | 54200 | 54300 | 54100 | 346 |
| 266 | 20230921 | 141200 | 16883832000 | 54200 | 54100 | 54200 | 54100 | 36 |
| 267 | 20230921 | 141100 | 16881882400 | 54100 | 54100 | 54100 | 54000 | 292 |
| 268 | 20230921 | 141000 | 16866086600 | 54100 | 54000 | 54100 | 54000 | 108 |
| 269 | 20230921 | 140900 | 16860246100 | 54000 | 54100 | 54100 | 54000 | 371 |
| 270 | 20230921 | 140800 | 16840209100 | 54000 | 54000 | 54100 | 54000 | 447 |
| 271 | 20230921 | 140700 | 16816068800 | 54000 | 54000 | 54000 | 54000 | 97 |
| 272 | 20230921 | 140600 | 16810830800 | 54100 | 54200 | 54200 | 54100 | 563 |
| 273 | 20230921 | 140500 | 16780372200 | 54200 | 54100 | 54200 | 54100 | 28 |
| 274 | 20230921 | 140400 | 16778857200 | 54100 | 54300 | 54300 | 54100 | 19 |
| 275 | 20230921 | 140300 | 16777827000 | 54300 | 54300 | 54300 | 54200 | 87 |
| 276 | 20230921 | 140200 | 16773104300 | 54300 | 54200 | 54300 | 54200 | 84 |
| 277 | 20230921 | 140100 | 16768549700 | 54100 | 54000 | 54100 | 54000 | 155 |
| 278 | 20230921 | 140000 | 16760175500 | 54100 | 54200 | 54200 | 54000 | 330 |
| 279 | 20230921 | 135900 | 16742320100 | 54200 | 54200 | 54200 | 54100 | 83 |
| 280 | 20230921 | 135800 | 16737822900 | 54200 | 54100 | 54200 | 54100 | 270 |
| 281 | 20230921 | 135700 | 16723201400 | 54200 | 54300 | 54300 | 54200 | 386 |
| 282 | 20230921 | 135600 | 16702279100 | 54300 | 54300 | 54400 | 54300 | 463 |
| 283 | 20230921 | 135500 | 16677138100 | 54400 | 54300 | 54400 | 54300 | 40 |
| 284 | 20230921 | 135400 | 16674964300 | 54400 | 54300 | 54400 | 54300 | 164 |
| 285 | 20230921 | 135300 | 16666049100 | 54300 | 54300 | 54400 | 54300 | 78 |
| 286 | 20230921 | 135200 | 16661810200 | 54400 | 54200 | 54400 | 54200 | 175 |
| 287 | 20230921 | 135100 | 16652312200 | 54200 | 54300 | 54300 | 54200 | 170 |
| 288 | 20230921 | 135000 | 16643089000 | 54300 | 54300 | 54400 | 54300 | 325 |
| 289 | 20230921 | 134900 | 16625438100 | 54500 | 54600 | 54600 | 54400 | 1400 |
| 290 | 20230921 | 134800 | 16549148200 | 54600 | 54700 | 54700 | 54600 | 364 |
| 291 | 20230921 | 134700 | 16529247200 | 54700 | 54600 | 54700 | 54500 | 151 |
| 292 | 20230921 | 134600 | 16520994300 | 54600 | 54600 | 54600 | 54500 | 624 |
| 293 | 20230921 | 134500 | 16486946000 | 54600 | 54600 | 54600 | 54500 | 182 |
| 294 | 20230921 | 134400 | 16477025200 | 54600 | 54500 | 54600 | 54500 | 54 |
| 295 | 20230921 | 134300 | 16474078500 | 54500 | 54600 | 54600 | 54500 | 449 |
| 296 | 20230921 | 134200 | 16449581400 | 54600 | 54600 | 54600 | 54500 | 269 |
| 297 | 20230921 | 134100 | 16434902400 | 54600 | 54500 | 54600 | 54500 | 270 |
| 298 | 20230921 | 134000 | 16420172500 | 54500 | 54400 | 54500 | 54400 | 310 |
| 299 | 20230921 | 133900 | 16403289900 | 54500 | 54400 | 54500 | 54400 | 25 |
| 300 | 20230921 | 133800 | 16401929000 | 54400 | 54400 | 54400 | 54400 | 74 |
| 301 | 20230921 | 133700 | 16397903400 | 54400 | 54400 | 54500 | 54300 | 419 |
| 302 | 20230921 | 133600 | 16375106900 | 54500 | 54500 | 54500 | 54400 | 505 |
| 303 | 20230921 | 133500 | 16347587800 | 54500 | 54400 | 54500 | 54300 | 437 |
| 304 | 20230921 | 133400 | 16323814300 | 54400 | 54300 | 54400 | 54300 | 127 |
| 305 | 20230921 | 133300 | 16316911400 | 54300 | 54200 | 54300 | 54200 | 222 |
| 306 | 20230921 | 133200 | 16304864700 | 54300 | 54200 | 54300 | 54200 | 30 |
| 307 | 20230921 | 133100 | 16303237300 | 54200 | 54200 | 54300 | 54200 | 96 |
| 308 | 20230921 | 133000 | 16298034000 | 54200 | 54100 | 54300 | 54100 | 104 |
| 309 | 20230921 | 132900 | 16292396400 | 54100 | 54100 | 54100 | 54000 | 108 |
| 310 | 20230921 | 132800 | 16286555000 | 54000 | 54100 | 54200 | 54000 | 267 |
| 311 | 20230921 | 132700 | 16272122500 | 54100 | 54100 | 54200 | 54100 | 92 |
| 312 | 20230921 | 132600 | 16267141900 | 54100 | 54200 | 54200 | 54100 | 265 |
| 313 | 20230921 | 132500 | 16252793200 | 54200 | 54100 | 54200 | 54100 | 363 |
| 314 | 20230921 | 132400 | 16233135100 | 54100 | 54000 | 54100 | 54000 | 257 |
| 315 | 20230921 | 132300 | 16219253400 | 54000 | 54100 | 54100 | 54000 | 72 |
| 316 | 20230921 | 132200 | 16215362400 | 54100 | 54100 | 54100 | 54000 | 35 |
| 317 | 20230921 | 132100 | 16213471000 | 54100 | 54100 | 54100 | 54000 | 79 |
| 318 | 20230921 | 132000 | 16209204300 | 54200 | 54200 | 54200 | 54000 | 109 |
| 319 | 20230921 | 131900 | 16203304400 | 54200 | 54100 | 54200 | 54000 | 941 |
| 320 | 20230921 | 131800 | 16152352000 | 54100 | 54000 | 54100 | 54000 | 103 |
| 321 | 20230921 | 131700 | 16146779800 | 54000 | 54000 | 54000 | 54000 | 326 |
| 322 | 20230921 | 131600 | 16129175800 | 54000 | 53800 | 54000 | 53800 | 5 |
| 323 | 20230921 | 131500 | 16128906600 | 53800 | 54000 | 54100 | 53800 | 1704 |
| 324 | 20230921 | 131400 | 16037147200 | 54000 | 53900 | 54100 | 53900 | 421 |
| 325 | 20230921 | 131300 | 16014421900 | 53900 | 53900 | 54000 | 53900 | 477 |
| 326 | 20230921 | 131200 | 15988704500 | 54000 | 54000 | 54000 | 53900 | 176 |
| 327 | 20230921 | 131100 | 15979207300 | 53900 | 53900 | 53900 | 53900 | 250 |
| 328 | 20230921 | 131000 | 15965732300 | 53900 | 53700 | 53900 | 53600 | 1737 |
| 329 | 20230921 | 130900 | 15872450300 | 53600 | 53600 | 53800 | 53600 | 744 |
| 330 | 20230921 | 130800 | 15832544500 | 53700 | 53600 | 53700 | 53600 | 348 |
| 331 | 20230921 | 130700 | 15813881800 | 53600 | 53500 | 53700 | 53500 | 615 |
| 332 | 20230921 | 130600 | 15780944300 | 53600 | 53700 | 53800 | 53500 | 2458 |
| 333 | 20230921 | 130500 | 15649173700 | 53700 | 53800 | 53800 | 53700 | 1910 |
| 334 | 20230921 | 130400 | 15546604800 | 53900 | 53800 | 53900 | 53700 | 90 |
| 335 | 20230921 | 130300 | 15541759900 | 53800 | 53900 | 53900 | 53800 | 129 |
| 336 | 20230921 | 130200 | 15534819200 | 53900 | 53900 | 53900 | 53800 | 29 |
| 337 | 20230921 | 130100 | 15533257000 | 53900 | 53800 | 53900 | 53800 | 344 |
| 338 | 20230921 | 130000 | 15514749700 | 53900 | 53900 | 53900 | 53900 | 47 |
| 339 | 20230921 | 125900 | 15512216400 | 53900 | 54200 | 54200 | 53900 | 79 |
| 340 | 20230921 | 125800 | 15507955600 | 53900 | 53800 | 54200 | 53800 | 544 |
| 341 | 20230921 | 125700 | 15478556900 | 53800 | 53800 | 54000 | 53700 | 152 |
| 342 | 20230921 | 125600 | 15470363600 | 53800 | 53800 | 53800 | 53700 | 1084 |
| 343 | 20230921 | 125500 | 15412045300 | 53800 | 53700 | 53800 | 53700 | 41 |
| 344 | 20230921 | 125400 | 15409840100 | 53800 | 53800 | 53800 | 53700 | 101 |
| 345 | 20230921 | 125300 | 15404406600 | 53800 | 53800 | 53900 | 53800 | 141 |
| 346 | 20230921 | 125200 | 15396820700 | 53700 | 54100 | 54100 | 53700 | 227 |
| 347 | 20230921 | 125100 | 15384596300 | 54200 | 53800 | 54200 | 53700 | 778 |
| 348 | 20230921 | 125000 | 15342703900 | 53800 | 53900 | 53900 | 53800 | 564 |
| 349 | 20230921 | 124900 | 15312356100 | 53800 | 53900 | 53900 | 53800 | 149 |
| 350 | 20230921 | 124800 | 15304325100 | 53900 | 53800 | 53900 | 53800 | 309 |
| 351 | 20230921 | 124700 | 15287689500 | 53800 | 54100 | 54100 | 53800 | 881 |
| 352 | 20230921 | 124600 | 15240233900 | 54100 | 54000 | 54100 | 54000 | 310 |
| 353 | 20230921 | 124500 | 15223474100 | 54100 | 54100 | 54200 | 54100 | 183 |
| 354 | 20230921 | 124400 | 15213572800 | 54000 | 54000 | 54200 | 54000 | 125 |
| 355 | 20230921 | 124300 | 15206805300 | 54000 | 54000 | 54000 | 54000 | 136 |
| 356 | 20230921 | 124200 | 15199461300 | 54000 | 54100 | 54100 | 54000 | 172 |
| 357 | 20230921 | 124100 | 15190162600 | 54100 | 54100 | 54100 | 54100 | 113 |
| 358 | 20230921 | 124000 | 15184049300 | 54100 | 54000 | 54100 | 54000 | 39 |
| 359 | 20230921 | 123900 | 15181941600 | 54000 | 54100 | 54100 | 54000 | 27 |
| 360 | 20230921 | 123800 | 15180481900 | 54200 | 54100 | 54200 | 54000 | 318 |
| 361 | 20230921 | 123700 | 15163260200 | 54200 | 54200 | 54200 | 54100 | 46 |
| 362 | 20230921 | 123600 | 15160768800 | 54200 | 54200 | 54200 | 54200 | 83 |
| 363 | 20230921 | 123500 | 15156270200 | 54200 | 54000 | 54300 | 54000 | 114 |
| 364 | 20230921 | 123400 | 15150080800 | 54000 | 54000 | 54300 | 54000 | 18 |
| 365 | 20230921 | 123300 | 15149107000 | 54000 | 53800 | 54300 | 53800 | 1399 |
| 366 | 20230921 | 123200 | 15073588900 | 53800 | 53700 | 53900 | 53700 | 604 |
| 367 | 20230921 | 123100 | 15041069900 | 53800 | 53800 | 53800 | 53700 | 872 |
| 368 | 20230921 | 123000 | 14994239500 | 53800 | 53700 | 53800 | 53700 | 279 |
| 369 | 20230921 | 122900 | 14979234400 | 53800 | 53800 | 53800 | 53800 | 65 |
| 370 | 20230921 | 122800 | 14975737400 | 53800 | 53800 | 53800 | 53800 | 197 |
| 371 | 20230921 | 122700 | 14965138800 | 53800 | 53900 | 53900 | 53800 | 169 |
| 372 | 20230921 | 122600 | 14956044800 | 53900 | 53800 | 53900 | 53700 | 115 |
| 373 | 20230921 | 122500 | 14949856600 | 53800 | 53700 | 53900 | 53700 | 308 |
| 374 | 20230921 | 122400 | 14933299900 | 53700 | 53800 | 53800 | 53700 | 1361 |
| 375 | 20230921 | 122300 | 14860161600 | 53900 | 53900 | 53900 | 53900 | 87 |
| 376 | 20230921 | 122200 | 14855472300 | 53800 | 54100 | 54100 | 53800 | 76 |
| 377 | 20230921 | 122100 | 14851370000 | 54400 | 54100 | 54400 | 53800 | 1409 |
| 378 | 20230921 | 122000 | 14775359400 | 54100 | 54100 | 54200 | 54100 | 66 |
| 379 | 20230921 | 121900 | 14771788700 | 54000 | 54100 | 54100 | 54000 | 58 |
| 380 | 20230921 | 121800 | 14768651100 | 54100 | 54000 | 54100 | 54000 | 151 |
| 381 | 20230921 | 121700 | 14760489600 | 54000 | 54000 | 54000 | 54000 | 312 |
| 382 | 20230921 | 121600 | 14743641600 | 54000 | 54000 | 54000 | 53900 | 88 |
| 383 | 20230921 | 121500 | 14738896600 | 54000 | 53900 | 54000 | 53900 | 661 |
| 384 | 20230921 | 121400 | 14703235300 | 53900 | 54000 | 54000 | 53900 | 381 |
| 385 | 20230921 | 121300 | 14682677900 | 54000 | 54000 | 54000 | 53900 | 320 |
| 386 | 20230921 | 121200 | 14665400100 | 54000 | 54000 | 54000 | 54000 | 220 |
| 387 | 20230921 | 121100 | 14653520100 | 54000 | 53900 | 54000 | 53900 | 380 |
| 388 | 20230921 | 121000 | 14633000200 | 53900 | 54000 | 54000 | 53800 | 172 |
| 389 | 20230921 | 120900 | 14623733600 | 54000 | 54000 | 54000 | 53900 | 44 |
| 390 | 20230921 | 120800 | 14621358300 | 54000 | 53900 | 54000 | 53800 | 537 |
| 391 | 20230921 | 120700 | 14592466500 | 53800 | 53900 | 53900 | 53800 | 304 |
| 392 | 20230921 | 120600 | 14576096300 | 53900 | 53800 | 54000 | 53700 | 73 |
| 393 | 20230921 | 120500 | 14572160900 | 53900 | 53800 | 53900 | 53700 | 1719 |
| 394 | 20230921 | 120400 | 14479722800 | 53800 | 53900 | 53900 | 53800 | 1607 |
| 395 | 20230921 | 120300 | 14393246500 | 53900 | 53900 | 54000 | 53900 | 1122 |
| 396 | 20230921 | 120200 | 14332766100 | 53900 | 54000 | 54100 | 53900 | 1701 |
| 397 | 20230921 | 120100 | 14240985300 | 54100 | 54100 | 54100 | 54000 | 622 |
| 398 | 20230921 | 120000 | 14207382900 | 54200 | 54100 | 54200 | 54000 | 256 |
| 399 | 20230921 | 115900 | 14193533500 | 54100 | 54200 | 54200 | 54100 | 278 |
| 400 | 20230921 | 115800 | 14178492700 | 54100 | 54300 | 54300 | 54000 | 1193 |
| 401 | 20230921 | 115700 | 14114049000 | 54100 | 54200 | 54300 | 54100 | 1541 |
| 402 | 20230921 | 115600 | 14030606100 | 54200 | 54100 | 54300 | 54100 | 762 |
| 403 | 20230921 | 115500 | 13989304300 | 54100 | 54000 | 54100 | 54000 | 614 |
| 404 | 20230921 | 115400 | 13956101000 | 54000 | 54100 | 54100 | 54000 | 917 |
| 405 | 20230921 | 115300 | 13906564600 | 54100 | 54300 | 54400 | 54100 | 3334 |
| 406 | 20230921 | 115200 | 13725861500 | 54300 | 54400 | 54400 | 54300 | 603 |
| 407 | 20230921 | 115100 | 13693084800 | 54400 | 54400 | 54500 | 54400 | 187 |
| 408 | 20230921 | 115000 | 13682911000 | 54400 | 54400 | 54500 | 54300 | 271 |
| 409 | 20230921 | 114900 | 13668183200 | 54400 | 54400 | 54400 | 54300 | 493 |
| 410 | 20230921 | 114800 | 13641403200 | 54300 | 54500 | 54600 | 54300 | 3147 |
| 411 | 20230921 | 114700 | 13470099100 | 54500 | 54600 | 54600 | 54500 | 551 |
| 412 | 20230921 | 114600 | 13440057700 | 54600 | 54600 | 54700 | 54600 | 316 |
| 413 | 20230921 | 114500 | 13422795200 | 54600 | 54600 | 54700 | 54600 | 896 |
| 414 | 20230921 | 114400 | 13373873300 | 54600 | 54600 | 54700 | 54600 | 699 |
| 415 | 20230921 | 114300 | 13335697400 | 54600 | 54600 | 54700 | 54600 | 85 |
| 416 | 20230921 | 114200 | 13331051500 | 54600 | 54700 | 54700 | 54600 | 193 |
| 417 | 20230921 | 114100 | 13320500600 | 54700 | 54600 | 54700 | 54600 | 94 |
| 418 | 20230921 | 114000 | 13315362200 | 54600 | 54600 | 54700 | 54600 | 183 |
| 419 | 20230921 | 113900 | 13305360800 | 54600 | 54600 | 54700 | 54600 | 11 |
| 420 | 20230921 | 113800 | 13304760000 | 54700 | 54700 | 54700 | 54600 | 76 |
| 421 | 20230921 | 113700 | 13300609900 | 54700 | 54600 | 54700 | 54600 | 141 |
| 422 | 20230921 | 113600 | 13292907200 | 54700 | 54900 | 54900 | 54700 | 257 |
| 423 | 20230921 | 113500 | 13278848500 | 54700 | 54700 | 54900 | 54600 | 1512 |
| 424 | 20230921 | 113400 | 13196152400 | 54700 | 54900 | 54900 | 54700 | 1256 |
| 425 | 20230921 | 113300 | 13127330000 | 54800 | 54900 | 54900 | 54800 | 218 |
| 426 | 20230921 | 113200 | 13115362600 | 54900 | 55100 | 55200 | 54900 | 560 |
| 427 | 20230921 | 113100 | 13084531900 | 55000 | 55100 | 55200 | 55000 | 471 |
| 428 | 20230921 | 113000 | 13058615700 | 55100 | 55000 | 55100 | 55000 | 313 |
| 429 | 20230921 | 112900 | 13041384500 | 55000 | 55000 | 55000 | 55000 | 3 |
| 430 | 20230921 | 112800 | 13041219500 | 54900 | 55000 | 55000 | 54900 | 157 |
| 431 | 20230921 | 112700 | 13032592600 | 55000 | 55000 | 55100 | 54900 | 337 |
| 432 | 20230921 | 112600 | 13014066700 | 55100 | 55100 | 55100 | 55100 | 98 |
| 433 | 20230921 | 112500 | 13008666900 | 55100 | 55000 | 55100 | 55000 | 236 |
| 434 | 20230921 | 112400 | 12995666800 | 55000 | 55100 | 55100 | 55000 | 141 |
| 435 | 20230921 | 112300 | 12987911200 | 55100 | 55100 | 55100 | 55100 | 109 |
| 436 | 20230921 | 112200 | 12981905300 | 55000 | 55000 | 55000 | 55000 | 15 |
| 437 | 20230921 | 112100 | 12981080300 | 54900 | 55000 | 55000 | 54900 | 143 |
| 438 | 20230921 | 112000 | 12973228900 | 55000 | 55000 | 55100 | 55000 | 119 |
| 439 | 20230921 | 111900 | 12966680600 | 55000 | 55000 | 55000 | 55000 | 275 |
| 440 | 20230921 | 111800 | 12951555600 | 55100 | 55100 | 55100 | 55000 | 16 |
| 441 | 20230921 | 111700 | 12950674100 | 55000 | 55000 | 55100 | 55000 | 83 |
| 442 | 20230921 | 111600 | 12946103600 | 55000 | 55000 | 55000 | 55000 | 207 |
| 443 | 20230921 | 111500 | 12934718600 | 54900 | 55000 | 55100 | 54900 | 1039 |
| 444 | 20230921 | 111400 | 12877660200 | 54900 | 55000 | 55000 | 54900 | 70 |
| 445 | 20230921 | 111300 | 12873810500 | 55000 | 54900 | 55000 | 54800 | 219 |
| 446 | 20230921 | 111200 | 12861801700 | 54900 | 54900 | 55000 | 54800 | 360 |
| 447 | 20230921 | 111100 | 12842032800 | 54900 | 55000 | 55000 | 54900 | 100 |
| 448 | 20230921 | 111000 | 12836538500 | 55000 | 54900 | 55000 | 54900 | 613 |
| 449 | 20230921 | 110900 | 12802864000 | 54900 | 54900 | 54900 | 54900 | 24 |
| 450 | 20230921 | 110800 | 12801546400 | 54900 | 54900 | 55000 | 54900 | 332 |
| 451 | 20230921 | 110700 | 12783288400 | 55000 | 54900 | 55000 | 54900 | 59 |
| 452 | 20230921 | 110600 | 12780045900 | 54900 | 54900 | 55000 | 54900 | 133 |
| 453 | 20230921 | 110500 | 12772734700 | 55000 | 55000 | 55000 | 54900 | 286 |
| 454 | 20230921 | 110400 | 12757023900 | 54900 | 54900 | 55000 | 54900 | 85 |
| 455 | 20230921 | 110300 | 12752354000 | 54900 | 54900 | 54900 | 54900 | 178 |
| 456 | 20230921 | 110200 | 12742581800 | 54900 | 54800 | 54900 | 54800 | 244 |
| 457 | 20230921 | 110100 | 12729199600 | 54800 | 55000 | 55000 | 54800 | 216 |
| 458 | 20230921 | 110000 | 12717351700 | 54900 | 54900 | 54900 | 54800 | 333 |
| 459 | 20230921 | 105900 | 12699079100 | 54900 | 54800 | 54900 | 54800 | 240 |
| 460 | 20230921 | 105800 | 12685914100 | 54800 | 54800 | 54900 | 54800 | 71 |
| 461 | 20230921 | 105700 | 12682023200 | 54900 | 54900 | 54900 | 54800 | 83 |
| 462 | 20230921 | 105600 | 12677466800 | 54900 | 54800 | 54900 | 54800 | 117 |
| 463 | 20230921 | 105500 | 12671050300 | 54900 | 55000 | 55100 | 54900 | 1328 |
| 464 | 20230921 | 105400 | 12598071700 | 55100 | 55200 | 55400 | 55100 | 886 |
| 465 | 20230921 | 105300 | 12549209700 | 55200 | 55300 | 55400 | 55100 | 605 |
| 466 | 20230921 | 105200 | 12515797500 | 55300 | 55300 | 55300 | 55200 | 363 |
| 467 | 20230921 | 105100 | 12495724800 | 55200 | 55200 | 55300 | 55200 | 294 |
| 468 | 20230921 | 105000 | 12479476000 | 55300 | 55300 | 55300 | 55200 | 171 |
| 469 | 20230921 | 104900 | 12470019900 | 55200 | 55100 | 55200 | 55100 | 331 |
| 470 | 20230921 | 104800 | 12451753300 | 55100 | 55200 | 55200 | 55100 | 104 |
| 471 | 20230921 | 104700 | 12446018100 | 55200 | 55100 | 55200 | 55100 | 63 |
| 472 | 20230921 | 104600 | 12442545000 | 54900 | 55100 | 55200 | 54900 | 691 |
| 473 | 20230921 | 104500 | 12404515900 | 55200 | 55300 | 55300 | 55100 | 415 |
| 474 | 20230921 | 104400 | 12381597000 | 55300 | 55100 | 55300 | 55100 | 266 |
| 475 | 20230921 | 104300 | 12366909200 | 55000 | 54900 | 55000 | 54900 | 1707 |
| 476 | 20230921 | 104200 | 12273033700 | 54900 | 54800 | 54900 | 54800 | 134 |
| 477 | 20230921 | 104100 | 12265688700 | 54800 | 54800 | 54900 | 54800 | 127 |
| 478 | 20230921 | 104000 | 12258725600 | 54800 | 54800 | 54800 | 54800 | 330 |
| 479 | 20230921 | 103900 | 12240641600 | 54800 | 54900 | 55000 | 54800 | 188 |
| 480 | 20230921 | 103800 | 12230323300 | 54900 | 54900 | 54900 | 54900 | 113 |
| 481 | 20230921 | 103700 | 12224119600 | 54800 | 55000 | 55000 | 54800 | 696 |
| 482 | 20230921 | 103600 | 12185925000 | 54900 | 54900 | 55000 | 54900 | 26 |
| 483 | 20230921 | 103500 | 12184497500 | 54900 | 55000 | 55000 | 54900 | 285 |
| 484 | 20230921 | 103400 | 12168837600 | 54900 | 54900 | 55000 | 54900 | 188 |
| 485 | 20230921 | 103300 | 12158505400 | 54900 | 54900 | 55000 | 54900 | 321 |
| 486 | 20230921 | 103200 | 12140881500 | 54900 | 55000 | 55000 | 54900 | 228 |
| 487 | 20230921 | 103100 | 12128364200 | 55000 | 55000 | 55000 | 54900 | 112 |
| 488 | 20230921 | 103000 | 12122208200 | 54800 | 54900 | 55000 | 54800 | 306 |
| 489 | 20230921 | 102900 | 12105405700 | 54900 | 54900 | 54900 | 54900 | 935 |
| 490 | 20230921 | 102800 | 12054074200 | 54900 | 54900 | 55000 | 54800 | 317 |
| 491 | 20230921 | 102700 | 12036670500 | 54900 | 54900 | 55000 | 54900 | 750 |
| 492 | 20230921 | 102600 | 11995494300 | 54900 | 54900 | 55000 | 54900 | 137 |
| 493 | 20230921 | 102500 | 11987972400 | 54900 | 54900 | 55000 | 54900 | 309 |
| 494 | 20230921 | 102400 | 11971004700 | 54900 | 54900 | 55000 | 54900 | 429 |
| 495 | 20230921 | 102300 | 11947450600 | 54900 | 54800 | 55000 | 54800 | 448 |
| 496 | 20230921 | 102200 | 11922871000 | 54800 | 55000 | 55000 | 54800 | 283 |
| 497 | 20230921 | 102100 | 11907350600 | 54800 | 54800 | 54800 | 54700 | 415 |
| 498 | 20230921 | 102000 | 11884628400 | 54800 | 54800 | 54800 | 54700 | 401 |
| 499 | 20230921 | 101900 | 11862658400 | 54700 | 54800 | 54800 | 54700 | 430 |
| 500 | 20230921 | 101800 | 11839134500 | 54800 | 54900 | 54900 | 54700 | 1318 |
| 501 | 20230921 | 101700 | 11766875900 | 55000 | 55100 | 55100 | 54900 | 463 |
| 502 | 20230921 | 101600 | 11741417800 | 55100 | 55100 | 55400 | 55000 | 282 |
| 503 | 20230921 | 101500 | 11725890200 | 55100 | 55300 | 55300 | 55000 | 625 |
| 504 | 20230921 | 101400 | 11691380500 | 55200 | 55300 | 55400 | 55200 | 851 |
| 505 | 20230921 | 101300 | 11644320800 | 55200 | 55000 | 55200 | 54900 | 1208 |
| 506 | 20230921 | 101200 | 11577886500 | 54900 | 54800 | 54900 | 54800 | 778 |
| 507 | 20230921 | 101100 | 11535214400 | 54900 | 54800 | 54900 | 54700 | 237 |
| 508 | 20230921 | 101000 | 11522233100 | 54700 | 54800 | 54900 | 54700 | 751 |
| 509 | 20230921 | 100900 | 11481055600 | 54800 | 54700 | 54800 | 54600 | 429 |
| 510 | 20230921 | 100800 | 11457576700 | 54700 | 54600 | 54700 | 54600 | 1130 |
| 511 | 20230921 | 100700 | 11395846000 | 54700 | 54600 | 54800 | 54600 | 625 |
| 512 | 20230921 | 100600 | 11361675200 | 54600 | 54500 | 54800 | 54300 | 5566 |
| 513 | 20230921 | 100500 | 11058355100 | 54500 | 54800 | 54800 | 54500 | 3229 |
| 514 | 20230921 | 100400 | 10882045500 | 54800 | 54800 | 54900 | 54700 | 3020 |
| 515 | 20230921 | 100300 | 10716718800 | 54800 | 55000 | 55000 | 54800 | 4667 |
| 516 | 20230921 | 100200 | 10460483700 | 55000 | 55300 | 55300 | 55000 | 3735 |
| 517 | 20230921 | 100100 | 10254508300 | 55400 | 55600 | 55600 | 55400 | 3174 |
| 518 | 20230921 | 100000 | 10078494400 | 55600 | 55500 | 55600 | 55500 | 611 |
| 519 | 20230921 | 095900 | 10044545200 | 55500 | 55500 | 55600 | 55500 | 692 |
| 520 | 20230921 | 095800 | 10006103600 | 55500 | 55600 | 55600 | 55500 | 1244 |
| 521 | 20230921 | 095700 | 9936998300 | 55600 | 55800 | 55800 | 55600 | 830 |
| 522 | 20230921 | 095600 | 9890808300 | 55800 | 55900 | 55900 | 55700 | 2054 |
| 523 | 20230921 | 095500 | 9776159100 | 55900 | 55900 | 56000 | 55800 | 552 |
| 524 | 20230921 | 095400 | 9745296800 | 56000 | 56100 | 56100 | 56000 | 637 |
| 525 | 20230921 | 095300 | 9709623100 | 56000 | 56200 | 56200 | 56000 | 1928 |
| 526 | 20230921 | 095200 | 9601456400 | 56200 | 56300 | 56300 | 56100 | 1613 |
| 527 | 20230921 | 095100 | 9510855900 | 56200 | 56300 | 56400 | 56200 | 1754 |
| 528 | 20230921 | 095000 | 9412198600 | 56300 | 56200 | 56400 | 56200 | 1896 |
| 529 | 20230921 | 094900 | 9305542700 | 56200 | 56300 | 56500 | 56200 | 1157 |
| 530 | 20230921 | 094800 | 9240313600 | 56300 | 56300 | 56400 | 56200 | 1410 |
| 531 | 20230921 | 094700 | 9160892800 | 56200 | 56100 | 56300 | 56100 | 1071 |
| 532 | 20230921 | 094600 | 9100726800 | 56000 | 55900 | 56100 | 55900 | 837 |
| 533 | 20230921 | 094500 | 9053868800 | 55900 | 55800 | 55900 | 55800 | 698 |
| 534 | 20230921 | 094400 | 9014870700 | 55800 | 55600 | 55800 | 55600 | 972 |
| 535 | 20230921 | 094300 | 8960656300 | 55600 | 55700 | 55700 | 55500 | 1217 |
| 536 | 20230921 | 094200 | 8892981700 | 55600 | 55600 | 55700 | 55600 | 1254 |
| 537 | 20230921 | 094100 | 8823255800 | 55700 | 55900 | 55900 | 55700 | 1304 |
| 538 | 20230921 | 094000 | 8750525400 | 55900 | 56000 | 56000 | 55800 | 930 |
| 539 | 20230921 | 093900 | 8698537300 | 55900 | 55900 | 56000 | 55900 | 314 |
| 540 | 20230921 | 093800 | 8680977500 | 55900 | 56000 | 56200 | 55800 | 1022 |
| 541 | 20230921 | 093700 | 8623733000 | 56000 | 56000 | 56100 | 55900 | 707 |
| 542 | 20230921 | 093600 | 8584125800 | 56000 | 55700 | 56000 | 55600 | 1847 |
| 543 | 20230921 | 093500 | 8481010000 | 55700 | 55400 | 55700 | 55400 | 805 |
| 544 | 20230921 | 093400 | 8436257300 | 55500 | 55500 | 55600 | 55400 | 999 |
| 545 | 20230921 | 093300 | 8380824500 | 55600 | 55500 | 55600 | 55500 | 803 |
| 546 | 20230921 | 093200 | 8336245400 | 55500 | 55600 | 55700 | 55500 | 2056 |
| 547 | 20230921 | 093100 | 8221957600 | 55600 | 55600 | 55700 | 55500 | 3420 |
| 548 | 20230921 | 093000 | 8032002000 | 55600 | 55800 | 55800 | 55600 | 1106 |
| 549 | 20230921 | 092900 | 7970400700 | 55700 | 56100 | 56100 | 55700 | 3935 |
| 550 | 20230921 | 092800 | 7750651300 | 56000 | 56100 | 56200 | 56000 | 1296 |
| 551 | 20230921 | 092700 | 7677931900 | 56100 | 56000 | 56300 | 56000 | 1061 |
| 552 | 20230921 | 092600 | 7618382700 | 56000 | 56000 | 56000 | 55900 | 1127 |
| 553 | 20230921 | 092500 | 7555274900 | 56000 | 55900 | 56000 | 55800 | 1253 |
| 554 | 20230921 | 092400 | 7485215000 | 56000 | 56000 | 56100 | 55800 | 3298 |
| 555 | 20230921 | 092300 | 7300839200 | 56000 | 56300 | 56400 | 56000 | 3087 |
| 556 | 20230921 | 092200 | 7127407200 | 56400 | 56400 | 56400 | 56300 | 971 |
| 557 | 20230921 | 092100 | 7072695200 | 56300 | 56400 | 56600 | 56300 | 1112 |
| 558 | 20230921 | 092000 | 7009932300 | 56400 | 56400 | 56600 | 56300 | 3390 |
| 559 | 20230921 | 091900 | 6818536100 | 56300 | 56100 | 56500 | 56100 | 1596 |
| 560 | 20230921 | 091800 | 6728573400 | 56200 | 56200 | 56300 | 56000 | 3885 |
| 561 | 20230921 | 091700 | 6510690600 | 56200 | 56800 | 56800 | 56200 | 4717 |
| 562 | 20230921 | 091600 | 6244334400 | 56700 | 57100 | 57200 | 56700 | 4253 |
| 563 | 20230921 | 091500 | 6002049900 | 57200 | 57200 | 57300 | 56800 | 6908 |
| 564 | 20230921 | 091400 | 5607809000 | 57300 | 57100 | 57300 | 56900 | 11844 |
| 565 | 20230921 | 091300 | 4931070200 | 57100 | 57000 | 57100 | 56900 | 7956 |
| 566 | 20230921 | 091200 | 4477436500 | 57000 | 56800 | 57000 | 56600 | 7097 |
| 567 | 20230921 | 091100 | 4073666800 | 56900 | 56400 | 57000 | 56400 | 9062 |
| 568 | 20230921 | 091000 | 3559477600 | 56500 | 56300 | 56500 | 56200 | 8663 |
| 569 | 20230921 | 090900 | 3071614500 | 56300 | 56100 | 56500 | 56100 | 4587 |
| 570 | 20230921 | 090800 | 2813478000 | 56100 | 56500 | 56700 | 55900 | 9737 |
| 571 | 20230921 | 090700 | 2264513000 | 56500 | 56000 | 56500 | 55900 | 8562 |
| 572 | 20230921 | 090600 | 1782426000 | 56000 | 55300 | 56000 | 55000 | 9791 |
| 573 | 20230921 | 090500 | 1237597500 | 55000 | 55200 | 55300 | 55000 | 1912 |
| 574 | 20230921 | 090400 | 1132227200 | 55200 | 55500 | 55500 | 55200 | 2463 |
| 575 | 20230921 | 090300 | 995899700 | 55500 | 55400 | 55600 | 55300 | 2663 |
| 576 | 20230921 | 090200 | 848129300 | 55400 | 55100 | 55400 | 54800 | 4245 |
| 577 | 20230921 | 090100 | 614510900 | 55100 | 55500 | 55700 | 55000 | 2902 |
| 578 | 20230921 | 090000 | 453810600 | 55600 | 55600 | 55700 | 55000 | 7782 |