33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230920 | 184400 | 2875203300 | 145000 | 145000 | 145000 | 145000 | 768 |
| 3 | 20230920 | 184300 | 2875203300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 4 | 20230920 | 184200 | 2875203300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 5 | 20230920 | 184100 | 2875203300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 6 | 20230920 | 184000 | 2875203300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 7 | 20230920 | 183900 | 2875203300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 8 | 20230920 | 183800 | 2875203300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 9 | 20230920 | 183700 | 2875203300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 10 | 20230920 | 183600 | 2875203300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 11 | 20230920 | 183500 | 2875203300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 12 | 20230920 | 183400 | 2875203300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 13 | 20230920 | 183300 | 2875203300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 14 | 20230920 | 183200 | 2875203300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 15 | 20230920 | 183100 | 2875203300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 16 | 20230920 | 183000 | 2875203300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 17 | 20230920 | 182900 | 2875203300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 18 | 20230920 | 182800 | 2875203300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 19 | 20230920 | 182700 | 2875203300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 20 | 20230920 | 182600 | 2875203300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 21 | 20230920 | 182500 | 2875203300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 22 | 20230920 | 182400 | 2875203300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 23 | 20230920 | 182300 | 2875203300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 24 | 20230920 | 182200 | 2875203300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 25 | 20230920 | 182100 | 2875203300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 26 | 20230920 | 182000 | 2875203300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 27 | 20230920 | 181900 | 2875203300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 28 | 20230920 | 181800 | 2875203300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 29 | 20230920 | 181700 | 2875203300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 30 | 20230920 | 181600 | 2875203300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 31 | 20230920 | 181500 | 2875203300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 32 | 20230920 | 181400 | 2875203300 | 145000 | 145000 | 145000 | 145000 | 768 |
| 33 | 20230920 | 181300 | 2875203300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 34 | 20230920 | 181200 | 2875203300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 35 | 20230920 | 181100 | 2875203300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 36 | 20230920 | 181000 | 2875203300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 37 | 20230920 | 180900 | 2875203300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 38 | 20230920 | 180800 | 2875203300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 39 | 20230920 | 180700 | 2875203300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 40 | 20230920 | 180600 | 2875203300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 41 | 20230920 | 180500 | 2875203300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 42 | 20230920 | 180400 | 2875203300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 43 | 20230920 | 180300 | 2875203300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 44 | 20230920 | 180200 | 2875203300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 45 | 20230920 | 180100 | 2875203300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 46 | 20230920 | 180000 | 2875203300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 47 | 20230920 | 175900 | 2875203300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 48 | 20230920 | 175800 | 2875203300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 49 | 20230920 | 175700 | 2875203300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 50 | 20230920 | 175600 | 2875203300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 51 | 20230920 | 175500 | 2875203300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 52 | 20230920 | 175400 | 2875203300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 53 | 20230920 | 175300 | 2875203300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 54 | 20230920 | 175200 | 2875203300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 55 | 20230920 | 175100 | 2875203300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 56 | 20230920 | 175000 | 2875203300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 57 | 20230920 | 174900 | 2875203300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 58 | 20230920 | 174800 | 2875203300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 59 | 20230920 | 174700 | 2875203300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 60 | 20230920 | 174600 | 2875203300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 61 | 20230920 | 174500 | 2875203300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 62 | 20230920 | 174400 | 2875203300 | 145000 | 145000 | 145000 | 145000 | 768 |
| 63 | 20230920 | 174300 | 2875203300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 64 | 20230920 | 174200 | 2875203300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 65 | 20230920 | 174100 | 2875203300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 66 | 20230920 | 174000 | 2875203300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 67 | 20230920 | 173900 | 2875203300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 68 | 20230920 | 173800 | 2875203300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 69 | 20230920 | 173700 | 2875203300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 70 | 20230920 | 173600 | 2875203300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 71 | 20230920 | 173500 | 2875203300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 72 | 20230920 | 173400 | 2875203300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 73 | 20230920 | 173300 | 2875203300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 74 | 20230920 | 173200 | 2875203300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 75 | 20230920 | 173100 | 2875203300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 76 | 20230920 | 173000 | 2875203300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 77 | 20230920 | 172900 | 2875203300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 78 | 20230920 | 172800 | 2875203300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 79 | 20230920 | 172700 | 2875203300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 80 | 20230920 | 172600 | 2875203300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 81 | 20230920 | 172500 | 2875203300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 82 | 20230920 | 172400 | 2875203300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 83 | 20230920 | 172300 | 2875203300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 84 | 20230920 | 172200 | 2875203300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 85 | 20230920 | 172100 | 2875203300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 86 | 20230920 | 172000 | 2875203300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 87 | 20230920 | 171900 | 2875203300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 88 | 20230920 | 171800 | 2875203300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 89 | 20230920 | 171700 | 2875203300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 90 | 20230920 | 171600 | 2875203300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 91 | 20230920 | 171500 | 2875203300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 92 | 20230920 | 171400 | 2875203300 | 145000 | 145000 | 145000 | 145000 | 768 |
| 93 | 20230920 | 171300 | 2875203300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 94 | 20230920 | 171200 | 2875203300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 95 | 20230920 | 171100 | 2875203300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 96 | 20230920 | 171000 | 2875203300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 97 | 20230920 | 170900 | 2875203300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 98 | 20230920 | 170800 | 2875203300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 99 | 20230920 | 170700 | 2875203300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 100 | 20230920 | 170600 | 2875203300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 101 | 20230920 | 170500 | 2875203300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 102 | 20230920 | 170400 | 2875203300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 103 | 20230920 | 170300 | 2875203300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 104 | 20230920 | 170200 | 2875203300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 105 | 20230920 | 170100 | 2875203300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 106 | 20230920 | 170000 | 2875203300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 107 | 20230920 | 165900 | 2875203300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 108 | 20230920 | 165800 | 2875203300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 109 | 20230920 | 165700 | 2875203300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 110 | 20230920 | 165600 | 2875203300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 111 | 20230920 | 165500 | 2875203300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 112 | 20230920 | 165400 | 2875203300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 113 | 20230920 | 165300 | 2875203300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 114 | 20230920 | 165200 | 2875203300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 115 | 20230920 | 165100 | 2875203300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 116 | 20230920 | 165000 | 2875203300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 117 | 20230920 | 164900 | 2875203300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 118 | 20230920 | 164800 | 2875203300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 119 | 20230920 | 164700 | 2875203300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 120 | 20230920 | 164600 | 2875203300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 121 | 20230920 | 164500 | 2875203300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 122 | 20230920 | 164400 | 2875203300 | 145000 | 145000 | 145000 | 145000 | 768 |
| 123 | 20230920 | 164300 | 2875203300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 124 | 20230920 | 164200 | 2875203300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 125 | 20230920 | 164100 | 2875203300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 126 | 20230920 | 164000 | 2875203300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 127 | 20230920 | 163900 | 2875203300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 128 | 20230920 | 163800 | 2875203300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 129 | 20230920 | 163700 | 2875203300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 130 | 20230920 | 163600 | 2875203300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 131 | 20230920 | 163500 | 2875203300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 132 | 20230920 | 163400 | 2875203300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 133 | 20230920 | 163300 | 2875203300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 134 | 20230920 | 163200 | 2875203300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 135 | 20230920 | 163100 | 2875203300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 136 | 20230920 | 163000 | 2875203300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 137 | 20230920 | 162900 | 2875203300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 138 | 20230920 | 162800 | 2875203300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 139 | 20230920 | 162700 | 2875203300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 140 | 20230920 | 162600 | 2875203300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 141 | 20230920 | 162500 | 2875203300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 142 | 20230920 | 162400 | 2875203300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 143 | 20230920 | 162300 | 2875203300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 144 | 20230920 | 162200 | 2875203300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 145 | 20230920 | 162100 | 2875203300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 146 | 20230920 | 162000 | 2875203300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 147 | 20230920 | 161900 | 2875203300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 148 | 20230920 | 161800 | 2875203300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 149 | 20230920 | 161700 | 2875203300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 150 | 20230920 | 161600 | 2875203300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 151 | 20230920 | 161500 | 2875203300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 152 | 20230920 | 161400 | 2875203300 | 145000 | 145000 | 145000 | 145000 | 768 |
| 153 | 20230920 | 161300 | 2875203300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 154 | 20230920 | 161200 | 2875203300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 155 | 20230920 | 161100 | 2875203300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 156 | 20230920 | 161000 | 2875203300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 157 | 20230920 | 160900 | 2875203300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 158 | 20230920 | 160800 | 2875203300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 159 | 20230920 | 160700 | 2875203300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 160 | 20230920 | 160600 | 2875203300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 161 | 20230920 | 160500 | 2875203300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 162 | 20230920 | 160400 | 2875203300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 163 | 20230920 | 160300 | 2875203300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 164 | 20230920 | 160200 | 2875203300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 165 | 20230920 | 160100 | 2875203300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 166 | 20230920 | 160000 | 2875203300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 167 | 20230920 | 155900 | 2875203300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 168 | 20230920 | 155800 | 2875203300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 169 | 20230920 | 155700 | 2875203300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 170 | 20230920 | 155600 | 2875203300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 171 | 20230920 | 155500 | 2875203300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 172 | 20230920 | 155400 | 2875203300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 173 | 20230920 | 155300 | 2875203300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 174 | 20230920 | 155200 | 2875203300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 175 | 20230920 | 155100 | 2875203300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 176 | 20230920 | 155000 | 2875203300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 177 | 20230920 | 154900 | 2875203300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 178 | 20230920 | 154800 | 2875203300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 179 | 20230920 | 154700 | 2875203300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 180 | 20230920 | 154600 | 2875203300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 181 | 20230920 | 154500 | 2875203300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 182 | 20230920 | 154400 | 2875203300 | 145000 | 145000 | 145000 | 145000 | 768 |
| 183 | 20230920 | 154300 | 2875203300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 184 | 20230920 | 154200 | 2875203300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 185 | 20230920 | 154100 | 2875203300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 186 | 20230920 | 154000 | 2875203300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 187 | 20230920 | 153900 | 2875203300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 188 | 20230920 | 153800 | 2875203300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 189 | 20230920 | 153700 | 2875203300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 190 | 20230920 | 153600 | 2875203300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 191 | 20230920 | 153500 | 2875203300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 192 | 20230920 | 153400 | 2875203300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 193 | 20230920 | 153300 | 2875203300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 194 | 20230920 | 153200 | 2875203300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 195 | 20230920 | 153100 | 2875203300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 196 | 20230920 | 153000 | 2875203300 | 145000 | 145000 | 145000 | 145000 | 768 |
| 197 | 20230920 | 152900 | 2763843300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 198 | 20230920 | 152800 | 2763843300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 199 | 20230920 | 152700 | 2763843300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 200 | 20230920 | 152600 | 2763843300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 201 | 20230920 | 152500 | 2763843300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 202 | 20230920 | 152400 | 2763843300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 203 | 20230920 | 152300 | 2763843300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 204 | 20230920 | 152200 | 2763843300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 205 | 20230920 | 152100 | 2763843300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 206 | 20230920 | 152000 | 2763843300 | 145000 | 145000 | 145000 | 145000 | 0 |
| 207 | 20230920 | 151900 | 2763843300 | 145000 | 145200 | 145600 | 145000 | 149 |
| 208 | 20230920 | 151800 | 2742229600 | 145100 | 144900 | 145100 | 144900 | 26 |
| 209 | 20230920 | 151700 | 2738457200 | 145100 | 145100 | 145300 | 144700 | 47 |
| 210 | 20230920 | 151600 | 2731646400 | 144700 | 144900 | 145100 | 144700 | 50 |
| 211 | 20230920 | 151500 | 2724398900 | 144700 | 144900 | 144900 | 144700 | 53 |
| 212 | 20230920 | 151400 | 2716725500 | 144900 | 145200 | 145200 | 144800 | 114 |
| 213 | 20230920 | 151300 | 2700196200 | 145300 | 145200 | 145300 | 145200 | 69 |
| 214 | 20230920 | 151200 | 2690177300 | 145200 | 145000 | 145300 | 145000 | 46 |
| 215 | 20230920 | 151100 | 2683499700 | 144900 | 145100 | 145100 | 144900 | 110 |
| 216 | 20230920 | 151000 | 2667549700 | 145000 | 145000 | 145000 | 144700 | 107 |
| 217 | 20230920 | 150900 | 2652042400 | 145000 | 144800 | 145000 | 144700 | 36 |
| 218 | 20230920 | 150800 | 2646830300 | 144800 | 144900 | 144900 | 144800 | 49 |
| 219 | 20230920 | 150700 | 2639732100 | 144800 | 144800 | 145700 | 144700 | 57 |
| 220 | 20230920 | 150600 | 2631474900 | 144800 | 144900 | 144900 | 144800 | 43 |
| 221 | 20230920 | 150500 | 2625245300 | 144800 | 144900 | 145800 | 144800 | 88 |
| 222 | 20230920 | 150400 | 2612492900 | 144900 | 144800 | 145800 | 144800 | 340 |
| 223 | 20230920 | 150300 | 2563024500 | 145700 | 144700 | 145700 | 144700 | 146 |
| 224 | 20230920 | 150200 | 2541885400 | 144700 | 144700 | 144900 | 144600 | 55 |
| 225 | 20230920 | 150100 | 2533926900 | 144700 | 144800 | 144900 | 144700 | 59 |
| 226 | 20230920 | 150000 | 2525385800 | 144800 | 144800 | 144800 | 144700 | 63 |
| 227 | 20230920 | 145900 | 2516264100 | 144800 | 144800 | 144900 | 144800 | 53 |
| 228 | 20230920 | 145800 | 2508589400 | 144800 | 144800 | 144900 | 144800 | 47 |
| 229 | 20230920 | 145700 | 2501783300 | 144800 | 144900 | 145000 | 144800 | 44 |
| 230 | 20230920 | 145600 | 2495407700 | 144900 | 144800 | 145000 | 144800 | 119 |
| 231 | 20230920 | 145500 | 2478165600 | 144800 | 144800 | 145100 | 144800 | 54 |
| 232 | 20230920 | 145400 | 2470341900 | 144800 | 144900 | 145300 | 144800 | 44 |
| 233 | 20230920 | 145300 | 2463968700 | 144900 | 145100 | 145300 | 144900 | 94 |
| 234 | 20230920 | 145200 | 2450338300 | 145100 | 145500 | 145500 | 145000 | 41 |
| 235 | 20230920 | 145100 | 2444390000 | 144900 | 145100 | 145500 | 144900 | 85 |
| 236 | 20230920 | 145000 | 2432051400 | 145100 | 144800 | 145600 | 144800 | 314 |
| 237 | 20230920 | 144900 | 2386395600 | 144900 | 145100 | 145500 | 144800 | 75 |
| 238 | 20230920 | 144800 | 2375517800 | 145500 | 145100 | 145600 | 145000 | 315 |
| 239 | 20230920 | 144700 | 2329736700 | 145100 | 145200 | 145200 | 145100 | 47 |
| 240 | 20230920 | 144600 | 2322916900 | 145100 | 145100 | 145200 | 145100 | 41 |
| 241 | 20230920 | 144500 | 2316967200 | 145200 | 145100 | 145300 | 145000 | 69 |
| 242 | 20230920 | 144400 | 2306953100 | 145100 | 145300 | 145300 | 145100 | 52 |
| 243 | 20230920 | 144300 | 2299402500 | 145300 | 145100 | 145700 | 145100 | 270 |
| 244 | 20230920 | 144200 | 2260101400 | 145100 | 145000 | 145100 | 145000 | 51 |
| 245 | 20230920 | 144100 | 2252701600 | 145000 | 145100 | 145300 | 145000 | 61 |
| 246 | 20230920 | 144000 | 2243851900 | 145100 | 145100 | 145700 | 145100 | 55 |
| 247 | 20230920 | 143900 | 2235867300 | 145100 | 144700 | 145600 | 144700 | 415 |
| 248 | 20230920 | 143800 | 2175585100 | 144800 | 144800 | 144800 | 144800 | 33 |
| 249 | 20230920 | 143700 | 2170806700 | 144900 | 145000 | 145000 | 144900 | 53 |
| 250 | 20230920 | 143600 | 2163125700 | 145000 | 145300 | 145300 | 145000 | 47 |
| 251 | 20230920 | 143500 | 2156301400 | 145600 | 145100 | 145600 | 145100 | 74 |
| 252 | 20230920 | 143400 | 2145551000 | 145000 | 144800 | 145800 | 144700 | 1148 |
| 253 | 20230920 | 143300 | 1979071100 | 144900 | 145200 | 145200 | 144900 | 494 |
| 254 | 20230920 | 143200 | 1907381800 | 145200 | 145300 | 145300 | 145200 | 77 |
| 255 | 20230920 | 143100 | 1896196200 | 145400 | 145300 | 145400 | 145300 | 20 |
| 256 | 20230920 | 143000 | 1893290100 | 145400 | 145400 | 145400 | 145300 | 43 |
| 257 | 20230920 | 142900 | 1887038800 | 145400 | 145400 | 145400 | 145400 | 1 |
| 258 | 20230920 | 142800 | 1886893400 | 145300 | 145300 | 145300 | 145300 | 148 |
| 259 | 20230920 | 142700 | 1865389000 | 145400 | 145300 | 145400 | 145300 | 6 |
| 260 | 20230920 | 142600 | 1864517000 | 145400 | 145400 | 145500 | 145400 | 185 |
| 261 | 20230920 | 142500 | 1837617900 | 145400 | 145400 | 145400 | 145400 | 11 |
| 262 | 20230920 | 142400 | 1836018500 | 145400 | 145500 | 145600 | 145400 | 53 |
| 263 | 20230920 | 142300 | 1828308100 | 145600 | 145500 | 145600 | 145500 | 5 |
| 264 | 20230920 | 142200 | 1827580500 | 145600 | 145500 | 145600 | 145500 | 2 |
| 265 | 20230920 | 142100 | 1827289400 | 145500 | 145600 | 145600 | 145500 | 22 |
| 266 | 20230920 | 142000 | 1824088200 | 145500 | 145500 | 145500 | 145500 | 10 |
| 267 | 20230920 | 141900 | 1822633200 | 145500 | 145700 | 145700 | 145500 | 193 |
| 268 | 20230920 | 141800 | 1794545200 | 145800 | 145800 | 145800 | 145800 | 4 |
| 269 | 20230920 | 141700 | 1793962000 | 145700 | 145700 | 145800 | 145700 | 51 |
| 270 | 20230920 | 141600 | 1786531100 | 145700 | 145800 | 145800 | 145700 | 20 |
| 271 | 20230920 | 141500 | 1783615500 | 145800 | 145700 | 145800 | 145700 | 4 |
| 272 | 20230920 | 141400 | 1783032600 | 145700 | 145700 | 145800 | 145700 | 15 |
| 273 | 20230920 | 141300 | 1780847000 | 145800 | 145700 | 145800 | 145700 | 9 |
| 274 | 20230920 | 141200 | 1779535600 | 145800 | 145800 | 145800 | 145800 | 58 |
| 275 | 20230920 | 141100 | 1771079200 | 145900 | 145800 | 145900 | 145800 | 14 |
| 276 | 20230920 | 141000 | 1769037800 | 145900 | 145900 | 145900 | 145900 | 2 |
| 277 | 20230920 | 140900 | 1768746000 | 145900 | 145800 | 145900 | 145800 | 11 |
| 278 | 20230920 | 140800 | 1767142100 | 145900 | 145900 | 146000 | 145900 | 22 |
| 279 | 20230920 | 140700 | 1763932200 | 145900 | 146000 | 146000 | 145900 | 17 |
| 280 | 20230920 | 140600 | 1761451800 | 146000 | 146000 | 146000 | 146000 | 3 |
| 281 | 20230920 | 140500 | 1761013800 | 146000 | 146100 | 146100 | 146000 | 37 |
| 282 | 20230920 | 140400 | 1755611700 | 146100 | 146100 | 146100 | 146100 | 3 |
| 283 | 20230920 | 140300 | 1755173400 | 146000 | 146100 | 146100 | 146000 | 5 |
| 284 | 20230920 | 140200 | 1754443300 | 146000 | 146000 | 146000 | 146000 | 21 |
| 285 | 20230920 | 140100 | 1751377300 | 146100 | 146000 | 146100 | 146000 | 11 |
| 286 | 20230920 | 140000 | 1749771100 | 146100 | 146100 | 146100 | 146100 | 2 |
| 287 | 20230920 | 135900 | 1749478900 | 146000 | 146000 | 146000 | 146000 | 10 |
| 288 | 20230920 | 135800 | 1748018900 | 146100 | 146000 | 146100 | 146000 | 5 |
| 289 | 20230920 | 135700 | 1747288800 | 146100 | 146000 | 146100 | 146000 | 17 |
| 290 | 20230920 | 135600 | 1744806600 | 146000 | 146000 | 146000 | 146000 | 29 |
| 291 | 20230920 | 135500 | 1740572600 | 146100 | 146100 | 146100 | 146100 | 3 |
| 292 | 20230920 | 135400 | 1740134300 | 146100 | 146100 | 146100 | 146100 | 0 |
| 293 | 20230920 | 135300 | 1740134300 | 146100 | 146100 | 146100 | 146000 | 10 |
| 294 | 20230920 | 135200 | 1738674100 | 146100 | 146100 | 146100 | 146100 | 1 |
| 295 | 20230920 | 135100 | 1738528000 | 146000 | 146000 | 146000 | 146000 | 1 |
| 296 | 20230920 | 135000 | 1738382000 | 146100 | 146000 | 146100 | 146000 | 30 |
| 297 | 20230920 | 134900 | 1734001800 | 146100 | 146200 | 146200 | 146100 | 16 |
| 298 | 20230920 | 134800 | 1731664000 | 146100 | 146100 | 146100 | 146100 | 1 |
| 299 | 20230920 | 134700 | 1731517900 | 146100 | 146300 | 146300 | 146100 | 19 |
| 300 | 20230920 | 134600 | 1728740300 | 146200 | 146200 | 146200 | 146200 | 43 |
| 301 | 20230920 | 134500 | 1722453700 | 146300 | 146300 | 146300 | 146300 | 1 |
| 302 | 20230920 | 134400 | 1722307400 | 146300 | 146200 | 146300 | 146200 | 12 |
| 303 | 20230920 | 134300 | 1720552900 | 146200 | 146300 | 146300 | 146200 | 4 |
| 304 | 20230920 | 134200 | 1719967800 | 146200 | 146200 | 146200 | 146200 | 13 |
| 305 | 20230920 | 134100 | 1718067200 | 146300 | 146300 | 146300 | 146300 | 13 |
| 306 | 20230920 | 134000 | 1716165300 | 146200 | 146200 | 146200 | 146200 | 0 |
| 307 | 20230920 | 133900 | 1716165300 | 146200 | 146200 | 146200 | 146200 | 8 |
| 308 | 20230920 | 133800 | 1714995700 | 146200 | 146200 | 146200 | 146200 | 12 |
| 309 | 20230920 | 133700 | 1713241300 | 146200 | 146200 | 146200 | 146200 | 0 |
| 310 | 20230920 | 133600 | 1713241300 | 146200 | 146200 | 146200 | 146200 | 13 |
| 311 | 20230920 | 133500 | 1711340700 | 146200 | 146200 | 146200 | 146200 | 0 |
| 312 | 20230920 | 133400 | 1711340700 | 146200 | 146200 | 146200 | 146200 | 24 |
| 313 | 20230920 | 133300 | 1707831900 | 146200 | 146200 | 146200 | 146200 | 0 |
| 314 | 20230920 | 133200 | 1707831900 | 146200 | 146200 | 146200 | 146200 | 14 |
| 315 | 20230920 | 133100 | 1705785100 | 146200 | 146200 | 146200 | 146200 | 4 |
| 316 | 20230920 | 133000 | 1705200300 | 146300 | 146400 | 146400 | 146300 | 35 |
| 317 | 20230920 | 132900 | 1700079700 | 146400 | 146400 | 146400 | 146400 | 47 |
| 318 | 20230920 | 132800 | 1693198900 | 146400 | 146400 | 146400 | 146400 | 0 |
| 319 | 20230920 | 132700 | 1693198900 | 146400 | 146400 | 146400 | 146400 | 0 |
| 320 | 20230920 | 132600 | 1693198900 | 146400 | 146400 | 146400 | 146400 | 13 |
| 321 | 20230920 | 132500 | 1691295700 | 146400 | 146400 | 146400 | 146400 | 1 |
| 322 | 20230920 | 132400 | 1691149300 | 146400 | 146500 | 146500 | 146400 | 8 |
| 323 | 20230920 | 132300 | 1689978000 | 146300 | 146500 | 146500 | 146300 | 6 |
| 324 | 20230920 | 132200 | 1689100000 | 146300 | 146500 | 146500 | 146300 | 9 |
| 325 | 20230920 | 132100 | 1687783100 | 146300 | 146300 | 146300 | 146300 | 0 |
| 326 | 20230920 | 132000 | 1687783100 | 146300 | 146400 | 146400 | 146300 | 24 |
| 327 | 20230920 | 131900 | 1684271800 | 146400 | 146200 | 146500 | 146200 | 13 |
| 328 | 20230920 | 131800 | 1682370200 | 146800 | 146800 | 146800 | 146800 | 0 |
| 329 | 20230920 | 131700 | 1682370200 | 146800 | 146800 | 146800 | 146800 | 0 |
| 330 | 20230920 | 131600 | 1682370200 | 146800 | 146800 | 146800 | 146800 | 1 |
| 331 | 20230920 | 131500 | 1682223400 | 146200 | 146700 | 146700 | 145900 | 385 |
| 332 | 20230920 | 131400 | 1626025400 | 147100 | 146900 | 147100 | 146900 | 25 |
| 333 | 20230920 | 131300 | 1622352000 | 147200 | 146600 | 147200 | 145900 | 352 |
| 334 | 20230920 | 131200 | 1570951000 | 147400 | 146200 | 147400 | 146200 | 246 |
| 335 | 20230920 | 131100 | 1534779400 | 146200 | 145800 | 146200 | 145800 | 15 |
| 336 | 20230920 | 131000 | 1532590000 | 145900 | 145900 | 145900 | 145900 | 18 |
| 337 | 20230920 | 130900 | 1529963800 | 145900 | 145900 | 145900 | 145900 | 2 |
| 338 | 20230920 | 130800 | 1529672000 | 145900 | 145900 | 145900 | 145900 | 5 |
| 339 | 20230920 | 130700 | 1528942500 | 145900 | 145900 | 146200 | 145900 | 16 |
| 340 | 20230920 | 130600 | 1526607800 | 146000 | 146000 | 146000 | 146000 | 9 |
| 341 | 20230920 | 130500 | 1525293800 | 145900 | 146100 | 146100 | 145800 | 120 |
| 342 | 20230920 | 130400 | 1507780400 | 146100 | 146200 | 146200 | 146100 | 2 |
| 343 | 20230920 | 130300 | 1507488100 | 146100 | 146100 | 146100 | 146100 | 9 |
| 344 | 20230920 | 130200 | 1506173200 | 146200 | 146200 | 146200 | 146200 | 0 |
| 345 | 20230920 | 130100 | 1506173200 | 146200 | 146200 | 146200 | 146200 | 0 |
| 346 | 20230920 | 130000 | 1506173200 | 146200 | 146200 | 146200 | 146200 | 1 |
| 347 | 20230920 | 125900 | 1506027000 | 145900 | 146200 | 146200 | 145900 | 10 |
| 348 | 20230920 | 125800 | 1504567700 | 146200 | 146000 | 146200 | 146000 | 10 |
| 349 | 20230920 | 125700 | 1503107200 | 146200 | 146200 | 146200 | 146200 | 0 |
| 350 | 20230920 | 125600 | 1503107200 | 146200 | 146200 | 146300 | 146200 | 131 |
| 351 | 20230920 | 125500 | 1483943100 | 145900 | 145900 | 145900 | 145900 | 9 |
| 352 | 20230920 | 125400 | 1482630000 | 146000 | 146000 | 146000 | 146000 | 0 |
| 353 | 20230920 | 125300 | 1482630000 | 146000 | 146100 | 146100 | 146000 | 20 |
| 354 | 20230920 | 125200 | 1479709500 | 146100 | 146100 | 146300 | 146100 | 16 |
| 355 | 20230920 | 125100 | 1477371300 | 146100 | 146300 | 146300 | 146100 | 39 |
| 356 | 20230920 | 125000 | 1471667300 | 146300 | 146300 | 146300 | 146300 | 0 |
| 357 | 20230920 | 124900 | 1471667300 | 146300 | 146300 | 146300 | 146300 | 0 |
| 358 | 20230920 | 124800 | 1471667300 | 146300 | 146200 | 146300 | 146200 | 14 |
| 359 | 20230920 | 124700 | 1469619900 | 146500 | 146600 | 146600 | 146500 | 10 |
| 360 | 20230920 | 124600 | 1468154100 | 146500 | 146500 | 146500 | 146500 | 18 |
| 361 | 20230920 | 124500 | 1465517100 | 146700 | 146700 | 146800 | 146700 | 53 |
| 362 | 20230920 | 124400 | 1457739100 | 146800 | 146200 | 146800 | 146200 | 70 |
| 363 | 20230920 | 124300 | 1447484800 | 146300 | 146300 | 146300 | 146300 | 0 |
| 364 | 20230920 | 124200 | 1447484800 | 146300 | 146300 | 146300 | 146300 | 7 |
| 365 | 20230920 | 124100 | 1446460700 | 146300 | 146300 | 146300 | 146300 | 1 |
| 366 | 20230920 | 124000 | 1446314400 | 146000 | 146000 | 146000 | 146000 | 9 |
| 367 | 20230920 | 123900 | 1445000400 | 146000 | 146300 | 146300 | 146000 | 21 |
| 368 | 20230920 | 123800 | 1441929700 | 146400 | 146400 | 146400 | 146400 | 2 |
| 369 | 20230920 | 123700 | 1441636900 | 146500 | 146500 | 146500 | 146500 | 0 |
| 370 | 20230920 | 123600 | 1441636900 | 146500 | 146500 | 146500 | 146500 | 3 |
| 371 | 20230920 | 123500 | 1441197400 | 146600 | 146200 | 146600 | 146200 | 17 |
| 372 | 20230920 | 123400 | 1438711600 | 146100 | 146300 | 146300 | 146100 | 15 |
| 373 | 20230920 | 123300 | 1436517800 | 146400 | 146400 | 146400 | 146400 | 11 |
| 374 | 20230920 | 123200 | 1434907400 | 146400 | 146400 | 146400 | 146400 | 8 |
| 375 | 20230920 | 123100 | 1433736200 | 146500 | 146400 | 146500 | 146400 | 19 |
| 376 | 20230920 | 123000 | 1430954500 | 146500 | 146500 | 146500 | 146500 | 2 |
| 377 | 20230920 | 122900 | 1430661500 | 146200 | 146200 | 146200 | 146200 | 20 |
| 378 | 20230920 | 122800 | 1427737500 | 146200 | 146200 | 146200 | 146200 | 9 |
| 379 | 20230920 | 122700 | 1426421700 | 146600 | 146500 | 146600 | 146200 | 31 |
| 380 | 20230920 | 122600 | 1421883700 | 146400 | 146400 | 146400 | 146400 | 10 |
| 381 | 20230920 | 122500 | 1420419700 | 146400 | 146400 | 146400 | 146400 | 13 |
| 382 | 20230920 | 122400 | 1418516500 | 146400 | 146400 | 146400 | 146400 | 5 |
| 383 | 20230920 | 122300 | 1417784500 | 146500 | 146500 | 146600 | 146500 | 20 |
| 384 | 20230920 | 122200 | 1414854000 | 146800 | 146800 | 146800 | 146800 | 0 |
| 385 | 20230920 | 122100 | 1414854000 | 146800 | 146500 | 146800 | 146500 | 13 |
| 386 | 20230920 | 122000 | 1412949200 | 146900 | 146900 | 147000 | 146900 | 73 |
| 387 | 20230920 | 121900 | 1402225400 | 146900 | 146900 | 147000 | 146900 | 152 |
| 388 | 20230920 | 121800 | 1379887400 | 146800 | 146300 | 146900 | 146300 | 200 |
| 389 | 20230920 | 121700 | 1350544600 | 146200 | 146200 | 146200 | 146200 | 8 |
| 390 | 20230920 | 121600 | 1349375000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 391 | 20230920 | 121500 | 1349375000 | 146200 | 146300 | 146300 | 146200 | 8 |
| 392 | 20230920 | 121400 | 1348205200 | 146300 | 146300 | 146300 | 146300 | 0 |
| 393 | 20230920 | 121300 | 1348205200 | 146300 | 146200 | 146300 | 146200 | 10 |
| 394 | 20230920 | 121200 | 1346743100 | 146300 | 146300 | 146300 | 146300 | 1 |
| 395 | 20230920 | 121100 | 1346596800 | 146300 | 146300 | 146300 | 146300 | 0 |
| 396 | 20230920 | 121000 | 1346596800 | 146300 | 146200 | 146300 | 146200 | 6 |
| 397 | 20230920 | 120900 | 1345719400 | 146300 | 146200 | 146300 | 146200 | 15 |
| 398 | 20230920 | 120800 | 1343526200 | 146300 | 146100 | 146300 | 146100 | 14 |
| 399 | 20230920 | 120700 | 1341480600 | 146300 | 146300 | 146300 | 146300 | 0 |
| 400 | 20230920 | 120600 | 1341480600 | 146300 | 146300 | 146300 | 146300 | 33 |
| 401 | 20230920 | 120500 | 1336652700 | 146200 | 146600 | 146600 | 146200 | 14 |
| 402 | 20230920 | 120400 | 1334603900 | 146600 | 146400 | 146600 | 146400 | 281 |
| 403 | 20230920 | 120300 | 1293413800 | 146400 | 146400 | 146400 | 146400 | 3 |
| 404 | 20230920 | 120200 | 1292974600 | 146400 | 146400 | 146400 | 146400 | 1 |
| 405 | 20230920 | 120100 | 1292828200 | 145900 | 146100 | 146100 | 145900 | 16 |
| 406 | 20230920 | 120000 | 1290492400 | 146100 | 146600 | 146600 | 146100 | 177 |
| 407 | 20230920 | 115900 | 1264596500 | 146500 | 146300 | 146900 | 146300 | 304 |
| 408 | 20230920 | 115800 | 1220064500 | 146100 | 145500 | 146300 | 145500 | 108 |
| 409 | 20230920 | 115700 | 1204304200 | 145800 | 145800 | 145800 | 145800 | 0 |
| 410 | 20230920 | 115600 | 1204304200 | 145800 | 145800 | 145800 | 145800 | 2 |
| 411 | 20230920 | 115500 | 1204012600 | 145600 | 145600 | 145600 | 145600 | 12 |
| 412 | 20230920 | 115400 | 1202265400 | 145700 | 145800 | 145800 | 145700 | 75 |
| 413 | 20230920 | 115300 | 1191334200 | 145900 | 146100 | 146100 | 145900 | 39 |
| 414 | 20230920 | 115200 | 1185640700 | 146100 | 146100 | 146100 | 146100 | 0 |
| 415 | 20230920 | 115100 | 1185640700 | 146100 | 146100 | 146100 | 146100 | 0 |
| 416 | 20230920 | 115000 | 1185640700 | 146100 | 146000 | 146100 | 146000 | 15 |
| 417 | 20230920 | 114900 | 1183450100 | 146100 | 146200 | 146200 | 146100 | 73 |
| 418 | 20230920 | 114800 | 1172778500 | 146200 | 146300 | 146300 | 146200 | 6 |
| 419 | 20230920 | 114700 | 1171901100 | 146300 | 146200 | 146300 | 146200 | 3 |
| 420 | 20230920 | 114600 | 1171462400 | 146200 | 146200 | 146200 | 146200 | 9 |
| 421 | 20230920 | 114500 | 1170146600 | 146300 | 146300 | 146300 | 146300 | 0 |
| 422 | 20230920 | 114400 | 1170146600 | 146300 | 146300 | 146300 | 146300 | 3 |
| 423 | 20230920 | 114300 | 1169707700 | 146200 | 146200 | 146200 | 146200 | 0 |
| 424 | 20230920 | 114200 | 1169707700 | 146200 | 146200 | 146200 | 146200 | 8 |
| 425 | 20230920 | 114100 | 1168538100 | 146300 | 146300 | 146300 | 146300 | 30 |
| 426 | 20230920 | 114000 | 1164149100 | 146300 | 146300 | 146300 | 146300 | 0 |
| 427 | 20230920 | 113900 | 1164149100 | 146300 | 146300 | 146300 | 146300 | 2 |
| 428 | 20230920 | 113800 | 1163856500 | 146300 | 146200 | 146300 | 146200 | 10 |
| 429 | 20230920 | 113700 | 1162394400 | 146300 | 146200 | 146300 | 146200 | 5 |
| 430 | 20230920 | 113600 | 1161663300 | 146300 | 146300 | 146300 | 146300 | 0 |
| 431 | 20230920 | 113500 | 1161663300 | 146300 | 146300 | 146300 | 146300 | 0 |
| 432 | 20230920 | 113400 | 1161663300 | 146300 | 146300 | 146300 | 146200 | 13 |
| 433 | 20230920 | 113300 | 1159762300 | 146200 | 146200 | 146300 | 146200 | 23 |
| 434 | 20230920 | 113200 | 1156399600 | 146200 | 146200 | 146200 | 146200 | 13 |
| 435 | 20230920 | 113100 | 1154499000 | 146200 | 146200 | 146300 | 146200 | 19 |
| 436 | 20230920 | 113000 | 1151721000 | 146300 | 146300 | 146300 | 146300 | 1 |
| 437 | 20230920 | 112900 | 1151574700 | 146300 | 146300 | 146300 | 146300 | 0 |
| 438 | 20230920 | 112800 | 1151574700 | 146300 | 146300 | 146300 | 146300 | 0 |
| 439 | 20230920 | 112700 | 1151574700 | 146300 | 146200 | 146300 | 146200 | 10 |
| 440 | 20230920 | 112600 | 1150112500 | 146200 | 146200 | 146200 | 146200 | 4 |
| 441 | 20230920 | 112500 | 1149527700 | 146200 | 146200 | 146200 | 146200 | 0 |
| 442 | 20230920 | 112400 | 1149527700 | 146200 | 146200 | 146200 | 146200 | 7 |
| 443 | 20230920 | 112300 | 1148504300 | 146200 | 146200 | 146300 | 146200 | 15 |
| 444 | 20230920 | 112200 | 1146311100 | 146200 | 146200 | 146200 | 146200 | 0 |
| 445 | 20230920 | 112100 | 1146311100 | 146200 | 146200 | 146200 | 146200 | 0 |
| 446 | 20230920 | 112000 | 1146311100 | 146200 | 146300 | 146300 | 146200 | 5 |
| 447 | 20230920 | 111900 | 1145580000 | 146300 | 146200 | 146300 | 146200 | 14 |
| 448 | 20230920 | 111800 | 1143532900 | 146300 | 146300 | 146300 | 146300 | 0 |
| 449 | 20230920 | 111700 | 1143532900 | 146300 | 146400 | 146400 | 146300 | 33 |
| 450 | 20230920 | 111600 | 1138704900 | 146400 | 146300 | 146400 | 146300 | 3 |
| 451 | 20230920 | 111500 | 1138265900 | 145700 | 146000 | 146600 | 145700 | 273 |
| 452 | 20230920 | 111400 | 1098275300 | 145700 | 145700 | 145700 | 145700 | 2 |
| 453 | 20230920 | 111300 | 1097983900 | 145400 | 145400 | 145400 | 145400 | 57 |
| 454 | 20230920 | 111200 | 1089696100 | 146200 | 145400 | 146200 | 145400 | 40 |
| 455 | 20230920 | 111100 | 1083872100 | 145400 | 146300 | 146300 | 145400 | 24 |
| 456 | 20230920 | 111000 | 1080377300 | 146400 | 146500 | 146500 | 145400 | 560 |
| 457 | 20230920 | 110900 | 998890300 | 146400 | 145700 | 146500 | 145500 | 419 |
| 458 | 20230920 | 110800 | 937692300 | 145900 | 145900 | 145900 | 145700 | 12 |
| 459 | 20230920 | 110700 | 935942300 | 145600 | 146000 | 146000 | 145600 | 125 |
| 460 | 20230920 | 110600 | 917713100 | 146000 | 146000 | 146000 | 146000 | 19 |
| 461 | 20230920 | 110500 | 914939100 | 146100 | 146200 | 146200 | 146100 | 12 |
| 462 | 20230920 | 110400 | 913185700 | 146200 | 146200 | 146200 | 146100 | 3 |
| 463 | 20230920 | 110300 | 912747200 | 146100 | 146100 | 146100 | 146100 | 13 |
| 464 | 20230920 | 110200 | 910847900 | 146200 | 146200 | 146200 | 146200 | 2 |
| 465 | 20230920 | 110100 | 910555500 | 146200 | 146200 | 146200 | 146200 | 1 |
| 466 | 20230920 | 110000 | 910409300 | 146200 | 146200 | 146300 | 146200 | 33 |
| 467 | 20230920 | 105900 | 905584500 | 146300 | 146300 | 146300 | 146300 | 0 |
| 468 | 20230920 | 105800 | 905584500 | 146300 | 146300 | 146300 | 146300 | 2 |
| 469 | 20230920 | 105700 | 905291900 | 146300 | 146300 | 146300 | 146300 | 0 |
| 470 | 20230920 | 105600 | 905291900 | 146300 | 146200 | 146300 | 146200 | 11 |
| 471 | 20230920 | 105500 | 903683600 | 146300 | 146300 | 146300 | 146300 | 0 |
| 472 | 20230920 | 105400 | 903683600 | 146300 | 146300 | 146300 | 146300 | 1 |
| 473 | 20230920 | 105300 | 903537300 | 146300 | 146300 | 146300 | 146300 | 1 |
| 474 | 20230920 | 105200 | 903391000 | 146300 | 146000 | 146300 | 145900 | 75 |
| 475 | 20230920 | 105100 | 892443100 | 146000 | 146200 | 146200 | 146000 | 70 |
| 476 | 20230920 | 105000 | 882216100 | 146200 | 146200 | 146200 | 146200 | 1 |
| 477 | 20230920 | 104900 | 882069900 | 146300 | 146300 | 146300 | 146300 | 2 |
| 478 | 20230920 | 104800 | 881777300 | 146300 | 146100 | 146300 | 146100 | 12 |
| 479 | 20230920 | 104700 | 880023500 | 146300 | 146300 | 146300 | 146300 | 6 |
| 480 | 20230920 | 104600 | 879145700 | 146500 | 146300 | 146500 | 146200 | 23 |
| 481 | 20230920 | 104500 | 875778700 | 146300 | 146300 | 146300 | 146300 | 41 |
| 482 | 20230920 | 104400 | 869780400 | 146200 | 146200 | 146200 | 146200 | 9 |
| 483 | 20230920 | 104300 | 868464600 | 146300 | 146100 | 146300 | 146100 | 30 |
| 484 | 20230920 | 104200 | 864080400 | 146200 | 146100 | 146200 | 146000 | 17 |
| 485 | 20230920 | 104100 | 861596400 | 146100 | 146100 | 146100 | 146100 | 1 |
| 486 | 20230920 | 104000 | 861450300 | 146100 | 146000 | 146100 | 146000 | 13 |
| 487 | 20230920 | 103900 | 859551900 | 146200 | 146200 | 146200 | 146200 | 1 |
| 488 | 20230920 | 103800 | 859405700 | 146100 | 146200 | 146200 | 146100 | 10 |
| 489 | 20230920 | 103700 | 857944400 | 146100 | 146100 | 146100 | 146100 | 53 |
| 490 | 20230920 | 103600 | 850201100 | 146100 | 146100 | 146100 | 146100 | 9 |
| 491 | 20230920 | 103500 | 848886200 | 146200 | 146100 | 146200 | 146100 | 90 |
| 492 | 20230920 | 103400 | 835736500 | 146100 | 146100 | 146100 | 146100 | 1 |
| 493 | 20230920 | 103300 | 835590400 | 146000 | 146000 | 146000 | 146000 | 9 |
| 494 | 20230920 | 103200 | 834276400 | 146100 | 146000 | 146100 | 146000 | 7 |
| 495 | 20230920 | 103100 | 833254200 | 146000 | 146000 | 146000 | 146000 | 1 |
| 496 | 20230920 | 103000 | 833108200 | 146000 | 146100 | 146100 | 146000 | 48 |
| 497 | 20230920 | 102900 | 826100100 | 146000 | 146000 | 146000 | 146000 | 10 |
| 498 | 20230920 | 102800 | 824640100 | 146100 | 146100 | 146100 | 146100 | 3 |
| 499 | 20230920 | 102700 | 824201800 | 146100 | 146100 | 146100 | 146100 | 3 |
| 500 | 20230920 | 102600 | 823763500 | 146100 | 146000 | 146100 | 146000 | 21 |
| 501 | 20230920 | 102500 | 820697400 | 145900 | 145900 | 145900 | 145900 | 17 |
| 502 | 20230920 | 102400 | 818217100 | 145900 | 146100 | 146200 | 145900 | 57 |
| 503 | 20230920 | 102300 | 809893000 | 146100 | 146200 | 146200 | 146100 | 5 |
| 504 | 20230920 | 102200 | 809162400 | 146100 | 146300 | 146300 | 146100 | 62 |
| 505 | 20230920 | 102100 | 800100700 | 146200 | 146100 | 146200 | 146100 | 19 |
| 506 | 20230920 | 102000 | 797323700 | 146100 | 146100 | 146100 | 146100 | 4 |
| 507 | 20230920 | 101900 | 796739300 | 146200 | 146200 | 146200 | 146100 | 6 |
| 508 | 20230920 | 101800 | 795862300 | 146100 | 146300 | 146300 | 146100 | 14 |
| 509 | 20230920 | 101700 | 793816600 | 146300 | 146500 | 146500 | 146200 | 199 |
| 510 | 20230920 | 101600 | 764683300 | 146600 | 146600 | 146900 | 146600 | 85 |
| 511 | 20230920 | 101500 | 752221000 | 146600 | 146600 | 146600 | 146500 | 60 |
| 512 | 20230920 | 101400 | 743430800 | 146600 | 146600 | 146600 | 146600 | 2 |
| 513 | 20230920 | 101300 | 743137600 | 146500 | 146600 | 146600 | 146500 | 17 |
| 514 | 20230920 | 101200 | 740646800 | 146800 | 146800 | 146800 | 146800 | 32 |
| 515 | 20230920 | 101100 | 735949200 | 146900 | 146900 | 146900 | 146900 | 2 |
| 516 | 20230920 | 101000 | 735655400 | 147100 | 146500 | 147200 | 146500 | 5 |
| 517 | 20230920 | 100900 | 734920400 | 146500 | 146700 | 147300 | 146500 | 27 |
| 518 | 20230920 | 100800 | 730957600 | 146500 | 146400 | 146500 | 146400 | 9 |
| 519 | 20230920 | 100700 | 729639600 | 147500 | 146300 | 147500 | 146300 | 252 |
| 520 | 20230920 | 100600 | 692515800 | 146300 | 146800 | 146800 | 146300 | 94 |
| 521 | 20230920 | 100500 | 678744200 | 146800 | 146800 | 146800 | 146800 | 1 |
| 522 | 20230920 | 100400 | 678597400 | 146800 | 147000 | 147000 | 146800 | 62 |
| 523 | 20230920 | 100300 | 669490500 | 146900 | 146900 | 147000 | 146900 | 12 |
| 524 | 20230920 | 100200 | 667727600 | 147100 | 146800 | 147100 | 146800 | 8 |
| 525 | 20230920 | 100100 | 666551500 | 146800 | 147500 | 147500 | 146800 | 76 |
| 526 | 20230920 | 100000 | 655391800 | 146900 | 146800 | 146900 | 146800 | 76 |
| 527 | 20230920 | 095900 | 644227500 | 146800 | 147400 | 147400 | 146800 | 229 |
| 528 | 20230920 | 095800 | 610552000 | 147300 | 147200 | 147300 | 147100 | 32 |
| 529 | 20230920 | 095700 | 605838900 | 147300 | 147200 | 147300 | 147200 | 29 |
| 530 | 20230920 | 095600 | 601569300 | 147300 | 147100 | 147300 | 147100 | 183 |
| 531 | 20230920 | 095500 | 574649800 | 147100 | 147100 | 147100 | 147100 | 21 |
| 532 | 20230920 | 095400 | 571560700 | 147400 | 147500 | 148200 | 146800 | 589 |
| 533 | 20230920 | 095300 | 484723600 | 147400 | 146900 | 147500 | 146700 | 305 |
| 534 | 20230920 | 095200 | 439816000 | 146800 | 146800 | 146900 | 146500 | 30 |
| 535 | 20230920 | 095100 | 435411800 | 146700 | 146400 | 146700 | 146400 | 27 |
| 536 | 20230920 | 095000 | 431455400 | 146400 | 146400 | 146500 | 146400 | 5 |
| 537 | 20230920 | 094900 | 430723300 | 146500 | 146400 | 146500 | 146400 | 2 |
| 538 | 20230920 | 094800 | 430430400 | 146400 | 146400 | 146400 | 146400 | 3 |
| 539 | 20230920 | 094700 | 429991200 | 146200 | 146000 | 146200 | 146000 | 42 |
| 540 | 20230920 | 094600 | 423856000 | 146000 | 146400 | 146400 | 146000 | 82 |
| 541 | 20230920 | 094500 | 411868600 | 146700 | 146800 | 146800 | 146700 | 42 |
| 542 | 20230920 | 094400 | 405703100 | 146900 | 147000 | 147000 | 146900 | 23 |
| 543 | 20230920 | 094300 | 402324300 | 147000 | 147000 | 147000 | 147000 | 29 |
| 544 | 20230920 | 094200 | 398061300 | 147000 | 147000 | 147000 | 147000 | 3 |
| 545 | 20230920 | 094100 | 397620300 | 146800 | 146800 | 146800 | 146800 | 0 |
| 546 | 20230920 | 094000 | 397620300 | 146800 | 146800 | 146800 | 146800 | 1 |
| 547 | 20230920 | 093900 | 397473500 | 146800 | 146800 | 146800 | 146800 | 5 |
| 548 | 20230920 | 093800 | 396739500 | 146800 | 146800 | 146800 | 146800 | 0 |
| 549 | 20230920 | 093700 | 396739500 | 146800 | 146800 | 146800 | 146800 | 19 |
| 550 | 20230920 | 093600 | 393950300 | 147200 | 147200 | 147200 | 147200 | 1 |
| 551 | 20230920 | 093500 | 393803100 | 147200 | 146600 | 147200 | 146400 | 122 |
| 552 | 20230920 | 093400 | 375882100 | 147000 | 147200 | 147200 | 147000 | 82 |
| 553 | 20230920 | 093300 | 363821700 | 147300 | 147300 | 147300 | 147300 | 3 |
| 554 | 20230920 | 093200 | 363379800 | 147300 | 147300 | 147300 | 147300 | 29 |
| 555 | 20230920 | 093100 | 359108100 | 147300 | 147300 | 147300 | 147300 | 1 |
| 556 | 20230920 | 093000 | 358960800 | 147400 | 147000 | 147400 | 147000 | 2 |
| 557 | 20230920 | 092900 | 358666400 | 147000 | 147200 | 147400 | 147000 | 47 |
| 558 | 20230920 | 092800 | 351752200 | 147200 | 147500 | 147500 | 147200 | 168 |
| 559 | 20230920 | 092700 | 327003000 | 147400 | 147400 | 147400 | 147400 | 15 |
| 560 | 20230920 | 092600 | 324792000 | 147500 | 147700 | 147700 | 147500 | 48 |
| 561 | 20230920 | 092500 | 317705700 | 147700 | 147600 | 147700 | 147600 | 22 |
| 562 | 20230920 | 092400 | 314457100 | 147800 | 147700 | 147800 | 147700 | 26 |
| 563 | 20230920 | 092300 | 310614800 | 147800 | 147600 | 148000 | 147600 | 310 |
| 564 | 20230920 | 092200 | 264790000 | 147500 | 147400 | 147600 | 147400 | 95 |
| 565 | 20230920 | 092100 | 250780600 | 147300 | 147100 | 147400 | 147100 | 215 |
| 566 | 20230920 | 092000 | 219129800 | 147000 | 146500 | 147200 | 146500 | 126 |
| 567 | 20230920 | 091900 | 200632100 | 146500 | 146500 | 146500 | 146500 | 2 |
| 568 | 20230920 | 091800 | 200339100 | 146800 | 145700 | 146800 | 145700 | 243 |
| 569 | 20230920 | 091700 | 164775800 | 145700 | 145600 | 145700 | 145600 | 78 |
| 570 | 20230920 | 091600 | 153412300 | 145500 | 145500 | 145500 | 145500 | 0 |
| 571 | 20230920 | 091500 | 153412300 | 145500 | 146000 | 146000 | 145500 | 70 |
| 572 | 20230920 | 091400 | 143222900 | 145500 | 146900 | 146900 | 145500 | 263 |
| 573 | 20230920 | 091300 | 104851700 | 146900 | 146900 | 146900 | 146900 | 1 |
| 574 | 20230920 | 091200 | 104704800 | 147000 | 147100 | 147100 | 147000 | 8 |
| 575 | 20230920 | 091100 | 103528100 | 147200 | 147200 | 147200 | 147200 | 1 |
| 576 | 20230920 | 091000 | 103380900 | 147700 | 147700 | 147700 | 147700 | 0 |
| 577 | 20230920 | 090900 | 103380900 | 147700 | 147600 | 147700 | 147600 | 40 |
| 578 | 20230920 | 090800 | 97473300 | 147700 | 147000 | 147700 | 147000 | 99 |
| 579 | 20230920 | 090700 | 82915500 | 147000 | 146000 | 147000 | 146000 | 46 |
| 580 | 20230920 | 090600 | 76183400 | 146000 | 145700 | 146200 | 145700 | 18 |
| 581 | 20230920 | 090500 | 73556400 | 146000 | 146500 | 146500 | 145200 | 403 |
| 582 | 20230920 | 090400 | 14663300 | 146500 | 146600 | 146600 | 146500 | 39 |
| 583 | 20230920 | 090300 | 8946000 | 146500 | 146500 | 146500 | 146500 | 11 |
| 584 | 20230920 | 090200 | 7334500 | 146500 | 146500 | 146500 | 146500 | 2 |
| 585 | 20230920 | 090100 | 7041500 | 146500 | 146500 | 146500 | 146500 | 1 |
| 586 | 20230920 | 090000 | 6895000 | 146500 | 147500 | 147500 | 146500 | 47 |