31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230922 | 184200 | 9198631200 | 61400 | 61400 | 61400 | 61400 | 2301 |
| 3 | 20230922 | 184100 | 9198631200 | 61400 | 61400 | 61400 | 61400 | 0 |
| 4 | 20230922 | 184000 | 9198631200 | 61400 | 61400 | 61400 | 61400 | 0 |
| 5 | 20230922 | 183900 | 9198631200 | 61400 | 61400 | 61400 | 61400 | 0 |
| 6 | 20230922 | 183800 | 9198631200 | 61400 | 61400 | 61400 | 61400 | 0 |
| 7 | 20230922 | 183700 | 9198631200 | 61400 | 61400 | 61400 | 61400 | 0 |
| 8 | 20230922 | 183600 | 9198631200 | 61400 | 61400 | 61400 | 61400 | 0 |
| 9 | 20230922 | 183500 | 9198631200 | 61400 | 61400 | 61400 | 61400 | 0 |
| 10 | 20230922 | 183400 | 9198631200 | 61400 | 61400 | 61400 | 61400 | 0 |
| 11 | 20230922 | 183300 | 9198631200 | 61400 | 61400 | 61400 | 61400 | 0 |
| 12 | 20230922 | 183200 | 9198631200 | 61400 | 61400 | 61400 | 61400 | 0 |
| 13 | 20230922 | 183100 | 9198631200 | 61400 | 61400 | 61400 | 61400 | 0 |
| 14 | 20230922 | 183000 | 9198631200 | 61400 | 61400 | 61400 | 61400 | 0 |
| 15 | 20230922 | 182900 | 9198631200 | 61400 | 61400 | 61400 | 61400 | 0 |
| 16 | 20230922 | 182800 | 9198631200 | 61400 | 61400 | 61400 | 61400 | 0 |
| 17 | 20230922 | 182700 | 9198631200 | 61400 | 61400 | 61400 | 61400 | 0 |
| 18 | 20230922 | 182600 | 9198631200 | 61400 | 61400 | 61400 | 61400 | 0 |
| 19 | 20230922 | 182500 | 9198631200 | 61400 | 61400 | 61400 | 61400 | 0 |
| 20 | 20230922 | 182400 | 9198631200 | 61400 | 61400 | 61400 | 61400 | 0 |
| 21 | 20230922 | 182300 | 9198631200 | 61400 | 61400 | 61400 | 61400 | 0 |
| 22 | 20230922 | 182200 | 9198631200 | 61400 | 61400 | 61400 | 61400 | 0 |
| 23 | 20230922 | 182100 | 9198631200 | 61400 | 61400 | 61400 | 61400 | 0 |
| 24 | 20230922 | 182000 | 9198631200 | 61400 | 61400 | 61400 | 61400 | 0 |
| 25 | 20230922 | 181900 | 9198631200 | 61400 | 61400 | 61400 | 61400 | 0 |
| 26 | 20230922 | 181800 | 9198631200 | 61400 | 61400 | 61400 | 61400 | 0 |
| 27 | 20230922 | 181700 | 9198631200 | 61400 | 61400 | 61400 | 61400 | 0 |
| 28 | 20230922 | 181600 | 9198631200 | 61400 | 61400 | 61400 | 61400 | 0 |
| 29 | 20230922 | 181500 | 9198631200 | 61400 | 61400 | 61400 | 61400 | 0 |
| 30 | 20230922 | 181400 | 9198631200 | 61400 | 61400 | 61400 | 61400 | 0 |
| 31 | 20230922 | 181300 | 9198631200 | 61400 | 61400 | 61400 | 61400 | 0 |
| 32 | 20230922 | 181200 | 9198631200 | 61400 | 61400 | 61400 | 61400 | 2301 |
| 33 | 20230922 | 181100 | 9198631200 | 61400 | 61400 | 61400 | 61400 | 0 |
| 34 | 20230922 | 181000 | 9198631200 | 61400 | 61400 | 61400 | 61400 | 0 |
| 35 | 20230922 | 180900 | 9198631200 | 61400 | 61400 | 61400 | 61400 | 0 |
| 36 | 20230922 | 180800 | 9198631200 | 61400 | 61400 | 61400 | 61400 | 0 |
| 37 | 20230922 | 180700 | 9198631200 | 61400 | 61400 | 61400 | 61400 | 0 |
| 38 | 20230922 | 180600 | 9198631200 | 61400 | 61400 | 61400 | 61400 | 0 |
| 39 | 20230922 | 180500 | 9198631200 | 61400 | 61400 | 61400 | 61400 | 0 |
| 40 | 20230922 | 180400 | 9198631200 | 61400 | 61400 | 61400 | 61400 | 0 |
| 41 | 20230922 | 180300 | 9198631200 | 61400 | 61400 | 61400 | 61400 | 0 |
| 42 | 20230922 | 180200 | 9198631200 | 61400 | 61400 | 61400 | 61400 | 0 |
| 43 | 20230922 | 180100 | 9198631200 | 61400 | 61400 | 61400 | 61400 | 0 |
| 44 | 20230922 | 180000 | 9198631200 | 61400 | 61400 | 61400 | 61400 | 0 |
| 45 | 20230922 | 175900 | 9198631200 | 61400 | 61400 | 61400 | 61400 | 0 |
| 46 | 20230922 | 175800 | 9198631200 | 61400 | 61400 | 61400 | 61400 | 0 |
| 47 | 20230922 | 175700 | 9198631200 | 61400 | 61400 | 61400 | 61400 | 0 |
| 48 | 20230922 | 175600 | 9198631200 | 61400 | 61400 | 61400 | 61400 | 0 |
| 49 | 20230922 | 175500 | 9198631200 | 61400 | 61400 | 61400 | 61400 | 0 |
| 50 | 20230922 | 175400 | 9198631200 | 61400 | 61400 | 61400 | 61400 | 0 |
| 51 | 20230922 | 175300 | 9198631200 | 61400 | 61400 | 61400 | 61400 | 0 |
| 52 | 20230922 | 175200 | 9198631200 | 61400 | 61400 | 61400 | 61400 | 0 |
| 53 | 20230922 | 175100 | 9198631200 | 61400 | 61400 | 61400 | 61400 | 0 |
| 54 | 20230922 | 175000 | 9198631200 | 61400 | 61400 | 61400 | 61400 | 0 |
| 55 | 20230922 | 174900 | 9198631200 | 61400 | 61400 | 61400 | 61400 | 0 |
| 56 | 20230922 | 174800 | 9198631200 | 61400 | 61400 | 61400 | 61400 | 0 |
| 57 | 20230922 | 174700 | 9198631200 | 61400 | 61400 | 61400 | 61400 | 0 |
| 58 | 20230922 | 174600 | 9198631200 | 61400 | 61400 | 61400 | 61400 | 0 |
| 59 | 20230922 | 174500 | 9198631200 | 61400 | 61400 | 61400 | 61400 | 0 |
| 60 | 20230922 | 174400 | 9198631200 | 61400 | 61400 | 61400 | 61400 | 0 |
| 61 | 20230922 | 174300 | 9198631200 | 61400 | 61400 | 61400 | 61400 | 0 |
| 62 | 20230922 | 174200 | 9198631200 | 61400 | 61400 | 61400 | 61400 | 2301 |
| 63 | 20230922 | 174100 | 9198631200 | 61400 | 61400 | 61400 | 61400 | 0 |
| 64 | 20230922 | 174000 | 9198631200 | 61400 | 61400 | 61400 | 61400 | 0 |
| 65 | 20230922 | 173900 | 9198631200 | 61400 | 61400 | 61400 | 61400 | 0 |
| 66 | 20230922 | 173800 | 9198631200 | 61400 | 61400 | 61400 | 61400 | 0 |
| 67 | 20230922 | 173700 | 9198631200 | 61400 | 61400 | 61400 | 61400 | 0 |
| 68 | 20230922 | 173600 | 9198631200 | 61400 | 61400 | 61400 | 61400 | 0 |
| 69 | 20230922 | 173500 | 9198631200 | 61400 | 61400 | 61400 | 61400 | 0 |
| 70 | 20230922 | 173400 | 9198631200 | 61400 | 61400 | 61400 | 61400 | 0 |
| 71 | 20230922 | 173300 | 9198631200 | 61400 | 61400 | 61400 | 61400 | 0 |
| 72 | 20230922 | 173200 | 9198631200 | 61400 | 61400 | 61400 | 61400 | 0 |
| 73 | 20230922 | 173100 | 9198631200 | 61400 | 61400 | 61400 | 61400 | 0 |
| 74 | 20230922 | 173000 | 9198631200 | 61400 | 61400 | 61400 | 61400 | 0 |
| 75 | 20230922 | 172900 | 9198631200 | 61400 | 61400 | 61400 | 61400 | 0 |
| 76 | 20230922 | 172800 | 9198631200 | 61400 | 61400 | 61400 | 61400 | 0 |
| 77 | 20230922 | 172700 | 9198631200 | 61400 | 61400 | 61400 | 61400 | 0 |
| 78 | 20230922 | 172600 | 9198631200 | 61400 | 61400 | 61400 | 61400 | 0 |
| 79 | 20230922 | 172500 | 9198631200 | 61400 | 61400 | 61400 | 61400 | 0 |
| 80 | 20230922 | 172400 | 9198631200 | 61400 | 61400 | 61400 | 61400 | 0 |
| 81 | 20230922 | 172300 | 9198631200 | 61400 | 61400 | 61400 | 61400 | 0 |
| 82 | 20230922 | 172200 | 9198631200 | 61400 | 61400 | 61400 | 61400 | 0 |
| 83 | 20230922 | 172100 | 9198631200 | 61400 | 61400 | 61400 | 61400 | 0 |
| 84 | 20230922 | 172000 | 9198631200 | 61400 | 61400 | 61400 | 61400 | 0 |
| 85 | 20230922 | 171900 | 9198631200 | 61400 | 61400 | 61400 | 61400 | 0 |
| 86 | 20230922 | 171800 | 9198631200 | 61400 | 61400 | 61400 | 61400 | 0 |
| 87 | 20230922 | 171700 | 9198631200 | 61400 | 61400 | 61400 | 61400 | 0 |
| 88 | 20230922 | 171600 | 9198631200 | 61400 | 61400 | 61400 | 61400 | 0 |
| 89 | 20230922 | 171500 | 9198631200 | 61400 | 61400 | 61400 | 61400 | 0 |
| 90 | 20230922 | 171400 | 9198631200 | 61400 | 61400 | 61400 | 61400 | 0 |
| 91 | 20230922 | 171300 | 9198631200 | 61400 | 61400 | 61400 | 61400 | 0 |
| 92 | 20230922 | 171200 | 9198631200 | 61400 | 61400 | 61400 | 61400 | 2301 |
| 93 | 20230922 | 171100 | 9198631200 | 61400 | 61400 | 61400 | 61400 | 0 |
| 94 | 20230922 | 171000 | 9198631200 | 61400 | 61400 | 61400 | 61400 | 0 |
| 95 | 20230922 | 170900 | 9198631200 | 61400 | 61400 | 61400 | 61400 | 0 |
| 96 | 20230922 | 170800 | 9198631200 | 61400 | 61400 | 61400 | 61400 | 0 |
| 97 | 20230922 | 170700 | 9198631200 | 61400 | 61400 | 61400 | 61400 | 0 |
| 98 | 20230922 | 170600 | 9198631200 | 61400 | 61400 | 61400 | 61400 | 0 |
| 99 | 20230922 | 170500 | 9198631200 | 61400 | 61400 | 61400 | 61400 | 0 |
| 100 | 20230922 | 170400 | 9198631200 | 61400 | 61400 | 61400 | 61400 | 0 |
| 101 | 20230922 | 170300 | 9198631200 | 61400 | 61400 | 61400 | 61400 | 0 |
| 102 | 20230922 | 170200 | 9198631200 | 61400 | 61400 | 61400 | 61400 | 0 |
| 103 | 20230922 | 170100 | 9198631200 | 61400 | 61400 | 61400 | 61400 | 0 |
| 104 | 20230922 | 170000 | 9198631200 | 61400 | 61400 | 61400 | 61400 | 0 |
| 105 | 20230922 | 165900 | 9198631200 | 61400 | 61400 | 61400 | 61400 | 0 |
| 106 | 20230922 | 165800 | 9198631200 | 61400 | 61400 | 61400 | 61400 | 0 |
| 107 | 20230922 | 165700 | 9198631200 | 61400 | 61400 | 61400 | 61400 | 0 |
| 108 | 20230922 | 165600 | 9198631200 | 61400 | 61400 | 61400 | 61400 | 0 |
| 109 | 20230922 | 165500 | 9198631200 | 61400 | 61400 | 61400 | 61400 | 0 |
| 110 | 20230922 | 165400 | 9198631200 | 61400 | 61400 | 61400 | 61400 | 0 |
| 111 | 20230922 | 165300 | 9198631200 | 61400 | 61400 | 61400 | 61400 | 0 |
| 112 | 20230922 | 165200 | 9198631200 | 61400 | 61400 | 61400 | 61400 | 0 |
| 113 | 20230922 | 165100 | 9198631200 | 61400 | 61400 | 61400 | 61400 | 0 |
| 114 | 20230922 | 165000 | 9198631200 | 61400 | 61400 | 61400 | 61400 | 0 |
| 115 | 20230922 | 164900 | 9198631200 | 61400 | 61400 | 61400 | 61400 | 0 |
| 116 | 20230922 | 164800 | 9198631200 | 61400 | 61400 | 61400 | 61400 | 0 |
| 117 | 20230922 | 164700 | 9198631200 | 61400 | 61400 | 61400 | 61400 | 0 |
| 118 | 20230922 | 164600 | 9198631200 | 61400 | 61400 | 61400 | 61400 | 0 |
| 119 | 20230922 | 164500 | 9198631200 | 61400 | 61400 | 61400 | 61400 | 0 |
| 120 | 20230922 | 164400 | 9198631200 | 61400 | 61400 | 61400 | 61400 | 0 |
| 121 | 20230922 | 164300 | 9198631200 | 61400 | 61400 | 61400 | 61400 | 0 |
| 122 | 20230922 | 164200 | 9198631200 | 61400 | 61400 | 61400 | 61400 | 2301 |
| 123 | 20230922 | 164100 | 9198631200 | 61400 | 61400 | 61400 | 61400 | 0 |
| 124 | 20230922 | 164000 | 9198631200 | 61400 | 61400 | 61400 | 61400 | 0 |
| 125 | 20230922 | 163900 | 9198631200 | 61400 | 61400 | 61400 | 61400 | 0 |
| 126 | 20230922 | 163800 | 9198631200 | 61400 | 61400 | 61400 | 61400 | 0 |
| 127 | 20230922 | 163700 | 9198631200 | 61400 | 61400 | 61400 | 61400 | 0 |
| 128 | 20230922 | 163600 | 9198631200 | 61400 | 61400 | 61400 | 61400 | 0 |
| 129 | 20230922 | 163500 | 9198631200 | 61400 | 61400 | 61400 | 61400 | 0 |
| 130 | 20230922 | 163400 | 9198631200 | 61400 | 61400 | 61400 | 61400 | 0 |
| 131 | 20230922 | 163300 | 9198631200 | 61400 | 61400 | 61400 | 61400 | 0 |
| 132 | 20230922 | 163200 | 9198631200 | 61400 | 61400 | 61400 | 61400 | 0 |
| 133 | 20230922 | 163100 | 9198631200 | 61400 | 61400 | 61400 | 61400 | 0 |
| 134 | 20230922 | 163000 | 9198631200 | 61400 | 61400 | 61400 | 61400 | 0 |
| 135 | 20230922 | 162900 | 9198631200 | 61400 | 61400 | 61400 | 61400 | 0 |
| 136 | 20230922 | 162800 | 9198631200 | 61400 | 61400 | 61400 | 61400 | 0 |
| 137 | 20230922 | 162700 | 9198631200 | 61400 | 61400 | 61400 | 61400 | 0 |
| 138 | 20230922 | 162600 | 9198631200 | 61400 | 61400 | 61400 | 61400 | 0 |
| 139 | 20230922 | 162500 | 9198631200 | 61400 | 61400 | 61400 | 61400 | 0 |
| 140 | 20230922 | 162400 | 9198631200 | 61400 | 61400 | 61400 | 61400 | 0 |
| 141 | 20230922 | 162300 | 9198631200 | 61400 | 61400 | 61400 | 61400 | 0 |
| 142 | 20230922 | 162200 | 9198631200 | 61400 | 61400 | 61400 | 61400 | 0 |
| 143 | 20230922 | 162100 | 9198631200 | 61400 | 61400 | 61400 | 61400 | 0 |
| 144 | 20230922 | 162000 | 9198631200 | 61400 | 61400 | 61400 | 61400 | 0 |
| 145 | 20230922 | 161900 | 9198631200 | 61400 | 61400 | 61400 | 61400 | 0 |
| 146 | 20230922 | 161800 | 9198631200 | 61400 | 61400 | 61400 | 61400 | 0 |
| 147 | 20230922 | 161700 | 9198631200 | 61400 | 61400 | 61400 | 61400 | 0 |
| 148 | 20230922 | 161600 | 9198631200 | 61400 | 61400 | 61400 | 61400 | 0 |
| 149 | 20230922 | 161500 | 9198631200 | 61400 | 61400 | 61400 | 61400 | 0 |
| 150 | 20230922 | 161400 | 9198631200 | 61400 | 61400 | 61400 | 61400 | 0 |
| 151 | 20230922 | 161300 | 9198631200 | 61400 | 61400 | 61400 | 61400 | 0 |
| 152 | 20230922 | 161200 | 9198631200 | 61400 | 61400 | 61400 | 61400 | 2301 |
| 153 | 20230922 | 161100 | 9198631200 | 61400 | 61400 | 61400 | 61400 | 0 |
| 154 | 20230922 | 161000 | 9198631200 | 61400 | 61400 | 61400 | 61400 | 0 |
| 155 | 20230922 | 160900 | 9198631200 | 61400 | 61400 | 61400 | 61400 | 0 |
| 156 | 20230922 | 160800 | 9198631200 | 61400 | 61400 | 61400 | 61400 | 0 |
| 157 | 20230922 | 160700 | 9198631200 | 61400 | 61400 | 61400 | 61400 | 0 |
| 158 | 20230922 | 160600 | 9198631200 | 61400 | 61400 | 61400 | 61400 | 0 |
| 159 | 20230922 | 160500 | 9198631200 | 61400 | 61400 | 61400 | 61400 | 0 |
| 160 | 20230922 | 160400 | 9198631200 | 61400 | 61400 | 61400 | 61400 | 0 |
| 161 | 20230922 | 160300 | 9198631200 | 61400 | 61400 | 61400 | 61400 | 0 |
| 162 | 20230922 | 160200 | 9198631200 | 61400 | 61400 | 61400 | 61400 | 0 |
| 163 | 20230922 | 160100 | 9198631200 | 61400 | 61400 | 61400 | 61400 | 0 |
| 164 | 20230922 | 160000 | 9198631200 | 61400 | 61400 | 61400 | 61400 | 0 |
| 165 | 20230922 | 155900 | 9198631200 | 61400 | 61400 | 61400 | 61400 | 0 |
| 166 | 20230922 | 155800 | 9198631200 | 61400 | 61400 | 61400 | 61400 | 0 |
| 167 | 20230922 | 155700 | 9198631200 | 61400 | 61400 | 61400 | 61400 | 0 |
| 168 | 20230922 | 155600 | 9198631200 | 61400 | 61400 | 61400 | 61400 | 0 |
| 169 | 20230922 | 155500 | 9198631200 | 61400 | 61400 | 61400 | 61400 | 0 |
| 170 | 20230922 | 155400 | 9198631200 | 61400 | 61400 | 61400 | 61400 | 0 |
| 171 | 20230922 | 155300 | 9198631200 | 61400 | 61400 | 61400 | 61400 | 0 |
| 172 | 20230922 | 155200 | 9198631200 | 61400 | 61400 | 61400 | 61400 | 0 |
| 173 | 20230922 | 155100 | 9198631200 | 61400 | 61400 | 61400 | 61400 | 0 |
| 174 | 20230922 | 155000 | 9198631200 | 61400 | 61400 | 61400 | 61400 | 0 |
| 175 | 20230922 | 154900 | 9198631200 | 61400 | 61400 | 61400 | 61400 | 0 |
| 176 | 20230922 | 154800 | 9198631200 | 61400 | 61400 | 61400 | 61400 | 0 |
| 177 | 20230922 | 154700 | 9198631200 | 61400 | 61400 | 61400 | 61400 | 0 |
| 178 | 20230922 | 154600 | 9198631200 | 61400 | 61400 | 61400 | 61400 | 0 |
| 179 | 20230922 | 154500 | 9198631200 | 61400 | 61400 | 61400 | 61400 | 0 |
| 180 | 20230922 | 154400 | 9198631200 | 61400 | 61400 | 61400 | 61400 | 0 |
| 181 | 20230922 | 154300 | 9198631200 | 61400 | 61400 | 61400 | 61400 | 0 |
| 182 | 20230922 | 154200 | 9198631200 | 61400 | 61400 | 61400 | 61400 | 2301 |
| 183 | 20230922 | 154100 | 9198631200 | 61400 | 61400 | 61400 | 61400 | 0 |
| 184 | 20230922 | 154000 | 9198631200 | 61400 | 61400 | 61400 | 61400 | 0 |
| 185 | 20230922 | 153900 | 9198631200 | 61400 | 61400 | 61400 | 61400 | 0 |
| 186 | 20230922 | 153800 | 9198631200 | 61400 | 61400 | 61400 | 61400 | 0 |
| 187 | 20230922 | 153700 | 9198631200 | 61400 | 61400 | 61400 | 61400 | 0 |
| 188 | 20230922 | 153600 | 9198631200 | 61400 | 61400 | 61400 | 61400 | 0 |
| 189 | 20230922 | 153500 | 9198631200 | 61400 | 61400 | 61400 | 61400 | 0 |
| 190 | 20230922 | 153400 | 9198631200 | 61400 | 61400 | 61400 | 61400 | 0 |
| 191 | 20230922 | 153300 | 9198631200 | 61400 | 61400 | 61400 | 61400 | 0 |
| 192 | 20230922 | 153200 | 9198631200 | 61400 | 61400 | 61400 | 61400 | 0 |
| 193 | 20230922 | 153100 | 9198631200 | 61400 | 61400 | 61400 | 61400 | 0 |
| 194 | 20230922 | 153000 | 9198631200 | 61400 | 61400 | 61400 | 61400 | 2301 |
| 195 | 20230922 | 152900 | 9057349800 | 60800 | 60800 | 60800 | 60800 | 0 |
| 196 | 20230922 | 152800 | 9057349800 | 60800 | 60800 | 60800 | 60800 | 0 |
| 197 | 20230922 | 152700 | 9057349800 | 60800 | 60800 | 60800 | 60800 | 0 |
| 198 | 20230922 | 152600 | 9057349800 | 60800 | 60800 | 60800 | 60800 | 0 |
| 199 | 20230922 | 152500 | 9057349800 | 60800 | 60800 | 60800 | 60800 | 0 |
| 200 | 20230922 | 152400 | 9057349800 | 60800 | 60800 | 60800 | 60800 | 0 |
| 201 | 20230922 | 152300 | 9057349800 | 60800 | 60800 | 60800 | 60800 | 0 |
| 202 | 20230922 | 152200 | 9057349800 | 60800 | 60800 | 60800 | 60800 | 0 |
| 203 | 20230922 | 152100 | 9057349800 | 60800 | 60800 | 60800 | 60800 | 0 |
| 204 | 20230922 | 152000 | 9057349800 | 60800 | 60800 | 60800 | 60800 | 0 |
| 205 | 20230922 | 151900 | 9057349800 | 60800 | 61100 | 61200 | 60800 | 386 |
| 206 | 20230922 | 151800 | 9033798200 | 61100 | 61200 | 61200 | 61100 | 157 |
| 207 | 20230922 | 151700 | 9024196400 | 61200 | 60900 | 61200 | 60900 | 345 |
| 208 | 20230922 | 151600 | 9003180600 | 61000 | 60800 | 61000 | 60800 | 62 |
| 209 | 20230922 | 151500 | 8999404600 | 60900 | 61000 | 61100 | 60900 | 545 |
| 210 | 20230922 | 151400 | 8966167000 | 61100 | 60900 | 61100 | 60900 | 703 |
| 211 | 20230922 | 151300 | 8923328700 | 60800 | 60800 | 60800 | 60800 | 25 |
| 212 | 20230922 | 151200 | 8921808700 | 60900 | 60900 | 60900 | 60900 | 485 |
| 213 | 20230922 | 151100 | 8892272200 | 61000 | 61000 | 61000 | 61000 | 75 |
| 214 | 20230922 | 151000 | 8887697200 | 61000 | 60900 | 61000 | 60900 | 37 |
| 215 | 20230922 | 150900 | 8885440300 | 61000 | 60900 | 61000 | 60900 | 277 |
| 216 | 20230922 | 150800 | 8868555800 | 61000 | 60900 | 61000 | 60900 | 816 |
| 217 | 20230922 | 150700 | 8818831000 | 60900 | 61100 | 61100 | 60900 | 742 |
| 218 | 20230922 | 150600 | 8773585700 | 61100 | 61100 | 61100 | 61100 | 4 |
| 219 | 20230922 | 150500 | 8773341300 | 61000 | 61000 | 61000 | 61000 | 15 |
| 220 | 20230922 | 150400 | 8772426300 | 61000 | 61000 | 61000 | 60900 | 1211 |
| 221 | 20230922 | 150300 | 8698558900 | 61100 | 61200 | 61200 | 61100 | 122 |
| 222 | 20230922 | 150200 | 8691102500 | 61200 | 61100 | 61200 | 61100 | 712 |
| 223 | 20230922 | 150100 | 8647598300 | 61200 | 61000 | 61200 | 60900 | 1011 |
| 224 | 20230922 | 150000 | 8585920600 | 61000 | 60900 | 61000 | 60900 | 25 |
| 225 | 20230922 | 145900 | 8584397900 | 60900 | 60900 | 60900 | 60800 | 1123 |
| 226 | 20230922 | 145800 | 8516097700 | 61000 | 61100 | 61100 | 60900 | 1325 |
| 227 | 20230922 | 145700 | 8435295200 | 61100 | 61000 | 61100 | 61000 | 125 |
| 228 | 20230922 | 145600 | 8427660200 | 61000 | 61000 | 61000 | 61000 | 1 |
| 229 | 20230922 | 145500 | 8427599200 | 61000 | 61000 | 61100 | 61000 | 101 |
| 230 | 20230922 | 145400 | 8421430700 | 61000 | 61000 | 61000 | 61000 | 1 |
| 231 | 20230922 | 145300 | 8421369700 | 61000 | 61000 | 61000 | 61000 | 3 |
| 232 | 20230922 | 145200 | 8421186700 | 61000 | 61100 | 61100 | 61000 | 100 |
| 233 | 20230922 | 145100 | 8415079200 | 61000 | 61000 | 61000 | 61000 | 0 |
| 234 | 20230922 | 145000 | 8415079200 | 61000 | 61000 | 61000 | 61000 | 45 |
| 235 | 20230922 | 144900 | 8412334200 | 61000 | 61100 | 61100 | 61000 | 36 |
| 236 | 20230922 | 144800 | 8410136100 | 61100 | 61000 | 61100 | 61000 | 99 |
| 237 | 20230922 | 144700 | 8404089700 | 61000 | 61000 | 61000 | 61000 | 801 |
| 238 | 20230922 | 144600 | 8355228700 | 61100 | 61100 | 61100 | 61100 | 12 |
| 239 | 20230922 | 144500 | 8354495500 | 61000 | 61000 | 61100 | 61000 | 172 |
| 240 | 20230922 | 144400 | 8343990200 | 61000 | 61000 | 61000 | 61000 | 2 |
| 241 | 20230922 | 144300 | 8343868200 | 61000 | 61000 | 61000 | 61000 | 65 |
| 242 | 20230922 | 144200 | 8339903200 | 61000 | 61100 | 61100 | 61000 | 76 |
| 243 | 20230922 | 144100 | 8335259800 | 61100 | 61000 | 61100 | 61000 | 170 |
| 244 | 20230922 | 144000 | 8324877700 | 61000 | 61000 | 61000 | 61000 | 1 |
| 245 | 20230922 | 143900 | 8324816700 | 61100 | 61200 | 61200 | 61100 | 521 |
| 246 | 20230922 | 143800 | 8292976200 | 61100 | 61200 | 61200 | 61100 | 90 |
| 247 | 20230922 | 143700 | 8287470700 | 61200 | 61100 | 61200 | 61100 | 14 |
| 248 | 20230922 | 143600 | 8286614800 | 61200 | 61200 | 61200 | 61200 | 10 |
| 249 | 20230922 | 143500 | 8286002800 | 61300 | 61200 | 61300 | 61100 | 100 |
| 250 | 20230922 | 143400 | 8279875400 | 61100 | 61100 | 61300 | 61100 | 1061 |
| 251 | 20230922 | 143300 | 8215041300 | 61300 | 61200 | 61300 | 61200 | 777 |
| 252 | 20230922 | 143200 | 8167478800 | 61200 | 61200 | 61200 | 61200 | 562 |
| 253 | 20230922 | 143100 | 8133084400 | 61300 | 61200 | 61300 | 61200 | 352 |
| 254 | 20230922 | 143000 | 8111539800 | 61200 | 61200 | 61300 | 61200 | 682 |
| 255 | 20230922 | 142900 | 8069800200 | 61300 | 61200 | 61300 | 61200 | 522 |
| 256 | 20230922 | 142800 | 8037851800 | 61200 | 61200 | 61300 | 61200 | 382 |
| 257 | 20230922 | 142700 | 8014471800 | 61300 | 61300 | 61300 | 61300 | 24 |
| 258 | 20230922 | 142600 | 8013000600 | 61300 | 61300 | 61300 | 61300 | 75 |
| 259 | 20230922 | 142500 | 8008403100 | 61300 | 61300 | 61300 | 61300 | 18 |
| 260 | 20230922 | 142400 | 8007299700 | 61200 | 61200 | 61200 | 61100 | 120 |
| 261 | 20230922 | 142300 | 7999956100 | 61200 | 61200 | 61200 | 61100 | 76 |
| 262 | 20230922 | 142200 | 7995306000 | 61200 | 61100 | 61200 | 61100 | 118 |
| 263 | 20230922 | 142100 | 7988086900 | 61100 | 61200 | 61200 | 61100 | 21 |
| 264 | 20230922 | 142000 | 7986802200 | 61100 | 61100 | 61100 | 61100 | 8 |
| 265 | 20230922 | 141900 | 7986313400 | 61200 | 61200 | 61200 | 61200 | 135 |
| 266 | 20230922 | 141800 | 7978051400 | 61200 | 61200 | 61200 | 61200 | 0 |
| 267 | 20230922 | 141700 | 7978051400 | 61200 | 61100 | 61200 | 61100 | 141 |
| 268 | 20230922 | 141600 | 7969425500 | 61200 | 61200 | 61200 | 61100 | 503 |
| 269 | 20230922 | 141500 | 7938684700 | 61200 | 61200 | 61200 | 61200 | 493 |
| 270 | 20230922 | 141400 | 7908513100 | 61200 | 61200 | 61200 | 61200 | 0 |
| 271 | 20230922 | 141300 | 7908513100 | 61200 | 61200 | 61200 | 61100 | 101 |
| 272 | 20230922 | 141200 | 7902334400 | 61200 | 61200 | 61200 | 61200 | 195 |
| 273 | 20230922 | 141100 | 7890400400 | 61200 | 61200 | 61200 | 61200 | 103 |
| 274 | 20230922 | 141000 | 7884096800 | 61300 | 61300 | 61300 | 61300 | 298 |
| 275 | 20230922 | 140900 | 7865829400 | 61400 | 61300 | 61400 | 61300 | 111 |
| 276 | 20230922 | 140800 | 7859017500 | 61400 | 61300 | 61400 | 61300 | 128 |
| 277 | 20230922 | 140700 | 7851168300 | 61400 | 61400 | 61400 | 61400 | 23 |
| 278 | 20230922 | 140600 | 7849756100 | 61400 | 61400 | 61400 | 61400 | 75 |
| 279 | 20230922 | 140500 | 7845151100 | 61400 | 61400 | 61400 | 61400 | 38 |
| 280 | 20230922 | 140400 | 7842817900 | 61400 | 61400 | 61400 | 61400 | 0 |
| 281 | 20230922 | 140300 | 7842817900 | 61400 | 61400 | 61400 | 61400 | 295 |
| 282 | 20230922 | 140200 | 7824704900 | 61400 | 61300 | 61400 | 61300 | 835 |
| 283 | 20230922 | 140100 | 7773442000 | 61300 | 61300 | 61300 | 61300 | 830 |
| 284 | 20230922 | 140000 | 7722563000 | 61400 | 61400 | 61500 | 61400 | 424 |
| 285 | 20230922 | 135900 | 7696528800 | 61400 | 61300 | 61400 | 61300 | 818 |
| 286 | 20230922 | 135800 | 7646305400 | 61400 | 61500 | 61500 | 61400 | 116 |
| 287 | 20230922 | 135700 | 7639181800 | 61500 | 61400 | 61500 | 61400 | 152 |
| 288 | 20230922 | 135600 | 7629848700 | 61500 | 61400 | 61500 | 61400 | 100 |
| 289 | 20230922 | 135500 | 7623701200 | 61400 | 61400 | 61400 | 61400 | 1 |
| 290 | 20230922 | 135400 | 7623639800 | 61600 | 61600 | 61600 | 61600 | 0 |
| 291 | 20230922 | 135300 | 7623639800 | 61600 | 61500 | 61600 | 61500 | 225 |
| 292 | 20230922 | 135200 | 7609794800 | 61500 | 61600 | 61600 | 61500 | 133 |
| 293 | 20230922 | 135100 | 7601615200 | 61600 | 61600 | 61600 | 61600 | 1 |
| 294 | 20230922 | 135000 | 7601553600 | 61600 | 61600 | 61600 | 61600 | 77 |
| 295 | 20230922 | 134900 | 7596810400 | 61500 | 61500 | 61500 | 61500 | 25 |
| 296 | 20230922 | 134800 | 7595272900 | 61500 | 61500 | 61500 | 61500 | 1 |
| 297 | 20230922 | 134700 | 7595211400 | 61600 | 61600 | 61600 | 61600 | 75 |
| 298 | 20230922 | 134600 | 7590591400 | 61500 | 61500 | 61500 | 61500 | 50 |
| 299 | 20230922 | 134500 | 7587516400 | 61600 | 61500 | 61600 | 61500 | 17 |
| 300 | 20230922 | 134400 | 7586470400 | 61600 | 61600 | 61600 | 61600 | 181 |
| 301 | 20230922 | 134300 | 7575320800 | 61800 | 61700 | 61900 | 61700 | 189 |
| 302 | 20230922 | 134200 | 7563649400 | 61700 | 61700 | 61700 | 61700 | 131 |
| 303 | 20230922 | 134100 | 7555566700 | 61700 | 61700 | 61700 | 61700 | 2 |
| 304 | 20230922 | 134000 | 7555443300 | 61700 | 61600 | 61700 | 61600 | 137 |
| 305 | 20230922 | 133900 | 7546992900 | 61600 | 61600 | 61600 | 61600 | 50 |
| 306 | 20230922 | 133800 | 7543912900 | 61700 | 61900 | 61900 | 61700 | 360 |
| 307 | 20230922 | 133700 | 7521665500 | 61900 | 61700 | 61900 | 61600 | 507 |
| 308 | 20230922 | 133600 | 7490373300 | 61700 | 61600 | 61700 | 61600 | 60 |
| 309 | 20230922 | 133500 | 7486672600 | 61700 | 61600 | 61700 | 61500 | 799 |
| 310 | 20230922 | 133400 | 7437473900 | 61600 | 61700 | 61700 | 61600 | 116 |
| 311 | 20230922 | 133300 | 7430320900 | 61600 | 61700 | 61700 | 61600 | 938 |
| 312 | 20230922 | 133200 | 7372458900 | 61800 | 61600 | 61800 | 61600 | 244 |
| 313 | 20230922 | 133100 | 7357387800 | 61700 | 61600 | 61700 | 61600 | 616 |
| 314 | 20230922 | 133000 | 7319431000 | 61600 | 61600 | 61700 | 61600 | 483 |
| 315 | 20230922 | 132900 | 7289670800 | 61700 | 61700 | 61700 | 61700 | 113 |
| 316 | 20230922 | 132800 | 7282698700 | 61700 | 61800 | 61800 | 61700 | 216 |
| 317 | 20230922 | 132700 | 7269366600 | 61800 | 61800 | 61800 | 61700 | 409 |
| 318 | 20230922 | 132600 | 7244121500 | 61700 | 61900 | 61900 | 61700 | 390 |
| 319 | 20230922 | 132500 | 7220002700 | 62000 | 62000 | 62000 | 62000 | 243 |
| 320 | 20230922 | 132400 | 7204936700 | 62100 | 62000 | 62100 | 62000 | 593 |
| 321 | 20230922 | 132300 | 7168147300 | 62000 | 62100 | 62100 | 62000 | 54 |
| 322 | 20230922 | 132200 | 7164797100 | 62100 | 62000 | 62100 | 61900 | 795 |
| 323 | 20230922 | 132100 | 7115504800 | 61900 | 62000 | 62000 | 61900 | 255 |
| 324 | 20230922 | 132000 | 7099697300 | 62000 | 62100 | 62100 | 62000 | 677 |
| 325 | 20230922 | 131900 | 7057690300 | 62100 | 62300 | 62300 | 62000 | 890 |
| 326 | 20230922 | 131800 | 7002382200 | 62300 | 62100 | 62300 | 62000 | 713 |
| 327 | 20230922 | 131700 | 6958054400 | 62200 | 62100 | 62200 | 62100 | 44 |
| 328 | 20230922 | 131600 | 6955321400 | 62100 | 62100 | 62200 | 62000 | 653 |
| 329 | 20230922 | 131500 | 6914769000 | 62100 | 62200 | 62200 | 62000 | 2269 |
| 330 | 20230922 | 131400 | 6773884700 | 62200 | 62300 | 62300 | 62200 | 496 |
| 331 | 20230922 | 131300 | 6743020400 | 62200 | 62300 | 62300 | 62200 | 319 |
| 332 | 20230922 | 131200 | 6723147800 | 62300 | 62300 | 62400 | 62300 | 739 |
| 333 | 20230922 | 131100 | 6677106900 | 62300 | 62200 | 62300 | 62200 | 1012 |
| 334 | 20230922 | 131000 | 6614061800 | 62300 | 62200 | 62300 | 62200 | 778 |
| 335 | 20230922 | 130900 | 6565593200 | 62300 | 62200 | 62300 | 62200 | 628 |
| 336 | 20230922 | 130800 | 6526507400 | 62200 | 62200 | 62200 | 62100 | 376 |
| 337 | 20230922 | 130700 | 6503120300 | 62200 | 62100 | 62200 | 62100 | 647 |
| 338 | 20230922 | 130600 | 6462916900 | 62100 | 62100 | 62200 | 62100 | 399 |
| 339 | 20230922 | 130500 | 6438121600 | 62200 | 62200 | 62200 | 62200 | 89 |
| 340 | 20230922 | 130400 | 6432585800 | 62200 | 62100 | 62200 | 62100 | 472 |
| 341 | 20230922 | 130300 | 6403228400 | 62100 | 62300 | 62300 | 62100 | 636 |
| 342 | 20230922 | 130200 | 6363666000 | 62300 | 62200 | 62300 | 62200 | 186 |
| 343 | 20230922 | 130100 | 6352080300 | 62300 | 62200 | 62300 | 62200 | 215 |
| 344 | 20230922 | 130000 | 6338704600 | 62200 | 62200 | 62200 | 62200 | 832 |
| 345 | 20230922 | 125900 | 6286954200 | 62100 | 62200 | 62200 | 62100 | 376 |
| 346 | 20230922 | 125800 | 6263601000 | 62200 | 62100 | 62200 | 62100 | 1247 |
| 347 | 20230922 | 125700 | 6186044100 | 62100 | 62000 | 62100 | 62000 | 1127 |
| 348 | 20230922 | 125600 | 6116060400 | 62000 | 61900 | 62000 | 61900 | 1300 |
| 349 | 20230922 | 125500 | 6035473100 | 61900 | 62000 | 62100 | 61900 | 2039 |
| 350 | 20230922 | 125400 | 5909053300 | 62000 | 61900 | 62000 | 61800 | 1251 |
| 351 | 20230922 | 125300 | 5831602200 | 61900 | 62000 | 62000 | 61800 | 881 |
| 352 | 20230922 | 125200 | 5777023600 | 61900 | 61900 | 62000 | 61700 | 1676 |
| 353 | 20230922 | 125100 | 5673350800 | 61900 | 61900 | 61900 | 61800 | 691 |
| 354 | 20230922 | 125000 | 5630578000 | 62000 | 61900 | 62100 | 61900 | 698 |
| 355 | 20230922 | 124900 | 5587296200 | 61900 | 61800 | 61900 | 61700 | 960 |
| 356 | 20230922 | 124800 | 5527935900 | 61800 | 61400 | 61800 | 61400 | 1298 |
| 357 | 20230922 | 124700 | 5447891600 | 61500 | 61500 | 61500 | 61500 | 14 |
| 358 | 20230922 | 124600 | 5447030600 | 61500 | 61400 | 61700 | 61300 | 361 |
| 359 | 20230922 | 124500 | 5424867800 | 61500 | 61400 | 61500 | 61400 | 88 |
| 360 | 20230922 | 124400 | 5419463300 | 61400 | 61400 | 61500 | 61400 | 116 |
| 361 | 20230922 | 124300 | 5412338900 | 61400 | 61400 | 61400 | 61400 | 1 |
| 362 | 20230922 | 124200 | 5412277500 | 61400 | 61500 | 61500 | 61400 | 85 |
| 363 | 20230922 | 124100 | 5407050300 | 61400 | 61400 | 61500 | 61400 | 21 |
| 364 | 20230922 | 124000 | 5405760700 | 61500 | 61500 | 61500 | 61500 | 26 |
| 365 | 20230922 | 123900 | 5404161700 | 61400 | 61400 | 61400 | 61300 | 90 |
| 366 | 20230922 | 123800 | 5398638300 | 61400 | 61300 | 61400 | 61300 | 122 |
| 367 | 20230922 | 123700 | 5391147800 | 61300 | 61300 | 61300 | 61300 | 1 |
| 368 | 20230922 | 123600 | 5391086500 | 61400 | 61300 | 61400 | 61300 | 9 |
| 369 | 20230922 | 123500 | 5390534700 | 61300 | 61200 | 61300 | 61200 | 108 |
| 370 | 20230922 | 123400 | 5383916700 | 61200 | 61300 | 61300 | 61200 | 139 |
| 371 | 20230922 | 123300 | 5375396100 | 61300 | 61300 | 61300 | 61300 | 1 |
| 372 | 20230922 | 123200 | 5375334800 | 61300 | 61300 | 61300 | 61300 | 184 |
| 373 | 20230922 | 123100 | 5364055600 | 61200 | 61200 | 61200 | 61200 | 3 |
| 374 | 20230922 | 123000 | 5363872000 | 61300 | 61200 | 61300 | 61200 | 17 |
| 375 | 20230922 | 122900 | 5362831500 | 61300 | 61300 | 61300 | 61200 | 177 |
| 376 | 20230922 | 122800 | 5351991500 | 61200 | 61200 | 61200 | 61200 | 25 |
| 377 | 20230922 | 122700 | 5350461500 | 61200 | 61200 | 61200 | 61200 | 2 |
| 378 | 20230922 | 122600 | 5350339100 | 61200 | 61200 | 61200 | 61200 | 1 |
| 379 | 20230922 | 122500 | 5350277900 | 61300 | 61200 | 61300 | 61200 | 367 |
| 380 | 20230922 | 122400 | 5327810000 | 61200 | 61300 | 61300 | 61200 | 110 |
| 381 | 20230922 | 122300 | 5321067200 | 61300 | 61400 | 61400 | 61300 | 38 |
| 382 | 20230922 | 122200 | 5318737000 | 61400 | 61400 | 61400 | 61400 | 176 |
| 383 | 20230922 | 122100 | 5307930600 | 61400 | 61400 | 61400 | 61400 | 90 |
| 384 | 20230922 | 122000 | 5302404600 | 61400 | 61400 | 61400 | 61400 | 0 |
| 385 | 20230922 | 121900 | 5302404600 | 61400 | 61500 | 61500 | 61400 | 76 |
| 386 | 20230922 | 121800 | 5297730700 | 61300 | 61300 | 61400 | 61300 | 314 |
| 387 | 20230922 | 121700 | 5278456200 | 61300 | 61300 | 61300 | 61300 | 3 |
| 388 | 20230922 | 121600 | 5278272300 | 61300 | 61400 | 61400 | 61300 | 157 |
| 389 | 20230922 | 121500 | 5268638700 | 61300 | 61300 | 61300 | 61300 | 5 |
| 390 | 20230922 | 121400 | 5268332200 | 61300 | 61300 | 61300 | 61300 | 25 |
| 391 | 20230922 | 121300 | 5266799700 | 61400 | 61400 | 61500 | 61400 | 423 |
| 392 | 20230922 | 121200 | 5240825100 | 61500 | 61500 | 61600 | 61500 | 96 |
| 393 | 20230922 | 121100 | 5234920200 | 61500 | 61500 | 61500 | 61500 | 93 |
| 394 | 20230922 | 121000 | 5229200700 | 61500 | 61500 | 61500 | 61500 | 2 |
| 395 | 20230922 | 120900 | 5229077700 | 61500 | 61600 | 61600 | 61500 | 99 |
| 396 | 20230922 | 120800 | 5222981200 | 61500 | 61500 | 61500 | 61500 | 54 |
| 397 | 20230922 | 120700 | 5219660200 | 61500 | 61600 | 61600 | 61500 | 43 |
| 398 | 20230922 | 120600 | 5217011500 | 61700 | 61700 | 61700 | 61600 | 804 |
| 399 | 20230922 | 120500 | 5167477400 | 61800 | 61900 | 61900 | 61700 | 158 |
| 400 | 20230922 | 120400 | 5157726300 | 61900 | 61800 | 61900 | 61800 | 12 |
| 401 | 20230922 | 120300 | 5156984500 | 61800 | 61800 | 61900 | 61800 | 96 |
| 402 | 20230922 | 120200 | 5151051500 | 61700 | 61800 | 61800 | 61700 | 230 |
| 403 | 20230922 | 120100 | 5136860200 | 61800 | 61800 | 61900 | 61800 | 59 |
| 404 | 20230922 | 120000 | 5133213500 | 61800 | 62000 | 62000 | 61800 | 340 |
| 405 | 20230922 | 115900 | 5112162700 | 62000 | 62100 | 62100 | 62000 | 53 |
| 406 | 20230922 | 115800 | 5108871700 | 62000 | 62000 | 62000 | 62000 | 12 |
| 407 | 20230922 | 115700 | 5108127700 | 62000 | 61900 | 62000 | 61900 | 258 |
| 408 | 20230922 | 115600 | 5092131800 | 62000 | 62000 | 62100 | 62000 | 239 |
| 409 | 20230922 | 115500 | 5077309700 | 61900 | 61900 | 62100 | 61900 | 48 |
| 410 | 20230922 | 115400 | 5074331400 | 62000 | 62100 | 62100 | 62000 | 188 |
| 411 | 20230922 | 115300 | 5062661900 | 62100 | 62100 | 62200 | 62000 | 219 |
| 412 | 20230922 | 115200 | 5049058800 | 62100 | 62200 | 62200 | 62100 | 81 |
| 413 | 20230922 | 115100 | 5044023700 | 62200 | 62000 | 62200 | 62000 | 687 |
| 414 | 20230922 | 115000 | 5001309400 | 62000 | 62200 | 62300 | 61900 | 707 |
| 415 | 20230922 | 114900 | 4957405800 | 62200 | 62000 | 62200 | 62000 | 1068 |
| 416 | 20230922 | 114800 | 4891036400 | 61900 | 62100 | 62100 | 61900 | 486 |
| 417 | 20230922 | 114700 | 4860875200 | 62300 | 62300 | 62300 | 62100 | 6 |
| 418 | 20230922 | 114600 | 4860501700 | 62200 | 62300 | 62300 | 62200 | 106 |
| 419 | 20230922 | 114500 | 4853899100 | 62300 | 62000 | 62300 | 62000 | 2040 |
| 420 | 20230922 | 114400 | 4727263700 | 62100 | 62000 | 62100 | 62000 | 913 |
| 421 | 20230922 | 114300 | 4670570200 | 62100 | 62100 | 62100 | 62000 | 1135 |
| 422 | 20230922 | 114200 | 4600110000 | 62000 | 62000 | 62100 | 61900 | 1153 |
| 423 | 20230922 | 114100 | 4528595600 | 62100 | 62000 | 62100 | 62000 | 122 |
| 424 | 20230922 | 114000 | 4521019500 | 62100 | 62200 | 62200 | 62100 | 339 |
| 425 | 20230922 | 113900 | 4499960100 | 62100 | 62100 | 62100 | 62100 | 61 |
| 426 | 20230922 | 113800 | 4496172000 | 62100 | 62000 | 62100 | 62000 | 534 |
| 427 | 20230922 | 113700 | 4463017700 | 62000 | 62200 | 62300 | 62000 | 654 |
| 428 | 20230922 | 113600 | 4422402900 | 62200 | 62300 | 62300 | 62100 | 537 |
| 429 | 20230922 | 113500 | 4389034300 | 62200 | 62000 | 62200 | 62000 | 476 |
| 430 | 20230922 | 113400 | 4359458600 | 62000 | 62100 | 62200 | 62000 | 232 |
| 431 | 20230922 | 113300 | 4345049200 | 62100 | 61800 | 62100 | 61800 | 610 |
| 432 | 20230922 | 113200 | 4307282200 | 61800 | 62000 | 62100 | 61800 | 342 |
| 433 | 20230922 | 113100 | 4286116500 | 62000 | 62000 | 62100 | 62000 | 869 |
| 434 | 20230922 | 113000 | 4232202800 | 61800 | 61900 | 61900 | 61800 | 959 |
| 435 | 20230922 | 112900 | 4172917400 | 61900 | 61900 | 61900 | 61900 | 116 |
| 436 | 20230922 | 112800 | 4165737000 | 61900 | 61800 | 62000 | 61800 | 891 |
| 437 | 20230922 | 112700 | 4110575300 | 61800 | 62000 | 62000 | 61800 | 269 |
| 438 | 20230922 | 112600 | 4093932400 | 61900 | 61800 | 62000 | 61800 | 216 |
| 439 | 20230922 | 112500 | 4080568000 | 61900 | 62100 | 62100 | 61900 | 603 |
| 440 | 20230922 | 112400 | 4043191200 | 62100 | 62100 | 62200 | 62100 | 287 |
| 441 | 20230922 | 112300 | 4025355400 | 62200 | 62200 | 62200 | 62100 | 223 |
| 442 | 20230922 | 112200 | 4011501600 | 62300 | 62400 | 62400 | 62000 | 1501 |
| 443 | 20230922 | 112100 | 3918112900 | 62400 | 62100 | 62400 | 62100 | 1087 |
| 444 | 20230922 | 112000 | 3850481800 | 62100 | 62000 | 62100 | 61900 | 655 |
| 445 | 20230922 | 111900 | 3809841900 | 61900 | 61900 | 62000 | 61900 | 693 |
| 446 | 20230922 | 111800 | 3766945000 | 61800 | 62000 | 62000 | 61800 | 394 |
| 447 | 20230922 | 111700 | 3742556500 | 62000 | 62200 | 62200 | 61900 | 913 |
| 448 | 20230922 | 111600 | 3685862600 | 62200 | 61900 | 62200 | 61900 | 1317 |
| 449 | 20230922 | 111500 | 3604101400 | 61900 | 61800 | 61900 | 61800 | 874 |
| 450 | 20230922 | 111400 | 3550034600 | 61800 | 61700 | 61800 | 61700 | 748 |
| 451 | 20230922 | 111300 | 3503825800 | 61600 | 61600 | 61800 | 61600 | 679 |
| 452 | 20230922 | 111200 | 3461943200 | 61500 | 61500 | 61600 | 61500 | 62 |
| 453 | 20230922 | 111100 | 3458130100 | 61500 | 61400 | 61500 | 61300 | 1050 |
| 454 | 20230922 | 111000 | 3393564800 | 61400 | 61500 | 61500 | 61400 | 302 |
| 455 | 20230922 | 110900 | 3375002500 | 61400 | 61400 | 61500 | 61400 | 908 |
| 456 | 20230922 | 110800 | 3319241200 | 61400 | 61300 | 61400 | 61200 | 1032 |
| 457 | 20230922 | 110700 | 3255894400 | 61300 | 61200 | 61300 | 61200 | 900 |
| 458 | 20230922 | 110600 | 3200752900 | 61200 | 61000 | 61200 | 61000 | 254 |
| 459 | 20230922 | 110500 | 3185234600 | 61000 | 60900 | 61000 | 60900 | 350 |
| 460 | 20230922 | 110400 | 3163901200 | 60800 | 60900 | 60900 | 60800 | 810 |
| 461 | 20230922 | 110300 | 3114572300 | 60900 | 60800 | 60900 | 60800 | 427 |
| 462 | 20230922 | 110200 | 3088609500 | 60900 | 60800 | 61000 | 60800 | 1479 |
| 463 | 20230922 | 110100 | 2998631400 | 60800 | 60800 | 60900 | 60800 | 1653 |
| 464 | 20230922 | 110000 | 2898107000 | 60800 | 61000 | 61000 | 60800 | 741 |
| 465 | 20230922 | 105900 | 2852987400 | 61000 | 61000 | 61000 | 61000 | 36 |
| 466 | 20230922 | 105800 | 2850791400 | 60900 | 61000 | 61000 | 60900 | 1065 |
| 467 | 20230922 | 105700 | 2785846300 | 61000 | 60800 | 61000 | 60800 | 619 |
| 468 | 20230922 | 105600 | 2748156400 | 60800 | 60900 | 60900 | 60800 | 955 |
| 469 | 20230922 | 105500 | 2690076000 | 61000 | 61000 | 61000 | 60800 | 926 |
| 470 | 20230922 | 105400 | 2633640700 | 61100 | 61000 | 61100 | 61000 | 37 |
| 471 | 20230922 | 105300 | 2631383600 | 60900 | 61000 | 61000 | 60900 | 41 |
| 472 | 20230922 | 105200 | 2628882700 | 61000 | 60900 | 61000 | 60800 | 427 |
| 473 | 20230922 | 105100 | 2602878300 | 60900 | 60800 | 60900 | 60800 | 690 |
| 474 | 20230922 | 105000 | 2560904400 | 60800 | 60800 | 60800 | 60600 | 814 |
| 475 | 20230922 | 104900 | 2511453800 | 60700 | 60800 | 60800 | 60700 | 464 |
| 476 | 20230922 | 104800 | 2483259200 | 60800 | 60700 | 60800 | 60700 | 206 |
| 477 | 20230922 | 104700 | 2470754600 | 60700 | 60600 | 60700 | 60600 | 1020 |
| 478 | 20230922 | 104600 | 2408908400 | 60600 | 60700 | 60700 | 60600 | 816 |
| 479 | 20230922 | 104500 | 2359400600 | 60700 | 60500 | 60700 | 60300 | 1384 |
| 480 | 20230922 | 104400 | 2275528200 | 60600 | 60700 | 60700 | 60600 | 307 |
| 481 | 20230922 | 104300 | 2256916000 | 60700 | 60600 | 60700 | 60600 | 426 |
| 482 | 20230922 | 104200 | 2231057900 | 60600 | 60700 | 60700 | 60600 | 971 |
| 483 | 20230922 | 104100 | 2172212300 | 60600 | 60600 | 60600 | 60500 | 147 |
| 484 | 20230922 | 104000 | 2163304200 | 60600 | 60600 | 60600 | 60600 | 30 |
| 485 | 20230922 | 103900 | 2161486200 | 60700 | 60600 | 60700 | 60500 | 129 |
| 486 | 20230922 | 103800 | 2153668400 | 60600 | 60400 | 60600 | 60400 | 154 |
| 487 | 20230922 | 103700 | 2144344900 | 60400 | 60400 | 60400 | 60400 | 0 |
| 488 | 20230922 | 103600 | 2144344900 | 60400 | 60500 | 60500 | 60400 | 2 |
| 489 | 20230922 | 103500 | 2144224000 | 60500 | 60400 | 60500 | 60400 | 441 |
| 490 | 20230922 | 103400 | 2117543600 | 60500 | 60400 | 60500 | 60300 | 95 |
| 491 | 20230922 | 103300 | 2111810500 | 60400 | 60500 | 60500 | 60400 | 323 |
| 492 | 20230922 | 103200 | 2092274200 | 60500 | 60700 | 60700 | 60500 | 732 |
| 493 | 20230922 | 103100 | 2047907800 | 60700 | 60600 | 60800 | 60600 | 6 |
| 494 | 20230922 | 103000 | 2047543500 | 60700 | 60600 | 60700 | 60600 | 69 |
| 495 | 20230922 | 102900 | 2043358500 | 60700 | 60700 | 60700 | 60700 | 33 |
| 496 | 20230922 | 102800 | 2041355400 | 60700 | 60600 | 60700 | 60600 | 76 |
| 497 | 20230922 | 102700 | 2036742300 | 60700 | 60700 | 60700 | 60600 | 54 |
| 498 | 20230922 | 102600 | 2033464600 | 60700 | 60600 | 60700 | 60600 | 153 |
| 499 | 20230922 | 102500 | 2024182700 | 60600 | 60500 | 60600 | 60400 | 475 |
| 500 | 20230922 | 102400 | 1995440500 | 60500 | 60400 | 60500 | 60300 | 123 |
| 501 | 20230922 | 102300 | 1988023100 | 60500 | 60400 | 60500 | 60400 | 318 |
| 502 | 20230922 | 102200 | 1968809300 | 60400 | 60300 | 60400 | 60300 | 76 |
| 503 | 20230922 | 102100 | 1964219000 | 60300 | 60300 | 60400 | 60300 | 76 |
| 504 | 20230922 | 102000 | 1959633100 | 60100 | 60300 | 60300 | 60100 | 316 |
| 505 | 20230922 | 101900 | 1940629500 | 60300 | 60100 | 60300 | 60000 | 139 |
| 506 | 20230922 | 101800 | 1932261800 | 59900 | 60200 | 60300 | 59900 | 766 |
| 507 | 20230922 | 101700 | 1886245000 | 60200 | 60300 | 60300 | 60200 | 123 |
| 508 | 20230922 | 101600 | 1878831700 | 60400 | 60300 | 60400 | 60300 | 147 |
| 509 | 20230922 | 101500 | 1869966800 | 60300 | 60400 | 60400 | 60300 | 15 |
| 510 | 20230922 | 101400 | 1869062000 | 60300 | 60400 | 60400 | 60300 | 56 |
| 511 | 20230922 | 101300 | 1865679700 | 60400 | 60300 | 60500 | 60300 | 449 |
| 512 | 20230922 | 101200 | 1838559000 | 60300 | 60200 | 60300 | 60200 | 369 |
| 513 | 20230922 | 101100 | 1816327100 | 60200 | 60200 | 60200 | 60100 | 24 |
| 514 | 20230922 | 101000 | 1814882400 | 60200 | 60200 | 60200 | 60100 | 80 |
| 515 | 20230922 | 100900 | 1810068600 | 60100 | 60200 | 60300 | 60100 | 208 |
| 516 | 20230922 | 100800 | 1797539900 | 60200 | 60200 | 60200 | 60200 | 20 |
| 517 | 20230922 | 100700 | 1796335900 | 60300 | 60300 | 60300 | 60300 | 70 |
| 518 | 20230922 | 100600 | 1792114900 | 60300 | 60100 | 60400 | 60100 | 745 |
| 519 | 20230922 | 100500 | 1747289200 | 60100 | 60100 | 60100 | 60000 | 608 |
| 520 | 20230922 | 100400 | 1710802100 | 60100 | 60000 | 60200 | 60000 | 712 |
| 521 | 20230922 | 100300 | 1668006300 | 60000 | 60100 | 60200 | 59800 | 3224 |
| 522 | 20230922 | 100200 | 1474876800 | 60100 | 60100 | 60200 | 60000 | 245 |
| 523 | 20230922 | 100100 | 1460144600 | 60200 | 60200 | 60200 | 60100 | 157 |
| 524 | 20230922 | 100000 | 1450699500 | 60200 | 60200 | 60400 | 60200 | 21 |
| 525 | 20230922 | 095900 | 1449435000 | 60300 | 60200 | 60300 | 60200 | 287 |
| 526 | 20230922 | 095800 | 1432136700 | 60300 | 60400 | 60400 | 60300 | 70 |
| 527 | 20230922 | 095700 | 1427913800 | 60400 | 60200 | 60400 | 60200 | 377 |
| 528 | 20230922 | 095600 | 1405175800 | 60200 | 60200 | 60200 | 60000 | 790 |
| 529 | 20230922 | 095500 | 1357682000 | 60200 | 60300 | 60300 | 59900 | 2166 |
| 530 | 20230922 | 095400 | 1227573600 | 60400 | 60400 | 60400 | 60400 | 1 |
| 531 | 20230922 | 095300 | 1227513200 | 60300 | 60400 | 60400 | 60300 | 197 |
| 532 | 20230922 | 095200 | 1215624000 | 60400 | 60500 | 60500 | 60400 | 11 |
| 533 | 20230922 | 095100 | 1214958600 | 60300 | 60400 | 60400 | 60300 | 74 |
| 534 | 20230922 | 095000 | 1210491600 | 60400 | 60400 | 60400 | 60400 | 37 |
| 535 | 20230922 | 094900 | 1208256800 | 60500 | 60500 | 60500 | 60400 | 71 |
| 536 | 20230922 | 094800 | 1203966600 | 60500 | 60400 | 60500 | 60400 | 420 |
| 537 | 20230922 | 094700 | 1178556700 | 60400 | 60200 | 60500 | 60100 | 407 |
| 538 | 20230922 | 094600 | 1154033100 | 60200 | 60400 | 60400 | 60200 | 222 |
| 539 | 20230922 | 094500 | 1140657400 | 60500 | 60400 | 60600 | 60400 | 490 |
| 540 | 20230922 | 094400 | 1111009800 | 60500 | 60600 | 60600 | 60100 | 2044 |
| 541 | 20230922 | 094300 | 987568700 | 60700 | 60900 | 60900 | 60700 | 21 |
| 542 | 20230922 | 094200 | 986291900 | 60900 | 60900 | 60900 | 60900 | 0 |
| 543 | 20230922 | 094100 | 986291900 | 60900 | 60800 | 60900 | 60800 | 33 |
| 544 | 20230922 | 094000 | 984283500 | 60800 | 60800 | 60800 | 60800 | 49 |
| 545 | 20230922 | 093900 | 981304300 | 60800 | 60800 | 60900 | 60800 | 298 |
| 546 | 20230922 | 093800 | 963168400 | 60800 | 60800 | 60800 | 60600 | 1074 |
| 547 | 20230922 | 093700 | 898006100 | 60800 | 60700 | 60800 | 60700 | 50 |
| 548 | 20230922 | 093600 | 894966600 | 60700 | 60700 | 60800 | 60700 | 98 |
| 549 | 20230922 | 093500 | 889010000 | 60700 | 60800 | 60800 | 60700 | 77 |
| 550 | 20230922 | 093400 | 884333700 | 60800 | 60800 | 60800 | 60800 | 1 |
| 551 | 20230922 | 093300 | 884272900 | 60800 | 60500 | 60800 | 60500 | 110 |
| 552 | 20230922 | 093200 | 877608500 | 60500 | 60500 | 60500 | 60500 | 421 |
| 553 | 20230922 | 093100 | 852138000 | 60500 | 60500 | 60500 | 60500 | 20 |
| 554 | 20230922 | 093000 | 850928000 | 60600 | 60600 | 60600 | 60500 | 25 |
| 555 | 20230922 | 092900 | 849414000 | 60800 | 60400 | 60800 | 60400 | 116 |
| 556 | 20230922 | 092800 | 842403900 | 60300 | 60400 | 60500 | 60200 | 410 |
| 557 | 20230922 | 092700 | 817682200 | 60400 | 60500 | 60500 | 60400 | 172 |
| 558 | 20230922 | 092600 | 807276600 | 60600 | 60600 | 60600 | 60600 | 214 |
| 559 | 20230922 | 092500 | 794308200 | 60600 | 60800 | 60800 | 60600 | 157 |
| 560 | 20230922 | 092400 | 784768500 | 60900 | 60800 | 60900 | 60800 | 33 |
| 561 | 20230922 | 092300 | 782759400 | 60900 | 61000 | 61100 | 60900 | 309 |
| 562 | 20230922 | 092200 | 763910700 | 61000 | 60800 | 61000 | 60800 | 486 |
| 563 | 20230922 | 092100 | 734329500 | 60700 | 60700 | 60800 | 60600 | 290 |
| 564 | 20230922 | 092000 | 716723600 | 60700 | 60700 | 60700 | 60600 | 188 |
| 565 | 20230922 | 091900 | 705317500 | 60700 | 60800 | 60800 | 60700 | 88 |
| 566 | 20230922 | 091800 | 699972900 | 60800 | 60600 | 60800 | 60600 | 572 |
| 567 | 20230922 | 091700 | 665211900 | 60500 | 60500 | 60700 | 60500 | 387 |
| 568 | 20230922 | 091600 | 641788300 | 60500 | 60400 | 60600 | 60400 | 213 |
| 569 | 20230922 | 091500 | 628886900 | 60500 | 60300 | 60500 | 60300 | 171 |
| 570 | 20230922 | 091400 | 618542400 | 60300 | 60600 | 60600 | 60200 | 621 |
| 571 | 20230922 | 091300 | 581005100 | 60600 | 60800 | 60800 | 60100 | 1972 |
| 572 | 20230922 | 091200 | 461713000 | 60800 | 61000 | 61000 | 60800 | 272 |
| 573 | 20230922 | 091100 | 445141400 | 61000 | 61200 | 61200 | 61000 | 131 |
| 574 | 20230922 | 091000 | 437138500 | 61200 | 61400 | 61500 | 61200 | 203 |
| 575 | 20230922 | 090900 | 424670200 | 61400 | 61600 | 61700 | 61400 | 152 |
| 576 | 20230922 | 090800 | 415319900 | 61500 | 61500 | 61500 | 61400 | 161 |
| 577 | 20230922 | 090700 | 405420400 | 61400 | 61300 | 61400 | 61200 | 835 |
| 578 | 20230922 | 090600 | 354197100 | 61200 | 60900 | 61200 | 60700 | 1600 |
| 579 | 20230922 | 090500 | 256567200 | 60900 | 61000 | 61100 | 60900 | 271 |
| 580 | 20230922 | 090400 | 240050400 | 61100 | 61300 | 61300 | 61000 | 529 |
| 581 | 20230922 | 090300 | 207717600 | 61300 | 61300 | 61400 | 61300 | 231 |
| 582 | 20230922 | 090200 | 193538100 | 61200 | 61000 | 61200 | 61000 | 1042 |
| 583 | 20230922 | 090100 | 129883100 | 61100 | 61500 | 61500 | 61100 | 445 |
| 584 | 20230922 | 090000 | 102638600 | 61200 | 61000 | 61200 | 60800 | 1683 |