35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230911 | 190600 | 10100292600 | 147300 | 147300 | 147300 | 147300 | 6664 |
| 3 | 20230911 | 190500 | 10100292600 | 147300 | 147300 | 147300 | 147300 | 0 |
| 4 | 20230911 | 190400 | 10100292600 | 147300 | 147300 | 147300 | 147300 | 0 |
| 5 | 20230911 | 190300 | 10100292600 | 147300 | 147300 | 147300 | 147300 | 0 |
| 6 | 20230911 | 190200 | 10100292600 | 147300 | 147300 | 147300 | 147300 | 0 |
| 7 | 20230911 | 190100 | 10100292600 | 147300 | 147300 | 147300 | 147300 | 0 |
| 8 | 20230911 | 190000 | 10100292600 | 147300 | 147300 | 147300 | 147300 | 0 |
| 9 | 20230911 | 185900 | 10100292600 | 147300 | 147300 | 147300 | 147300 | 0 |
| 10 | 20230911 | 185800 | 10100292600 | 147300 | 147300 | 147300 | 147300 | 0 |
| 11 | 20230911 | 185700 | 10100292600 | 147300 | 147300 | 147300 | 147300 | 0 |
| 12 | 20230911 | 185600 | 10100292600 | 147300 | 147300 | 147300 | 147300 | 0 |
| 13 | 20230911 | 185500 | 10100292600 | 147300 | 147300 | 147300 | 147300 | 0 |
| 14 | 20230911 | 185400 | 10100292600 | 147300 | 147300 | 147300 | 147300 | 0 |
| 15 | 20230911 | 185300 | 10100292600 | 147300 | 147300 | 147300 | 147300 | 0 |
| 16 | 20230911 | 185200 | 10100292600 | 147300 | 147300 | 147300 | 147300 | 0 |
| 17 | 20230911 | 185100 | 10100292600 | 147300 | 147300 | 147300 | 147300 | 0 |
| 18 | 20230911 | 185000 | 10100292600 | 147300 | 147300 | 147300 | 147300 | 0 |
| 19 | 20230911 | 184900 | 10100292600 | 147300 | 147300 | 147300 | 147300 | 0 |
| 20 | 20230911 | 184800 | 10100292600 | 147300 | 147300 | 147300 | 147300 | 0 |
| 21 | 20230911 | 184700 | 10100292600 | 147300 | 147300 | 147300 | 147300 | 0 |
| 22 | 20230911 | 184600 | 10100292600 | 147300 | 147300 | 147300 | 147300 | 0 |
| 23 | 20230911 | 184500 | 10100292600 | 147300 | 147300 | 147300 | 147300 | 0 |
| 24 | 20230911 | 184400 | 10100292600 | 147300 | 147300 | 147300 | 147300 | 0 |
| 25 | 20230911 | 184300 | 10100292600 | 147300 | 147300 | 147300 | 147300 | 0 |
| 26 | 20230911 | 184200 | 10100292600 | 147300 | 147300 | 147300 | 147300 | 0 |
| 27 | 20230911 | 184100 | 10100292600 | 147300 | 147300 | 147300 | 147300 | 0 |
| 28 | 20230911 | 184000 | 10100292600 | 147300 | 147300 | 147300 | 147300 | 0 |
| 29 | 20230911 | 183900 | 10100292600 | 147300 | 147300 | 147300 | 147300 | 0 |
| 30 | 20230911 | 183800 | 10100292600 | 147300 | 147300 | 147300 | 147300 | 0 |
| 31 | 20230911 | 183700 | 10100292600 | 147300 | 147300 | 147300 | 147300 | 0 |
| 32 | 20230911 | 183600 | 10100292600 | 147300 | 147300 | 147300 | 147300 | 6664 |
| 33 | 20230911 | 183500 | 10100292600 | 147300 | 147300 | 147300 | 147300 | 0 |
| 34 | 20230911 | 183400 | 10100292600 | 147300 | 147300 | 147300 | 147300 | 0 |
| 35 | 20230911 | 183300 | 10100292600 | 147300 | 147300 | 147300 | 147300 | 0 |
| 36 | 20230911 | 183200 | 10100292600 | 147300 | 147300 | 147300 | 147300 | 0 |
| 37 | 20230911 | 183100 | 10100292600 | 147300 | 147300 | 147300 | 147300 | 0 |
| 38 | 20230911 | 183000 | 10100292600 | 147300 | 147300 | 147300 | 147300 | 0 |
| 39 | 20230911 | 182900 | 10100292600 | 147300 | 147300 | 147300 | 147300 | 0 |
| 40 | 20230911 | 182800 | 10100292600 | 147300 | 147300 | 147300 | 147300 | 0 |
| 41 | 20230911 | 182700 | 10100292600 | 147300 | 147300 | 147300 | 147300 | 0 |
| 42 | 20230911 | 182600 | 10100292600 | 147300 | 147300 | 147300 | 147300 | 0 |
| 43 | 20230911 | 182500 | 10100292600 | 147300 | 147300 | 147300 | 147300 | 0 |
| 44 | 20230911 | 182400 | 10100292600 | 147300 | 147300 | 147300 | 147300 | 0 |
| 45 | 20230911 | 182300 | 10100292600 | 147300 | 147300 | 147300 | 147300 | 0 |
| 46 | 20230911 | 182200 | 10100292600 | 147300 | 147300 | 147300 | 147300 | 0 |
| 47 | 20230911 | 182100 | 10100292600 | 147300 | 147300 | 147300 | 147300 | 0 |
| 48 | 20230911 | 182000 | 10100292600 | 147300 | 147300 | 147300 | 147300 | 0 |
| 49 | 20230911 | 181900 | 10100292600 | 147300 | 147300 | 147300 | 147300 | 0 |
| 50 | 20230911 | 181800 | 10100292600 | 147300 | 147300 | 147300 | 147300 | 0 |
| 51 | 20230911 | 181700 | 10100292600 | 147300 | 147300 | 147300 | 147300 | 0 |
| 52 | 20230911 | 181600 | 10100292600 | 147300 | 147300 | 147300 | 147300 | 0 |
| 53 | 20230911 | 181500 | 10100292600 | 147300 | 147300 | 147300 | 147300 | 0 |
| 54 | 20230911 | 181400 | 10100292600 | 147300 | 147300 | 147300 | 147300 | 0 |
| 55 | 20230911 | 181300 | 10100292600 | 147300 | 147300 | 147300 | 147300 | 0 |
| 56 | 20230911 | 181200 | 10100292600 | 147300 | 147300 | 147300 | 147300 | 0 |
| 57 | 20230911 | 181100 | 10100292600 | 147300 | 147300 | 147300 | 147300 | 0 |
| 58 | 20230911 | 181000 | 10100292600 | 147300 | 147300 | 147300 | 147300 | 0 |
| 59 | 20230911 | 180900 | 10100292600 | 147300 | 147300 | 147300 | 147300 | 0 |
| 60 | 20230911 | 180800 | 10100292600 | 147300 | 147300 | 147300 | 147300 | 0 |
| 61 | 20230911 | 180700 | 10100292600 | 147300 | 147300 | 147300 | 147300 | 0 |
| 62 | 20230911 | 180600 | 10100292600 | 147300 | 147300 | 147300 | 147300 | 6664 |
| 63 | 20230911 | 180500 | 10100292600 | 147300 | 147300 | 147300 | 147300 | 0 |
| 64 | 20230911 | 180400 | 10100292600 | 147300 | 147300 | 147300 | 147300 | 0 |
| 65 | 20230911 | 180300 | 10100292600 | 147300 | 147300 | 147300 | 147300 | 0 |
| 66 | 20230911 | 180200 | 10100292600 | 147300 | 147300 | 147300 | 147300 | 0 |
| 67 | 20230911 | 180100 | 10100292600 | 147300 | 147300 | 147300 | 147300 | 0 |
| 68 | 20230911 | 180000 | 10100292600 | 147300 | 147300 | 147300 | 147300 | 0 |
| 69 | 20230911 | 175900 | 10100292600 | 147300 | 147300 | 147300 | 147300 | 0 |
| 70 | 20230911 | 175800 | 10100292600 | 147300 | 147300 | 147300 | 147300 | 0 |
| 71 | 20230911 | 175700 | 10100292600 | 147300 | 147300 | 147300 | 147300 | 0 |
| 72 | 20230911 | 175600 | 10100292600 | 147300 | 147300 | 147300 | 147300 | 0 |
| 73 | 20230911 | 175500 | 10100292600 | 147300 | 147300 | 147300 | 147300 | 0 |
| 74 | 20230911 | 175400 | 10100292600 | 147300 | 147300 | 147300 | 147300 | 0 |
| 75 | 20230911 | 175300 | 10100292600 | 147300 | 147300 | 147300 | 147300 | 0 |
| 76 | 20230911 | 175200 | 10100292600 | 147300 | 147300 | 147300 | 147300 | 0 |
| 77 | 20230911 | 175100 | 10100292600 | 147300 | 147300 | 147300 | 147300 | 0 |
| 78 | 20230911 | 175000 | 10100292600 | 147300 | 147300 | 147300 | 147300 | 0 |
| 79 | 20230911 | 174900 | 10100292600 | 147300 | 147300 | 147300 | 147300 | 0 |
| 80 | 20230911 | 174800 | 10100292600 | 147300 | 147300 | 147300 | 147300 | 0 |
| 81 | 20230911 | 174700 | 10100292600 | 147300 | 147300 | 147300 | 147300 | 0 |
| 82 | 20230911 | 174600 | 10100292600 | 147300 | 147300 | 147300 | 147300 | 0 |
| 83 | 20230911 | 174500 | 10100292600 | 147300 | 147300 | 147300 | 147300 | 0 |
| 84 | 20230911 | 174400 | 10100292600 | 147300 | 147300 | 147300 | 147300 | 0 |
| 85 | 20230911 | 174300 | 10100292600 | 147300 | 147300 | 147300 | 147300 | 0 |
| 86 | 20230911 | 174200 | 10100292600 | 147300 | 147300 | 147300 | 147300 | 0 |
| 87 | 20230911 | 174100 | 10100292600 | 147300 | 147300 | 147300 | 147300 | 0 |
| 88 | 20230911 | 174000 | 10100292600 | 147300 | 147300 | 147300 | 147300 | 0 |
| 89 | 20230911 | 173900 | 10100292600 | 147300 | 147300 | 147300 | 147300 | 0 |
| 90 | 20230911 | 173800 | 10100292600 | 147300 | 147300 | 147300 | 147300 | 0 |
| 91 | 20230911 | 173700 | 10100292600 | 147300 | 147300 | 147300 | 147300 | 0 |
| 92 | 20230911 | 173600 | 10100292600 | 147300 | 147300 | 147300 | 147300 | 6664 |
| 93 | 20230911 | 173500 | 10100292600 | 147300 | 147300 | 147300 | 147300 | 0 |
| 94 | 20230911 | 173400 | 10100292600 | 147300 | 147300 | 147300 | 147300 | 0 |
| 95 | 20230911 | 173300 | 10100292600 | 147300 | 147300 | 147300 | 147300 | 0 |
| 96 | 20230911 | 173200 | 10100292600 | 147300 | 147300 | 147300 | 147300 | 0 |
| 97 | 20230911 | 173100 | 10100292600 | 147300 | 147300 | 147300 | 147300 | 0 |
| 98 | 20230911 | 173000 | 10100292600 | 147300 | 147300 | 147300 | 147300 | 0 |
| 99 | 20230911 | 172900 | 10100292600 | 147300 | 147300 | 147300 | 147300 | 0 |
| 100 | 20230911 | 172800 | 10100292600 | 147300 | 147300 | 147300 | 147300 | 0 |
| 101 | 20230911 | 172700 | 10100292600 | 147300 | 147300 | 147300 | 147300 | 0 |
| 102 | 20230911 | 172600 | 10100292600 | 147300 | 147300 | 147300 | 147300 | 0 |
| 103 | 20230911 | 172500 | 10100292600 | 147300 | 147300 | 147300 | 147300 | 0 |
| 104 | 20230911 | 172400 | 10100292600 | 147300 | 147300 | 147300 | 147300 | 0 |
| 105 | 20230911 | 172300 | 10100292600 | 147300 | 147300 | 147300 | 147300 | 0 |
| 106 | 20230911 | 172200 | 10100292600 | 147300 | 147300 | 147300 | 147300 | 0 |
| 107 | 20230911 | 172100 | 10100292600 | 147300 | 147300 | 147300 | 147300 | 0 |
| 108 | 20230911 | 172000 | 10100292600 | 147300 | 147300 | 147300 | 147300 | 0 |
| 109 | 20230911 | 171900 | 10100292600 | 147300 | 147300 | 147300 | 147300 | 0 |
| 110 | 20230911 | 171800 | 10100292600 | 147300 | 147300 | 147300 | 147300 | 0 |
| 111 | 20230911 | 171700 | 10100292600 | 147300 | 147300 | 147300 | 147300 | 0 |
| 112 | 20230911 | 171600 | 10100292600 | 147300 | 147300 | 147300 | 147300 | 0 |
| 113 | 20230911 | 171500 | 10100292600 | 147300 | 147300 | 147300 | 147300 | 0 |
| 114 | 20230911 | 171400 | 10100292600 | 147300 | 147300 | 147300 | 147300 | 0 |
| 115 | 20230911 | 171300 | 10100292600 | 147300 | 147300 | 147300 | 147300 | 0 |
| 116 | 20230911 | 171200 | 10100292600 | 147300 | 147300 | 147300 | 147300 | 0 |
| 117 | 20230911 | 171100 | 10100292600 | 147300 | 147300 | 147300 | 147300 | 0 |
| 118 | 20230911 | 171000 | 10100292600 | 147300 | 147300 | 147300 | 147300 | 0 |
| 119 | 20230911 | 170900 | 10100292600 | 147300 | 147300 | 147300 | 147300 | 0 |
| 120 | 20230911 | 170800 | 10100292600 | 147300 | 147300 | 147300 | 147300 | 0 |
| 121 | 20230911 | 170700 | 10100292600 | 147300 | 147300 | 147300 | 147300 | 0 |
| 122 | 20230911 | 170600 | 10100292600 | 147300 | 147300 | 147300 | 147300 | 6664 |
| 123 | 20230911 | 170500 | 10100292600 | 147300 | 147300 | 147300 | 147300 | 0 |
| 124 | 20230911 | 170400 | 10100292600 | 147300 | 147300 | 147300 | 147300 | 0 |
| 125 | 20230911 | 170300 | 10100292600 | 147300 | 147300 | 147300 | 147300 | 0 |
| 126 | 20230911 | 170200 | 10100292600 | 147300 | 147300 | 147300 | 147300 | 0 |
| 127 | 20230911 | 170100 | 10100292600 | 147300 | 147300 | 147300 | 147300 | 0 |
| 128 | 20230911 | 170000 | 10100292600 | 147300 | 147300 | 147300 | 147300 | 0 |
| 129 | 20230911 | 165900 | 10100292600 | 147300 | 147300 | 147300 | 147300 | 0 |
| 130 | 20230911 | 165800 | 10100292600 | 147300 | 147300 | 147300 | 147300 | 0 |
| 131 | 20230911 | 165700 | 10100292600 | 147300 | 147300 | 147300 | 147300 | 0 |
| 132 | 20230911 | 165600 | 10100292600 | 147300 | 147300 | 147300 | 147300 | 0 |
| 133 | 20230911 | 165500 | 10100292600 | 147300 | 147300 | 147300 | 147300 | 0 |
| 134 | 20230911 | 165400 | 10100292600 | 147300 | 147300 | 147300 | 147300 | 0 |
| 135 | 20230911 | 165300 | 10100292600 | 147300 | 147300 | 147300 | 147300 | 0 |
| 136 | 20230911 | 165200 | 10100292600 | 147300 | 147300 | 147300 | 147300 | 0 |
| 137 | 20230911 | 165100 | 10100292600 | 147300 | 147300 | 147300 | 147300 | 0 |
| 138 | 20230911 | 165000 | 10100292600 | 147300 | 147300 | 147300 | 147300 | 0 |
| 139 | 20230911 | 164900 | 10100292600 | 147300 | 147300 | 147300 | 147300 | 0 |
| 140 | 20230911 | 164800 | 10100292600 | 147300 | 147300 | 147300 | 147300 | 0 |
| 141 | 20230911 | 164700 | 10100292600 | 147300 | 147300 | 147300 | 147300 | 0 |
| 142 | 20230911 | 164600 | 10100292600 | 147300 | 147300 | 147300 | 147300 | 0 |
| 143 | 20230911 | 164500 | 10100292600 | 147300 | 147300 | 147300 | 147300 | 0 |
| 144 | 20230911 | 164400 | 10100292600 | 147300 | 147300 | 147300 | 147300 | 0 |
| 145 | 20230911 | 164300 | 10100292600 | 147300 | 147300 | 147300 | 147300 | 0 |
| 146 | 20230911 | 164200 | 10100292600 | 147300 | 147300 | 147300 | 147300 | 0 |
| 147 | 20230911 | 164100 | 10100292600 | 147300 | 147300 | 147300 | 147300 | 0 |
| 148 | 20230911 | 164000 | 10100292600 | 147300 | 147300 | 147300 | 147300 | 0 |
| 149 | 20230911 | 163900 | 10100292600 | 147300 | 147300 | 147300 | 147300 | 0 |
| 150 | 20230911 | 163800 | 10100292600 | 147300 | 147300 | 147300 | 147300 | 0 |
| 151 | 20230911 | 163700 | 10100292600 | 147300 | 147300 | 147300 | 147300 | 0 |
| 152 | 20230911 | 163600 | 10100292600 | 147300 | 147300 | 147300 | 147300 | 6664 |
| 153 | 20230911 | 163500 | 10100292600 | 147300 | 147300 | 147300 | 147300 | 0 |
| 154 | 20230911 | 163400 | 10100292600 | 147300 | 147300 | 147300 | 147300 | 0 |
| 155 | 20230911 | 163300 | 10100292600 | 147300 | 147300 | 147300 | 147300 | 0 |
| 156 | 20230911 | 163200 | 10100292600 | 147300 | 147300 | 147300 | 147300 | 0 |
| 157 | 20230911 | 163100 | 10100292600 | 147300 | 147300 | 147300 | 147300 | 0 |
| 158 | 20230911 | 163000 | 10100292600 | 147300 | 147300 | 147300 | 147300 | 0 |
| 159 | 20230911 | 162900 | 10100292600 | 147300 | 147300 | 147300 | 147300 | 0 |
| 160 | 20230911 | 162800 | 10100292600 | 147300 | 147300 | 147300 | 147300 | 0 |
| 161 | 20230911 | 162700 | 10100292600 | 147300 | 147300 | 147300 | 147300 | 0 |
| 162 | 20230911 | 162600 | 10100292600 | 147300 | 147300 | 147300 | 147300 | 0 |
| 163 | 20230911 | 162500 | 10100292600 | 147300 | 147300 | 147300 | 147300 | 0 |
| 164 | 20230911 | 162400 | 10100292600 | 147300 | 147300 | 147300 | 147300 | 0 |
| 165 | 20230911 | 162300 | 10100292600 | 147300 | 147300 | 147300 | 147300 | 0 |
| 166 | 20230911 | 162200 | 10100292600 | 147300 | 147300 | 147300 | 147300 | 0 |
| 167 | 20230911 | 162100 | 10100292600 | 147300 | 147300 | 147300 | 147300 | 0 |
| 168 | 20230911 | 162000 | 10100292600 | 147300 | 147300 | 147300 | 147300 | 0 |
| 169 | 20230911 | 161900 | 10100292600 | 147300 | 147300 | 147300 | 147300 | 0 |
| 170 | 20230911 | 161800 | 10100292600 | 147300 | 147300 | 147300 | 147300 | 0 |
| 171 | 20230911 | 161700 | 10100292600 | 147300 | 147300 | 147300 | 147300 | 0 |
| 172 | 20230911 | 161600 | 10100292600 | 147300 | 147300 | 147300 | 147300 | 0 |
| 173 | 20230911 | 161500 | 10100292600 | 147300 | 147300 | 147300 | 147300 | 0 |
| 174 | 20230911 | 161400 | 10100292600 | 147300 | 147300 | 147300 | 147300 | 0 |
| 175 | 20230911 | 161300 | 10100292600 | 147300 | 147300 | 147300 | 147300 | 0 |
| 176 | 20230911 | 161200 | 10100292600 | 147300 | 147300 | 147300 | 147300 | 0 |
| 177 | 20230911 | 161100 | 10100292600 | 147300 | 147300 | 147300 | 147300 | 0 |
| 178 | 20230911 | 161000 | 10100292600 | 147300 | 147300 | 147300 | 147300 | 0 |
| 179 | 20230911 | 160900 | 10100292600 | 147300 | 147300 | 147300 | 147300 | 0 |
| 180 | 20230911 | 160800 | 10100292600 | 147300 | 147300 | 147300 | 147300 | 0 |
| 181 | 20230911 | 160700 | 10100292600 | 147300 | 147300 | 147300 | 147300 | 0 |
| 182 | 20230911 | 160600 | 10100292600 | 147300 | 147300 | 147300 | 147300 | 6664 |
| 183 | 20230911 | 160500 | 10100292600 | 147300 | 147300 | 147300 | 147300 | 0 |
| 184 | 20230911 | 160400 | 10100292600 | 147300 | 147300 | 147300 | 147300 | 0 |
| 185 | 20230911 | 160300 | 10100292600 | 147300 | 147300 | 147300 | 147300 | 0 |
| 186 | 20230911 | 160200 | 10100292600 | 147300 | 147300 | 147300 | 147300 | 0 |
| 187 | 20230911 | 160100 | 10100292600 | 147300 | 147300 | 147300 | 147300 | 0 |
| 188 | 20230911 | 160000 | 10100292600 | 147300 | 147300 | 147300 | 147300 | 0 |
| 189 | 20230911 | 155900 | 10100292600 | 147300 | 147300 | 147300 | 147300 | 0 |
| 190 | 20230911 | 155800 | 10100292600 | 147300 | 147300 | 147300 | 147300 | 0 |
| 191 | 20230911 | 155700 | 10100292600 | 147300 | 147300 | 147300 | 147300 | 0 |
| 192 | 20230911 | 155600 | 10100292600 | 147300 | 147300 | 147300 | 147300 | 0 |
| 193 | 20230911 | 155500 | 10100292600 | 147300 | 147300 | 147300 | 147300 | 0 |
| 194 | 20230911 | 155400 | 10100292600 | 147300 | 147300 | 147300 | 147300 | 0 |
| 195 | 20230911 | 155300 | 10100292600 | 147300 | 147300 | 147300 | 147300 | 0 |
| 196 | 20230911 | 155200 | 10100292600 | 147300 | 147300 | 147300 | 147300 | 0 |
| 197 | 20230911 | 155100 | 10100292600 | 147300 | 147300 | 147300 | 147300 | 0 |
| 198 | 20230911 | 155000 | 10100292600 | 147300 | 147300 | 147300 | 147300 | 0 |
| 199 | 20230911 | 154900 | 10100292600 | 147300 | 147300 | 147300 | 147300 | 0 |
| 200 | 20230911 | 154800 | 10100292600 | 147300 | 147300 | 147300 | 147300 | 0 |
| 201 | 20230911 | 154700 | 10100292600 | 147300 | 147300 | 147300 | 147300 | 0 |
| 202 | 20230911 | 154600 | 10100292600 | 147300 | 147300 | 147300 | 147300 | 0 |
| 203 | 20230911 | 154500 | 10100292600 | 147300 | 147300 | 147300 | 147300 | 0 |
| 204 | 20230911 | 154400 | 10100292600 | 147300 | 147300 | 147300 | 147300 | 0 |
| 205 | 20230911 | 154300 | 10100292600 | 147300 | 147300 | 147300 | 147300 | 0 |
| 206 | 20230911 | 154200 | 10100292600 | 147300 | 147300 | 147300 | 147300 | 0 |
| 207 | 20230911 | 154100 | 10100292600 | 147300 | 147300 | 147300 | 147300 | 0 |
| 208 | 20230911 | 154000 | 10100292600 | 147300 | 147300 | 147300 | 147300 | 0 |
| 209 | 20230911 | 153900 | 10100292600 | 147300 | 147300 | 147300 | 147300 | 0 |
| 210 | 20230911 | 153800 | 10100292600 | 147300 | 147300 | 147300 | 147300 | 0 |
| 211 | 20230911 | 153700 | 10100292600 | 147300 | 147300 | 147300 | 147300 | 0 |
| 212 | 20230911 | 153600 | 10100292600 | 147300 | 147300 | 147300 | 147300 | 6664 |
| 213 | 20230911 | 153500 | 10100292600 | 147300 | 147300 | 147300 | 147300 | 0 |
| 214 | 20230911 | 153400 | 10100292600 | 147300 | 147300 | 147300 | 147300 | 0 |
| 215 | 20230911 | 153300 | 10100292600 | 147300 | 147300 | 147300 | 147300 | 0 |
| 216 | 20230911 | 153200 | 10100292600 | 147300 | 147300 | 147300 | 147300 | 0 |
| 217 | 20230911 | 153100 | 10100292600 | 147300 | 147300 | 147300 | 147300 | 0 |
| 218 | 20230911 | 153000 | 10100292600 | 147300 | 147300 | 147300 | 147300 | 6664 |
| 219 | 20230911 | 152900 | 9118685400 | 147100 | 147100 | 147100 | 147100 | 0 |
| 220 | 20230911 | 152800 | 9118685400 | 147100 | 147100 | 147100 | 147100 | 0 |
| 221 | 20230911 | 152700 | 9118685400 | 147100 | 147100 | 147100 | 147100 | 0 |
| 222 | 20230911 | 152600 | 9118685400 | 147100 | 147100 | 147100 | 147100 | 0 |
| 223 | 20230911 | 152500 | 9118685400 | 147100 | 147100 | 147100 | 147100 | 0 |
| 224 | 20230911 | 152400 | 9118685400 | 147100 | 147100 | 147100 | 147100 | 0 |
| 225 | 20230911 | 152300 | 9118685400 | 147100 | 147100 | 147100 | 147100 | 0 |
| 226 | 20230911 | 152200 | 9118685400 | 147100 | 147100 | 147100 | 147100 | 0 |
| 227 | 20230911 | 152100 | 9118685400 | 147100 | 147100 | 147100 | 147100 | 0 |
| 228 | 20230911 | 152000 | 9118685400 | 147100 | 147100 | 147100 | 147100 | 0 |
| 229 | 20230911 | 151900 | 9118685400 | 147100 | 147200 | 147300 | 147100 | 137 |
| 230 | 20230911 | 151800 | 9098521200 | 147200 | 147200 | 147300 | 147200 | 273 |
| 231 | 20230911 | 151700 | 9058335300 | 147200 | 147200 | 147300 | 147100 | 196 |
| 232 | 20230911 | 151600 | 9029483300 | 147200 | 147200 | 147300 | 147200 | 544 |
| 233 | 20230911 | 151500 | 8949404000 | 147300 | 147200 | 147300 | 147200 | 31 |
| 234 | 20230911 | 151400 | 8944838400 | 147200 | 147300 | 147300 | 147200 | 30 |
| 235 | 20230911 | 151300 | 8940420400 | 147200 | 147200 | 147300 | 147200 | 42 |
| 236 | 20230911 | 151200 | 8934236500 | 147200 | 147500 | 147500 | 147200 | 621 |
| 237 | 20230911 | 151100 | 8842743000 | 147500 | 147500 | 147500 | 147300 | 327 |
| 238 | 20230911 | 151000 | 8794533800 | 147500 | 147600 | 147600 | 147300 | 182 |
| 239 | 20230911 | 150900 | 8767708300 | 147400 | 147600 | 147600 | 147300 | 71 |
| 240 | 20230911 | 150800 | 8757235600 | 147600 | 147500 | 147600 | 147300 | 32 |
| 241 | 20230911 | 150700 | 8752514400 | 147500 | 147400 | 147500 | 147300 | 117 |
| 242 | 20230911 | 150600 | 8735263400 | 147400 | 147500 | 147500 | 147300 | 70 |
| 243 | 20230911 | 150500 | 8724945000 | 147500 | 147300 | 147500 | 147300 | 37 |
| 244 | 20230911 | 150400 | 8719489100 | 147500 | 147500 | 147500 | 147300 | 44 |
| 245 | 20230911 | 150300 | 8713003800 | 147500 | 147400 | 147500 | 147300 | 358 |
| 246 | 20230911 | 150200 | 8660249600 | 147300 | 147400 | 147400 | 147300 | 27 |
| 247 | 20230911 | 150100 | 8656270500 | 147400 | 147400 | 147500 | 147400 | 410 |
| 248 | 20230911 | 150000 | 8595829500 | 147500 | 147600 | 147600 | 147400 | 123 |
| 249 | 20230911 | 145900 | 8577689800 | 147600 | 147700 | 147700 | 147400 | 119 |
| 250 | 20230911 | 145800 | 8560129000 | 147700 | 147600 | 147700 | 147500 | 107 |
| 251 | 20230911 | 145700 | 8544334600 | 147600 | 147600 | 147600 | 147500 | 68 |
| 252 | 20230911 | 145600 | 8534298000 | 147500 | 147500 | 147600 | 147500 | 42 |
| 253 | 20230911 | 145500 | 8528099300 | 147600 | 147400 | 147600 | 147400 | 88 |
| 254 | 20230911 | 145400 | 8515115100 | 147600 | 147600 | 147600 | 147400 | 53 |
| 255 | 20230911 | 145300 | 8507295300 | 147600 | 147600 | 147600 | 147400 | 60 |
| 256 | 20230911 | 145200 | 8498445200 | 147600 | 147600 | 147600 | 147400 | 82 |
| 257 | 20230911 | 145100 | 8486348200 | 147600 | 147500 | 147600 | 147400 | 82 |
| 258 | 20230911 | 145000 | 8474251500 | 147500 | 147500 | 147600 | 147500 | 62 |
| 259 | 20230911 | 144900 | 8465104300 | 147500 | 147500 | 147600 | 147400 | 72 |
| 260 | 20230911 | 144800 | 8454482100 | 147600 | 147600 | 147600 | 147500 | 193 |
| 261 | 20230911 | 144700 | 8426012200 | 147600 | 147300 | 147600 | 147300 | 95 |
| 262 | 20230911 | 144600 | 8411995000 | 147600 | 147500 | 147600 | 147300 | 74 |
| 263 | 20230911 | 144500 | 8401084400 | 147500 | 147600 | 147600 | 147300 | 367 |
| 264 | 20230911 | 144400 | 8346985200 | 147400 | 147600 | 147600 | 147400 | 49 |
| 265 | 20230911 | 144300 | 8339755100 | 147600 | 147600 | 147600 | 147300 | 82 |
| 266 | 20230911 | 144200 | 8327664200 | 147600 | 147600 | 147600 | 147300 | 83 |
| 267 | 20230911 | 144100 | 8315424500 | 147600 | 147400 | 147600 | 147300 | 77 |
| 268 | 20230911 | 144000 | 8304072400 | 147400 | 147400 | 147400 | 147300 | 69 |
| 269 | 20230911 | 143900 | 8293904100 | 147400 | 147500 | 147500 | 147300 | 67 |
| 270 | 20230911 | 143800 | 8284028200 | 147300 | 147400 | 147500 | 147300 | 64 |
| 271 | 20230911 | 143700 | 8274593700 | 147400 | 147600 | 147600 | 147300 | 93 |
| 272 | 20230911 | 143600 | 8260879400 | 147600 | 147400 | 147600 | 147300 | 98 |
| 273 | 20230911 | 143500 | 8246429800 | 147400 | 147500 | 147600 | 147300 | 94 |
| 274 | 20230911 | 143400 | 8232569900 | 147500 | 147500 | 147500 | 147400 | 93 |
| 275 | 20230911 | 143300 | 8218855300 | 147600 | 147500 | 147600 | 147500 | 27 |
| 276 | 20230911 | 143200 | 8214870300 | 147500 | 147600 | 147600 | 147500 | 143 |
| 277 | 20230911 | 143100 | 8193772400 | 147600 | 147600 | 147600 | 147500 | 50 |
| 278 | 20230911 | 143000 | 8186394700 | 147600 | 147500 | 147600 | 147400 | 115 |
| 279 | 20230911 | 142900 | 8169423800 | 147500 | 147500 | 147500 | 147400 | 32 |
| 280 | 20230911 | 142800 | 8164703900 | 147500 | 147600 | 147600 | 147400 | 105 |
| 281 | 20230911 | 142700 | 8149221400 | 147600 | 147500 | 147600 | 147300 | 92 |
| 282 | 20230911 | 142600 | 8135654700 | 147300 | 147500 | 147500 | 147300 | 330 |
| 283 | 20230911 | 142500 | 8087015400 | 147500 | 147500 | 147500 | 147300 | 183 |
| 284 | 20230911 | 142400 | 8060028400 | 147500 | 147400 | 147500 | 147300 | 195 |
| 285 | 20230911 | 142300 | 8031276100 | 147400 | 147300 | 147500 | 147300 | 83 |
| 286 | 20230911 | 142200 | 8019043800 | 147500 | 147300 | 147500 | 147300 | 180 |
| 287 | 20230911 | 142100 | 7992512500 | 147400 | 147300 | 147400 | 147300 | 259 |
| 288 | 20230911 | 142000 | 7954361600 | 147300 | 147300 | 147300 | 147200 | 67 |
| 289 | 20230911 | 141900 | 7944492800 | 147300 | 147200 | 147300 | 147200 | 52 |
| 290 | 20230911 | 141800 | 7936835600 | 147300 | 147300 | 147300 | 147200 | 39 |
| 291 | 20230911 | 141700 | 7931091000 | 147200 | 147300 | 147300 | 147200 | 47 |
| 292 | 20230911 | 141600 | 7924168000 | 147300 | 147200 | 147300 | 147200 | 43 |
| 293 | 20230911 | 141500 | 7917836500 | 147300 | 147300 | 147300 | 147200 | 25 |
| 294 | 20230911 | 141400 | 7914154400 | 147200 | 147400 | 147400 | 147200 | 155 |
| 295 | 20230911 | 141300 | 7891323000 | 147400 | 147400 | 147400 | 147300 | 39 |
| 296 | 20230911 | 141200 | 7885576700 | 147400 | 147300 | 147400 | 147300 | 99 |
| 297 | 20230911 | 141100 | 7870990600 | 147300 | 147200 | 147300 | 147200 | 19 |
| 298 | 20230911 | 141000 | 7868192500 | 147300 | 147500 | 147500 | 147200 | 540 |
| 299 | 20230911 | 140900 | 7788657600 | 147500 | 147400 | 147500 | 147300 | 64 |
| 300 | 20230911 | 140800 | 7779223400 | 147500 | 147400 | 147500 | 147400 | 20 |
| 301 | 20230911 | 140700 | 7776274700 | 147400 | 147400 | 147500 | 147300 | 171 |
| 302 | 20230911 | 140600 | 7751071500 | 147400 | 147300 | 147400 | 147300 | 38 |
| 303 | 20230911 | 140500 | 7745470800 | 147400 | 147400 | 147400 | 147300 | 35 |
| 304 | 20230911 | 140400 | 7740312000 | 147400 | 147400 | 147400 | 147300 | 38 |
| 305 | 20230911 | 140300 | 7734712900 | 147400 | 147400 | 147400 | 147300 | 151 |
| 306 | 20230911 | 140200 | 7712455700 | 147400 | 147400 | 147400 | 147200 | 45 |
| 307 | 20230911 | 140100 | 7705826000 | 147400 | 147300 | 147400 | 147200 | 293 |
| 308 | 20230911 | 140000 | 7662666400 | 147300 | 147300 | 147300 | 147200 | 23 |
| 309 | 20230911 | 135900 | 7659278600 | 147300 | 147300 | 147300 | 147100 | 24 |
| 310 | 20230911 | 135800 | 7655743600 | 147200 | 147300 | 147300 | 147100 | 49 |
| 311 | 20230911 | 135700 | 7648531400 | 147300 | 147400 | 147400 | 147300 | 135 |
| 312 | 20230911 | 135600 | 7628644400 | 147300 | 147100 | 147400 | 147100 | 49 |
| 313 | 20230911 | 135500 | 7621429300 | 147300 | 147300 | 147400 | 147100 | 170 |
| 314 | 20230911 | 135400 | 7596392700 | 147400 | 147400 | 147400 | 147300 | 23 |
| 315 | 20230911 | 135300 | 7593002700 | 147300 | 147400 | 147400 | 147300 | 61 |
| 316 | 20230911 | 135200 | 7584012700 | 147300 | 147200 | 147400 | 147000 | 460 |
| 317 | 20230911 | 135100 | 7516304200 | 147300 | 147300 | 147300 | 147200 | 64 |
| 318 | 20230911 | 135000 | 7506877400 | 147300 | 147300 | 147300 | 147200 | 74 |
| 319 | 20230911 | 134900 | 7495977300 | 147300 | 147400 | 147400 | 147300 | 156 |
| 320 | 20230911 | 134800 | 7472995400 | 147300 | 147400 | 147400 | 147300 | 69 |
| 321 | 20230911 | 134700 | 7462825000 | 147400 | 147400 | 147400 | 147300 | 33 |
| 322 | 20230911 | 134600 | 7457961100 | 147300 | 147400 | 147400 | 147300 | 42 |
| 323 | 20230911 | 134500 | 7451772500 | 147400 | 147200 | 147400 | 147200 | 268 |
| 324 | 20230911 | 134400 | 7412306700 | 147200 | 147200 | 147200 | 147200 | 43 |
| 325 | 20230911 | 134300 | 7405977100 | 147200 | 147200 | 147200 | 147100 | 44 |
| 326 | 20230911 | 134200 | 7399502400 | 147200 | 147200 | 147200 | 147100 | 58 |
| 327 | 20230911 | 134100 | 7390965200 | 147100 | 147200 | 147200 | 147100 | 77 |
| 328 | 20230911 | 134000 | 7379634600 | 147200 | 147200 | 147200 | 147000 | 51 |
| 329 | 20230911 | 133900 | 7372132300 | 147000 | 147200 | 147200 | 147000 | 30 |
| 330 | 20230911 | 133800 | 7367717300 | 147200 | 147100 | 147200 | 147100 | 26 |
| 331 | 20230911 | 133700 | 7363892400 | 147200 | 147100 | 147200 | 146900 | 78 |
| 332 | 20230911 | 133600 | 7352421700 | 147000 | 147000 | 147100 | 146900 | 295 |
| 333 | 20230911 | 133500 | 7309069800 | 147100 | 147100 | 147200 | 147100 | 32 |
| 334 | 20230911 | 133400 | 7304361200 | 147100 | 147100 | 147200 | 147000 | 81 |
| 335 | 20230911 | 133300 | 7292446900 | 147100 | 146800 | 147100 | 146800 | 88 |
| 336 | 20230911 | 133200 | 7279504400 | 147100 | 147000 | 147100 | 146800 | 114 |
| 337 | 20230911 | 133100 | 7262744600 | 147000 | 147100 | 147200 | 146900 | 533 |
| 338 | 20230911 | 133000 | 7184376000 | 147100 | 147000 | 147100 | 147000 | 45 |
| 339 | 20230911 | 132900 | 7177756900 | 147000 | 147100 | 147100 | 147000 | 36 |
| 340 | 20230911 | 132800 | 7172462700 | 147100 | 147100 | 147100 | 146900 | 62 |
| 341 | 20230911 | 132700 | 7163348200 | 147100 | 147100 | 147100 | 146900 | 86 |
| 342 | 20230911 | 132600 | 7150703200 | 147000 | 147100 | 147100 | 146900 | 94 |
| 343 | 20230911 | 132500 | 7136878700 | 147100 | 146900 | 147100 | 146900 | 57 |
| 344 | 20230911 | 132400 | 7128499400 | 146900 | 147000 | 147000 | 146900 | 56 |
| 345 | 20230911 | 132300 | 7120269000 | 147000 | 146900 | 147100 | 146900 | 53 |
| 346 | 20230911 | 132200 | 7112478000 | 146900 | 146700 | 147000 | 146700 | 58 |
| 347 | 20230911 | 132100 | 7103959500 | 146700 | 146800 | 147000 | 146700 | 1184 |
| 348 | 20230911 | 132000 | 6930063900 | 146800 | 146700 | 146800 | 146700 | 37 |
| 349 | 20230911 | 131900 | 6924632900 | 146800 | 146600 | 146800 | 146600 | 253 |
| 350 | 20230911 | 131800 | 6887514700 | 146700 | 146700 | 146700 | 146600 | 69 |
| 351 | 20230911 | 131700 | 6877393400 | 146700 | 146700 | 146700 | 146600 | 21 |
| 352 | 20230911 | 131600 | 6874313100 | 146700 | 146600 | 146700 | 146600 | 44 |
| 353 | 20230911 | 131500 | 6867861200 | 146700 | 146700 | 146700 | 146600 | 23 |
| 354 | 20230911 | 131400 | 6864487400 | 146600 | 146600 | 146700 | 146600 | 40 |
| 355 | 20230911 | 131300 | 6858622700 | 146700 | 146700 | 146800 | 146600 | 87 |
| 356 | 20230911 | 131200 | 6845859700 | 146700 | 146800 | 146800 | 146700 | 53 |
| 357 | 20230911 | 131100 | 6838081800 | 146800 | 146800 | 146800 | 146600 | 17 |
| 358 | 20230911 | 131000 | 6835587000 | 146800 | 146800 | 146800 | 146700 | 81 |
| 359 | 20230911 | 130900 | 6823703100 | 146600 | 146700 | 146800 | 146600 | 98 |
| 360 | 20230911 | 130800 | 6809326700 | 146600 | 146800 | 146800 | 146600 | 55 |
| 361 | 20230911 | 130700 | 6801258400 | 146700 | 146800 | 146800 | 146600 | 56 |
| 362 | 20230911 | 130600 | 6793042800 | 146800 | 146700 | 146800 | 146600 | 90 |
| 363 | 20230911 | 130500 | 6779841400 | 146700 | 146700 | 146700 | 146600 | 61 |
| 364 | 20230911 | 130400 | 6770892800 | 146700 | 146700 | 146700 | 146600 | 41 |
| 365 | 20230911 | 130300 | 6764878400 | 146600 | 146700 | 146700 | 146600 | 45 |
| 366 | 20230911 | 130200 | 6758279000 | 146700 | 146700 | 146700 | 146700 | 56 |
| 367 | 20230911 | 130100 | 6750063800 | 146700 | 146700 | 146700 | 146700 | 51 |
| 368 | 20230911 | 130000 | 6742582100 | 146700 | 146700 | 146700 | 146600 | 84 |
| 369 | 20230911 | 125900 | 6730261400 | 146700 | 146600 | 146700 | 146600 | 24 |
| 370 | 20230911 | 125800 | 6726741000 | 146600 | 146600 | 146700 | 146600 | 100 |
| 371 | 20230911 | 125700 | 6712077600 | 146600 | 146800 | 146800 | 146600 | 146 |
| 372 | 20230911 | 125600 | 6690667100 | 146700 | 146700 | 146700 | 146600 | 40 |
| 373 | 20230911 | 125500 | 6684799300 | 146700 | 146600 | 146700 | 146600 | 87 |
| 374 | 20230911 | 125400 | 6672036700 | 146700 | 146700 | 146700 | 146600 | 87 |
| 375 | 20230911 | 125300 | 6659275900 | 146700 | 146700 | 146700 | 146700 | 72 |
| 376 | 20230911 | 125200 | 6648713500 | 146700 | 146600 | 146700 | 146500 | 3434 |
| 377 | 20230911 | 125100 | 6145270400 | 146600 | 146800 | 146800 | 146600 | 473 |
| 378 | 20230911 | 125000 | 6075852300 | 146900 | 146800 | 146900 | 146800 | 24 |
| 379 | 20230911 | 124900 | 6072328700 | 146900 | 146900 | 146900 | 146900 | 5 |
| 380 | 20230911 | 124800 | 6071594200 | 146800 | 146900 | 146900 | 146800 | 34 |
| 381 | 20230911 | 124700 | 6066601700 | 146900 | 146900 | 146900 | 146900 | 44 |
| 382 | 20230911 | 124600 | 6060138100 | 146900 | 146900 | 146900 | 146900 | 8 |
| 383 | 20230911 | 124500 | 6058962900 | 146900 | 146800 | 146900 | 146800 | 47 |
| 384 | 20230911 | 124400 | 6052062200 | 146900 | 146900 | 146900 | 146800 | 14 |
| 385 | 20230911 | 124300 | 6050006000 | 146900 | 147000 | 147000 | 146800 | 259 |
| 386 | 20230911 | 124200 | 6011959900 | 147000 | 146900 | 147000 | 146900 | 35 |
| 387 | 20230911 | 124100 | 6006818000 | 147000 | 147000 | 147000 | 146900 | 140 |
| 388 | 20230911 | 124000 | 5986240000 | 147000 | 147000 | 147000 | 146900 | 12 |
| 389 | 20230911 | 123900 | 5984476300 | 146900 | 147000 | 147000 | 146900 | 47 |
| 390 | 20230911 | 123800 | 5977569400 | 147000 | 147000 | 147000 | 146900 | 64 |
| 391 | 20230911 | 123700 | 5968163000 | 147000 | 146900 | 147000 | 146900 | 38 |
| 392 | 20230911 | 123600 | 5962579700 | 146900 | 146900 | 147000 | 146900 | 75 |
| 393 | 20230911 | 123500 | 5951561700 | 147000 | 147000 | 147000 | 147000 | 8 |
| 394 | 20230911 | 123400 | 5950385700 | 146900 | 147000 | 147000 | 146900 | 7 |
| 395 | 20230911 | 123300 | 5949357000 | 146900 | 147000 | 147000 | 146900 | 38 |
| 396 | 20230911 | 123200 | 5943774000 | 147000 | 146900 | 147000 | 146900 | 6 |
| 397 | 20230911 | 123100 | 5942892300 | 146900 | 147000 | 147000 | 146800 | 266 |
| 398 | 20230911 | 123000 | 5903825500 | 146900 | 146900 | 147000 | 146900 | 46 |
| 399 | 20230911 | 122900 | 5897067200 | 146900 | 147000 | 147000 | 146900 | 4 |
| 400 | 20230911 | 122800 | 5896479300 | 147000 | 147000 | 147000 | 147000 | 20 |
| 401 | 20230911 | 122700 | 5893539300 | 147000 | 147000 | 147000 | 146900 | 25 |
| 402 | 20230911 | 122600 | 5889866400 | 147000 | 146900 | 147000 | 146900 | 17 |
| 403 | 20230911 | 122500 | 5887367900 | 147000 | 147000 | 147000 | 147000 | 4 |
| 404 | 20230911 | 122400 | 5886779900 | 146900 | 146900 | 147000 | 146900 | 27 |
| 405 | 20230911 | 122300 | 5882813100 | 147000 | 147000 | 147000 | 146900 | 116 |
| 406 | 20230911 | 122200 | 5865771800 | 146900 | 146900 | 147000 | 146900 | 56 |
| 407 | 20230911 | 122100 | 5857545000 | 146900 | 147100 | 147100 | 146900 | 97 |
| 408 | 20230911 | 122000 | 5843293600 | 147000 | 147100 | 147100 | 147000 | 22 |
| 409 | 20230911 | 121900 | 5840057700 | 147100 | 147100 | 147100 | 147000 | 16 |
| 410 | 20230911 | 121800 | 5837705300 | 147100 | 146900 | 147100 | 146900 | 167 |
| 411 | 20230911 | 121700 | 5813162500 | 146900 | 146800 | 146900 | 146800 | 13 |
| 412 | 20230911 | 121600 | 5811253300 | 146700 | 147000 | 147100 | 146600 | 2271 |
| 413 | 20230911 | 121500 | 5477904600 | 147000 | 147000 | 147000 | 146900 | 31 |
| 414 | 20230911 | 121400 | 5473349700 | 146900 | 147000 | 147000 | 146900 | 35 |
| 415 | 20230911 | 121300 | 5468204800 | 147000 | 147000 | 147000 | 146900 | 134 |
| 416 | 20230911 | 121200 | 5448507700 | 147100 | 147100 | 147100 | 146900 | 335 |
| 417 | 20230911 | 121100 | 5399234400 | 146900 | 147100 | 147100 | 146900 | 102 |
| 418 | 20230911 | 121000 | 5384241500 | 147000 | 147000 | 147100 | 147000 | 160 |
| 419 | 20230911 | 120900 | 5360721200 | 147100 | 147100 | 147100 | 146900 | 472 |
| 420 | 20230911 | 120800 | 5291338500 | 147000 | 147100 | 147100 | 146900 | 61 |
| 421 | 20230911 | 120700 | 5282376000 | 147000 | 147100 | 147100 | 147000 | 385 |
| 422 | 20230911 | 120600 | 5225780500 | 147100 | 147100 | 147100 | 147000 | 38 |
| 423 | 20230911 | 120500 | 5220193000 | 147100 | 147000 | 147100 | 147000 | 25 |
| 424 | 20230911 | 120400 | 5216515900 | 147100 | 147100 | 147100 | 147100 | 4 |
| 425 | 20230911 | 120300 | 5215927500 | 147100 | 147200 | 147200 | 147000 | 421 |
| 426 | 20230911 | 120200 | 5154038700 | 147000 | 147200 | 147200 | 147000 | 309 |
| 427 | 20230911 | 120100 | 5108584700 | 147200 | 147100 | 147200 | 147100 | 110 |
| 428 | 20230911 | 120000 | 5092402700 | 147200 | 147100 | 147200 | 147100 | 41 |
| 429 | 20230911 | 115900 | 5086370200 | 147200 | 147200 | 147200 | 147200 | 2 |
| 430 | 20230911 | 115800 | 5086075800 | 147200 | 147100 | 147200 | 147100 | 40 |
| 431 | 20230911 | 115700 | 5080190600 | 147200 | 147200 | 147200 | 147100 | 29 |
| 432 | 20230911 | 115600 | 5075924400 | 147200 | 147100 | 147200 | 147100 | 18 |
| 433 | 20230911 | 115500 | 5073276000 | 147100 | 147300 | 147300 | 147100 | 88 |
| 434 | 20230911 | 115400 | 5060322700 | 147300 | 147300 | 147300 | 147200 | 58 |
| 435 | 20230911 | 115300 | 5051781400 | 147300 | 147200 | 147400 | 147200 | 17 |
| 436 | 20230911 | 115200 | 5049277100 | 147300 | 147200 | 147300 | 147200 | 166 |
| 437 | 20230911 | 115100 | 5024828200 | 147200 | 147200 | 147200 | 147100 | 34 |
| 438 | 20230911 | 115000 | 5019825500 | 147100 | 147100 | 147100 | 147000 | 284 |
| 439 | 20230911 | 114900 | 4978049500 | 147100 | 147000 | 147100 | 147000 | 17 |
| 440 | 20230911 | 114800 | 4975548900 | 147000 | 147200 | 147200 | 147000 | 536 |
| 441 | 20230911 | 114700 | 4896703300 | 147200 | 147200 | 147200 | 147200 | 79 |
| 442 | 20230911 | 114600 | 4885074500 | 147200 | 147200 | 147300 | 147200 | 224 |
| 443 | 20230911 | 114500 | 4852101200 | 147100 | 147200 | 147200 | 147100 | 269 |
| 444 | 20230911 | 114400 | 4812507000 | 147200 | 147100 | 147200 | 147100 | 10 |
| 445 | 20230911 | 114300 | 4811035100 | 147200 | 147200 | 147200 | 147100 | 143 |
| 446 | 20230911 | 114200 | 4789996200 | 147200 | 147200 | 147200 | 147100 | 28 |
| 447 | 20230911 | 114100 | 4785876800 | 147200 | 147100 | 147200 | 147100 | 36 |
| 448 | 20230911 | 114000 | 4780580900 | 147200 | 147300 | 147400 | 147200 | 285 |
| 449 | 20230911 | 113900 | 4738621600 | 147300 | 147200 | 147300 | 147200 | 90 |
| 450 | 20230911 | 113800 | 4725370400 | 147300 | 147300 | 147300 | 147200 | 33 |
| 451 | 20230911 | 113700 | 4720512400 | 147300 | 147300 | 147300 | 147200 | 62 |
| 452 | 20230911 | 113600 | 4711382800 | 147300 | 147400 | 147400 | 147200 | 63 |
| 453 | 20230911 | 113500 | 4702104800 | 147400 | 147200 | 147400 | 147200 | 4 |
| 454 | 20230911 | 113400 | 4701515400 | 147400 | 147200 | 147400 | 147200 | 7 |
| 455 | 20230911 | 113300 | 4700484000 | 147200 | 147300 | 147400 | 147200 | 38 |
| 456 | 20230911 | 113200 | 4694888500 | 147300 | 147200 | 147300 | 147200 | 21 |
| 457 | 20230911 | 113100 | 4691796800 | 147200 | 147300 | 147300 | 147200 | 12 |
| 458 | 20230911 | 113000 | 4690029700 | 147300 | 147400 | 147400 | 147300 | 87 |
| 459 | 20230911 | 112900 | 4677213400 | 147400 | 147300 | 147500 | 147300 | 73 |
| 460 | 20230911 | 112800 | 4666448100 | 147400 | 147400 | 147400 | 147300 | 65 |
| 461 | 20230911 | 112700 | 4656872200 | 147400 | 147300 | 147400 | 147300 | 86 |
| 462 | 20230911 | 112600 | 4644198300 | 147300 | 147400 | 147400 | 147300 | 8 |
| 463 | 20230911 | 112500 | 4643019700 | 147400 | 147200 | 147400 | 147200 | 59 |
| 464 | 20230911 | 112400 | 4634333200 | 147200 | 147200 | 147200 | 147100 | 221 |
| 465 | 20230911 | 112300 | 4601805000 | 147400 | 147400 | 147400 | 147400 | 2 |
| 466 | 20230911 | 112200 | 4601510200 | 147200 | 147200 | 147400 | 147200 | 23 |
| 467 | 20230911 | 112100 | 4598123000 | 147300 | 147200 | 147300 | 147200 | 118 |
| 468 | 20230911 | 112000 | 4580750900 | 147200 | 147100 | 147200 | 147100 | 30 |
| 469 | 20230911 | 111900 | 4576337500 | 147200 | 147200 | 147200 | 147100 | 33 |
| 470 | 20230911 | 111800 | 4571481800 | 147200 | 147100 | 147300 | 147100 | 223 |
| 471 | 20230911 | 111700 | 4538669400 | 147100 | 147300 | 147400 | 147100 | 452 |
| 472 | 20230911 | 111600 | 4472129200 | 147400 | 147400 | 147400 | 147300 | 24 |
| 473 | 20230911 | 111500 | 4468591700 | 147400 | 147300 | 147400 | 147200 | 253 |
| 474 | 20230911 | 111400 | 4431325900 | 147300 | 147200 | 147300 | 147200 | 12 |
| 475 | 20230911 | 111300 | 4429558800 | 147300 | 147300 | 147300 | 147300 | 18 |
| 476 | 20230911 | 111200 | 4426907400 | 147300 | 147300 | 147300 | 147200 | 47 |
| 477 | 20230911 | 111100 | 4419986800 | 147300 | 147300 | 147300 | 147300 | 14 |
| 478 | 20230911 | 111000 | 4417924600 | 147300 | 147300 | 147300 | 147200 | 466 |
| 479 | 20230911 | 110900 | 4349290900 | 147300 | 147200 | 147300 | 147200 | 265 |
| 480 | 20230911 | 110800 | 4310258700 | 147200 | 147400 | 147400 | 147200 | 59 |
| 481 | 20230911 | 110700 | 4301571000 | 147400 | 147400 | 147500 | 147100 | 707 |
| 482 | 20230911 | 110600 | 4197484400 | 147300 | 147400 | 147400 | 147300 | 296 |
| 483 | 20230911 | 110500 | 4153871000 | 147500 | 147400 | 147500 | 147400 | 46 |
| 484 | 20230911 | 110400 | 4147090200 | 147500 | 147600 | 147600 | 147400 | 183 |
| 485 | 20230911 | 110300 | 4120114900 | 147500 | 147400 | 147600 | 147400 | 40 |
| 486 | 20230911 | 110200 | 4114218000 | 147500 | 147500 | 147500 | 147500 | 209 |
| 487 | 20230911 | 110100 | 4083390500 | 147600 | 147500 | 147600 | 147500 | 67 |
| 488 | 20230911 | 110000 | 4073501500 | 147600 | 147700 | 147700 | 147500 | 68 |
| 489 | 20230911 | 105900 | 4063466400 | 147600 | 147600 | 147700 | 147600 | 23 |
| 490 | 20230911 | 105800 | 4060071300 | 147600 | 147500 | 147600 | 147400 | 57 |
| 491 | 20230911 | 105700 | 4051664400 | 147500 | 147300 | 147500 | 147300 | 95 |
| 492 | 20230911 | 105600 | 4037664600 | 147400 | 147300 | 147400 | 147300 | 140 |
| 493 | 20230911 | 105500 | 4017037900 | 147300 | 147300 | 147400 | 147300 | 24 |
| 494 | 20230911 | 105400 | 4013500900 | 147400 | 147400 | 147400 | 147300 | 66 |
| 495 | 20230911 | 105300 | 4003774600 | 147300 | 147600 | 147600 | 147300 | 278 |
| 496 | 20230911 | 105200 | 3962743600 | 147600 | 147600 | 147700 | 147300 | 309 |
| 497 | 20230911 | 105100 | 3917166300 | 147600 | 147600 | 147600 | 147500 | 48 |
| 498 | 20230911 | 105000 | 3910084300 | 147600 | 147600 | 147600 | 147500 | 62 |
| 499 | 20230911 | 104900 | 3900936100 | 147500 | 147700 | 147900 | 147300 | 526 |
| 500 | 20230911 | 104800 | 3823322300 | 147700 | 147600 | 147700 | 147500 | 137 |
| 501 | 20230911 | 104700 | 3803100900 | 147700 | 147700 | 147700 | 147600 | 9 |
| 502 | 20230911 | 104600 | 3801772200 | 147700 | 147400 | 147800 | 147400 | 264 |
| 503 | 20230911 | 104500 | 3762791800 | 147500 | 147500 | 147700 | 147400 | 596 |
| 504 | 20230911 | 104400 | 3674855600 | 147500 | 147400 | 147500 | 147400 | 89 |
| 505 | 20230911 | 104300 | 3661729900 | 147400 | 147500 | 147500 | 147400 | 19 |
| 506 | 20230911 | 104200 | 3658928500 | 147500 | 147400 | 147500 | 147400 | 42 |
| 507 | 20230911 | 104100 | 3652737000 | 147500 | 147400 | 147500 | 147400 | 41 |
| 508 | 20230911 | 104000 | 3646693200 | 147400 | 147400 | 147400 | 147300 | 85 |
| 509 | 20230911 | 103900 | 3634169200 | 147400 | 147400 | 147400 | 147300 | 32 |
| 510 | 20230911 | 103800 | 3629455000 | 147400 | 147500 | 147500 | 147400 | 222 |
| 511 | 20230911 | 103700 | 3596730000 | 147500 | 147500 | 147500 | 147400 | 91 |
| 512 | 20230911 | 103600 | 3583307800 | 147400 | 147600 | 147600 | 147400 | 115 |
| 513 | 20230911 | 103500 | 3566345400 | 147500 | 147400 | 147600 | 147400 | 201 |
| 514 | 20230911 | 103400 | 3536697100 | 147500 | 147700 | 147700 | 147400 | 429 |
| 515 | 20230911 | 103300 | 3473360400 | 147800 | 147700 | 147800 | 147700 | 22 |
| 516 | 20230911 | 103200 | 3470110900 | 147800 | 147800 | 147800 | 147700 | 57 |
| 517 | 20230911 | 103100 | 3461686800 | 147800 | 147800 | 147900 | 147800 | 85 |
| 518 | 20230911 | 103000 | 3449123700 | 147800 | 147900 | 147900 | 147800 | 263 |
| 519 | 20230911 | 102900 | 3410251800 | 147800 | 147900 | 147900 | 147800 | 57 |
| 520 | 20230911 | 102800 | 3401823600 | 147900 | 147900 | 147900 | 147900 | 32 |
| 521 | 20230911 | 102700 | 3397090800 | 147800 | 147900 | 148000 | 147800 | 100 |
| 522 | 20230911 | 102600 | 3382300400 | 148000 | 148000 | 148000 | 147900 | 33 |
| 523 | 20230911 | 102500 | 3377416500 | 148000 | 148000 | 148000 | 147900 | 129 |
| 524 | 20230911 | 102400 | 3358332500 | 148000 | 147800 | 148000 | 147800 | 326 |
| 525 | 20230911 | 102300 | 3310116600 | 147900 | 147800 | 147900 | 147800 | 27 |
| 526 | 20230911 | 102200 | 3306124600 | 147900 | 147900 | 147900 | 147800 | 12 |
| 527 | 20230911 | 102100 | 3304350200 | 147900 | 147900 | 147900 | 147900 | 128 |
| 528 | 20230911 | 102000 | 3285419000 | 148000 | 148100 | 148200 | 147900 | 527 |
| 529 | 20230911 | 101900 | 3207393600 | 148200 | 148200 | 148200 | 148100 | 236 |
| 530 | 20230911 | 101800 | 3172439600 | 148200 | 148200 | 148200 | 148100 | 863 |
| 531 | 20230911 | 101700 | 3044598500 | 148200 | 148100 | 148200 | 148100 | 292 |
| 532 | 20230911 | 101600 | 3001349700 | 148100 | 148000 | 148100 | 148000 | 165 |
| 533 | 20230911 | 101500 | 2976921600 | 148000 | 147900 | 148000 | 147900 | 525 |
| 534 | 20230911 | 101400 | 2899224700 | 148000 | 147900 | 148000 | 147900 | 708 |
| 535 | 20230911 | 101300 | 2794462100 | 147800 | 147900 | 147900 | 147700 | 20 |
| 536 | 20230911 | 101200 | 2791506100 | 147800 | 147800 | 147900 | 147800 | 159 |
| 537 | 20230911 | 101100 | 2768005500 | 147700 | 147600 | 147800 | 147600 | 172 |
| 538 | 20230911 | 101000 | 2742599300 | 147700 | 147800 | 147800 | 147700 | 110 |
| 539 | 20230911 | 100900 | 2726347800 | 147800 | 147900 | 148000 | 147800 | 227 |
| 540 | 20230911 | 100800 | 2692787700 | 147900 | 148000 | 148000 | 147900 | 169 |
| 541 | 20230911 | 100700 | 2667786600 | 148000 | 147800 | 148000 | 147800 | 1087 |
| 542 | 20230911 | 100600 | 2507043500 | 147900 | 147800 | 147900 | 147800 | 249 |
| 543 | 20230911 | 100500 | 2470240400 | 147700 | 147700 | 147800 | 147700 | 106 |
| 544 | 20230911 | 100400 | 2454583200 | 147700 | 147600 | 147700 | 147600 | 42 |
| 545 | 20230911 | 100300 | 2448380300 | 147700 | 147700 | 147700 | 147700 | 26 |
| 546 | 20230911 | 100200 | 2444540100 | 147500 | 147700 | 147700 | 147500 | 227 |
| 547 | 20230911 | 100100 | 2411052500 | 147800 | 147700 | 147800 | 147700 | 479 |
| 548 | 20230911 | 100000 | 2340301800 | 147800 | 147500 | 147800 | 147400 | 665 |
| 549 | 20230911 | 095900 | 2242107400 | 147400 | 147300 | 147500 | 147300 | 229 |
| 550 | 20230911 | 095800 | 2208346500 | 147400 | 147400 | 147400 | 147300 | 192 |
| 551 | 20230911 | 095700 | 2180058900 | 147400 | 147300 | 147400 | 147300 | 47 |
| 552 | 20230911 | 095600 | 2173131600 | 147300 | 147400 | 147400 | 147300 | 70 |
| 553 | 20230911 | 095500 | 2162815900 | 147400 | 147300 | 147400 | 147300 | 92 |
| 554 | 20230911 | 095400 | 2149256300 | 147300 | 147400 | 147400 | 147300 | 7 |
| 555 | 20230911 | 095300 | 2148225000 | 147300 | 147400 | 147500 | 147300 | 175 |
| 556 | 20230911 | 095200 | 2122431100 | 147400 | 147300 | 147400 | 147200 | 335 |
| 557 | 20230911 | 095100 | 2073084600 | 147300 | 147300 | 147300 | 147200 | 63 |
| 558 | 20230911 | 095000 | 2063809300 | 147200 | 147300 | 147300 | 147200 | 36 |
| 559 | 20230911 | 094900 | 2058508800 | 147200 | 147400 | 147400 | 147200 | 152 |
| 560 | 20230911 | 094800 | 2036108500 | 147400 | 147500 | 147500 | 147400 | 83 |
| 561 | 20230911 | 094700 | 2023867100 | 147500 | 147600 | 147600 | 147500 | 57 |
| 562 | 20230911 | 094600 | 2015459200 | 147600 | 147600 | 147600 | 147500 | 33 |
| 563 | 20230911 | 094500 | 2010589500 | 147500 | 147300 | 147600 | 147300 | 85 |
| 564 | 20230911 | 094400 | 1998057800 | 147300 | 147300 | 147300 | 147200 | 94 |
| 565 | 20230911 | 094300 | 1984212500 | 147300 | 147400 | 147600 | 147200 | 541 |
| 566 | 20230911 | 094200 | 1904471900 | 147300 | 147200 | 147300 | 147200 | 215 |
| 567 | 20230911 | 094100 | 1872808100 | 147200 | 147200 | 147300 | 147200 | 37 |
| 568 | 20230911 | 094000 | 1867361600 | 147200 | 147100 | 147300 | 147100 | 229 |
| 569 | 20230911 | 093900 | 1833653000 | 147200 | 147200 | 147200 | 147100 | 12 |
| 570 | 20230911 | 093800 | 1831886700 | 147100 | 147400 | 147400 | 147100 | 747 |
| 571 | 20230911 | 093700 | 1721902600 | 147400 | 147200 | 147500 | 147100 | 501 |
| 572 | 20230911 | 093600 | 1648142400 | 147200 | 147200 | 147200 | 147100 | 46 |
| 573 | 20230911 | 093500 | 1641373500 | 147200 | 147100 | 147200 | 147100 | 124 |
| 574 | 20230911 | 093400 | 1623132500 | 147100 | 146900 | 147200 | 146900 | 132 |
| 575 | 20230911 | 093300 | 1603723400 | 146900 | 146900 | 147000 | 146900 | 152 |
| 576 | 20230911 | 093200 | 1581390200 | 146900 | 146900 | 146900 | 146800 | 361 |
| 577 | 20230911 | 093100 | 1528372100 | 146900 | 146800 | 146900 | 146800 | 219 |
| 578 | 20230911 | 093000 | 1496205300 | 146800 | 147000 | 147000 | 146800 | 167 |
| 579 | 20230911 | 092900 | 1471680000 | 147000 | 147000 | 147200 | 147000 | 179 |
| 580 | 20230911 | 092800 | 1445355300 | 147000 | 147100 | 147100 | 147000 | 72 |
| 581 | 20230911 | 092700 | 1434767200 | 147100 | 146800 | 147100 | 146800 | 241 |
| 582 | 20230911 | 092600 | 1399322000 | 146800 | 146900 | 146900 | 146800 | 87 |
| 583 | 20230911 | 092500 | 1386541900 | 146900 | 147300 | 147400 | 146900 | 253 |
| 584 | 20230911 | 092400 | 1349334500 | 147500 | 147600 | 147600 | 147400 | 433 |
| 585 | 20230911 | 092300 | 1285479900 | 147600 | 147300 | 147600 | 147300 | 837 |
| 586 | 20230911 | 092200 | 1161979600 | 147300 | 147400 | 147400 | 147300 | 273 |
| 587 | 20230911 | 092100 | 1121766500 | 147400 | 147100 | 147400 | 147100 | 61 |
| 588 | 20230911 | 092000 | 1112778300 | 147300 | 147200 | 147300 | 147000 | 341 |
| 589 | 20230911 | 091900 | 1062598400 | 147200 | 147300 | 147300 | 147200 | 142 |
| 590 | 20230911 | 091800 | 1041686000 | 147300 | 147500 | 147500 | 147300 | 88 |
| 591 | 20230911 | 091700 | 1028715000 | 147500 | 147500 | 147600 | 147500 | 133 |
| 592 | 20230911 | 091600 | 1009095400 | 147500 | 147500 | 147600 | 147500 | 19 |
| 593 | 20230911 | 091500 | 1006292000 | 147500 | 147300 | 147800 | 147300 | 537 |
| 594 | 20230911 | 091400 | 927013200 | 147400 | 147600 | 147600 | 147300 | 78 |
| 595 | 20230911 | 091300 | 915515700 | 147600 | 147700 | 147700 | 147500 | 92 |
| 596 | 20230911 | 091200 | 901936100 | 147700 | 147700 | 147700 | 147300 | 213 |
| 597 | 20230911 | 091100 | 870518300 | 147700 | 147900 | 147900 | 147600 | 117 |
| 598 | 20230911 | 091000 | 853227400 | 147800 | 148000 | 148000 | 147600 | 207 |
| 599 | 20230911 | 090900 | 822594400 | 147800 | 147600 | 147900 | 147400 | 285 |
| 600 | 20230911 | 090800 | 780515800 | 147600 | 147600 | 147600 | 147400 | 226 |
| 601 | 20230911 | 090700 | 747185200 | 147700 | 148000 | 148100 | 147600 | 177 |
| 602 | 20230911 | 090600 | 721009300 | 148000 | 148300 | 148300 | 148000 | 196 |
| 603 | 20230911 | 090500 | 691972300 | 148300 | 148000 | 148300 | 148000 | 176 |
| 604 | 20230911 | 090400 | 665909200 | 148200 | 148100 | 148300 | 148000 | 234 |
| 605 | 20230911 | 090300 | 631270000 | 148200 | 148200 | 148600 | 147900 | 1082 |
| 606 | 20230911 | 090200 | 470714600 | 147900 | 147600 | 148300 | 147400 | 1621 |
| 607 | 20230911 | 090100 | 230990000 | 147600 | 147600 | 147900 | 147500 | 469 |
| 608 | 20230911 | 090000 | 161729900 | 147500 | 146900 | 147500 | 146500 | 1101 |