35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230922 | 191500 | 13760132800 | 149300 | 149300 | 149300 | 149300 | 3932 |
| 3 | 20230922 | 191400 | 13760132800 | 149300 | 149300 | 149300 | 149300 | 0 |
| 4 | 20230922 | 191300 | 13760132800 | 149300 | 149300 | 149300 | 149300 | 0 |
| 5 | 20230922 | 191200 | 13760132800 | 149300 | 149300 | 149300 | 149300 | 0 |
| 6 | 20230922 | 191100 | 13760132800 | 149300 | 149300 | 149300 | 149300 | 0 |
| 7 | 20230922 | 191000 | 13760132800 | 149300 | 149300 | 149300 | 149300 | 0 |
| 8 | 20230922 | 190900 | 13760132800 | 149300 | 149300 | 149300 | 149300 | 0 |
| 9 | 20230922 | 190800 | 13760132800 | 149300 | 149300 | 149300 | 149300 | 0 |
| 10 | 20230922 | 190700 | 13760132800 | 149300 | 149300 | 149300 | 149300 | 0 |
| 11 | 20230922 | 190600 | 13760132800 | 149300 | 149300 | 149300 | 149300 | 0 |
| 12 | 20230922 | 190500 | 13760132800 | 149300 | 149300 | 149300 | 149300 | 0 |
| 13 | 20230922 | 190400 | 13760132800 | 149300 | 149300 | 149300 | 149300 | 0 |
| 14 | 20230922 | 190300 | 13760132800 | 149300 | 149300 | 149300 | 149300 | 0 |
| 15 | 20230922 | 190200 | 13760132800 | 149300 | 149300 | 149300 | 149300 | 0 |
| 16 | 20230922 | 190100 | 13760132800 | 149300 | 149300 | 149300 | 149300 | 0 |
| 17 | 20230922 | 190000 | 13760132800 | 149300 | 149300 | 149300 | 149300 | 0 |
| 18 | 20230922 | 185900 | 13760132800 | 149300 | 149300 | 149300 | 149300 | 0 |
| 19 | 20230922 | 185800 | 13760132800 | 149300 | 149300 | 149300 | 149300 | 0 |
| 20 | 20230922 | 185700 | 13760132800 | 149300 | 149300 | 149300 | 149300 | 0 |
| 21 | 20230922 | 185600 | 13760132800 | 149300 | 149300 | 149300 | 149300 | 0 |
| 22 | 20230922 | 185500 | 13760132800 | 149300 | 149300 | 149300 | 149300 | 0 |
| 23 | 20230922 | 185400 | 13760132800 | 149300 | 149300 | 149300 | 149300 | 0 |
| 24 | 20230922 | 185300 | 13760132800 | 149300 | 149300 | 149300 | 149300 | 0 |
| 25 | 20230922 | 185200 | 13760132800 | 149300 | 149300 | 149300 | 149300 | 0 |
| 26 | 20230922 | 185100 | 13760132800 | 149300 | 149300 | 149300 | 149300 | 0 |
| 27 | 20230922 | 185000 | 13760132800 | 149300 | 149300 | 149300 | 149300 | 0 |
| 28 | 20230922 | 184900 | 13760132800 | 149300 | 149300 | 149300 | 149300 | 0 |
| 29 | 20230922 | 184800 | 13760132800 | 149300 | 149300 | 149300 | 149300 | 0 |
| 30 | 20230922 | 184700 | 13760132800 | 149300 | 149300 | 149300 | 149300 | 0 |
| 31 | 20230922 | 184600 | 13760132800 | 149300 | 149300 | 149300 | 149300 | 0 |
| 32 | 20230922 | 184500 | 13760132800 | 149300 | 149300 | 149300 | 149300 | 3932 |
| 33 | 20230922 | 184400 | 13760132800 | 149300 | 149300 | 149300 | 149300 | 0 |
| 34 | 20230922 | 184300 | 13760132800 | 149300 | 149300 | 149300 | 149300 | 0 |
| 35 | 20230922 | 184200 | 13760132800 | 149300 | 149300 | 149300 | 149300 | 0 |
| 36 | 20230922 | 184100 | 13760132800 | 149300 | 149300 | 149300 | 149300 | 0 |
| 37 | 20230922 | 184000 | 13760132800 | 149300 | 149300 | 149300 | 149300 | 0 |
| 38 | 20230922 | 183900 | 13760132800 | 149300 | 149300 | 149300 | 149300 | 0 |
| 39 | 20230922 | 183800 | 13760132800 | 149300 | 149300 | 149300 | 149300 | 0 |
| 40 | 20230922 | 183700 | 13760132800 | 149300 | 149300 | 149300 | 149300 | 0 |
| 41 | 20230922 | 183600 | 13760132800 | 149300 | 149300 | 149300 | 149300 | 0 |
| 42 | 20230922 | 183500 | 13760132800 | 149300 | 149300 | 149300 | 149300 | 0 |
| 43 | 20230922 | 183400 | 13760132800 | 149300 | 149300 | 149300 | 149300 | 0 |
| 44 | 20230922 | 183300 | 13760132800 | 149300 | 149300 | 149300 | 149300 | 0 |
| 45 | 20230922 | 183200 | 13760132800 | 149300 | 149300 | 149300 | 149300 | 0 |
| 46 | 20230922 | 183100 | 13760132800 | 149300 | 149300 | 149300 | 149300 | 0 |
| 47 | 20230922 | 183000 | 13760132800 | 149300 | 149300 | 149300 | 149300 | 0 |
| 48 | 20230922 | 182900 | 13760132800 | 149300 | 149300 | 149300 | 149300 | 0 |
| 49 | 20230922 | 182800 | 13760132800 | 149300 | 149300 | 149300 | 149300 | 0 |
| 50 | 20230922 | 182700 | 13760132800 | 149300 | 149300 | 149300 | 149300 | 0 |
| 51 | 20230922 | 182600 | 13760132800 | 149300 | 149300 | 149300 | 149300 | 0 |
| 52 | 20230922 | 182500 | 13760132800 | 149300 | 149300 | 149300 | 149300 | 0 |
| 53 | 20230922 | 182400 | 13760132800 | 149300 | 149300 | 149300 | 149300 | 0 |
| 54 | 20230922 | 182300 | 13760132800 | 149300 | 149300 | 149300 | 149300 | 0 |
| 55 | 20230922 | 182200 | 13760132800 | 149300 | 149300 | 149300 | 149300 | 0 |
| 56 | 20230922 | 182100 | 13760132800 | 149300 | 149300 | 149300 | 149300 | 0 |
| 57 | 20230922 | 182000 | 13760132800 | 149300 | 149300 | 149300 | 149300 | 0 |
| 58 | 20230922 | 181900 | 13760132800 | 149300 | 149300 | 149300 | 149300 | 0 |
| 59 | 20230922 | 181800 | 13760132800 | 149300 | 149300 | 149300 | 149300 | 0 |
| 60 | 20230922 | 181700 | 13760132800 | 149300 | 149300 | 149300 | 149300 | 0 |
| 61 | 20230922 | 181600 | 13760132800 | 149300 | 149300 | 149300 | 149300 | 0 |
| 62 | 20230922 | 181500 | 13760132800 | 149300 | 149300 | 149300 | 149300 | 3932 |
| 63 | 20230922 | 181400 | 13760132800 | 149300 | 149300 | 149300 | 149300 | 0 |
| 64 | 20230922 | 181300 | 13760132800 | 149300 | 149300 | 149300 | 149300 | 0 |
| 65 | 20230922 | 181200 | 13760132800 | 149300 | 149300 | 149300 | 149300 | 0 |
| 66 | 20230922 | 181100 | 13760132800 | 149300 | 149300 | 149300 | 149300 | 0 |
| 67 | 20230922 | 181000 | 13760132800 | 149300 | 149300 | 149300 | 149300 | 0 |
| 68 | 20230922 | 180900 | 13760132800 | 149300 | 149300 | 149300 | 149300 | 0 |
| 69 | 20230922 | 180800 | 13760132800 | 149300 | 149300 | 149300 | 149300 | 0 |
| 70 | 20230922 | 180700 | 13760132800 | 149300 | 149300 | 149300 | 149300 | 0 |
| 71 | 20230922 | 180600 | 13760132800 | 149300 | 149300 | 149300 | 149300 | 0 |
| 72 | 20230922 | 180500 | 13760132800 | 149300 | 149300 | 149300 | 149300 | 0 |
| 73 | 20230922 | 180400 | 13760132800 | 149300 | 149300 | 149300 | 149300 | 0 |
| 74 | 20230922 | 180300 | 13760132800 | 149300 | 149300 | 149300 | 149300 | 0 |
| 75 | 20230922 | 180200 | 13760132800 | 149300 | 149300 | 149300 | 149300 | 0 |
| 76 | 20230922 | 180100 | 13760132800 | 149300 | 149300 | 149300 | 149300 | 0 |
| 77 | 20230922 | 180000 | 13760132800 | 149300 | 149300 | 149300 | 149300 | 0 |
| 78 | 20230922 | 175900 | 13760132800 | 149300 | 149300 | 149300 | 149300 | 0 |
| 79 | 20230922 | 175800 | 13760132800 | 149300 | 149300 | 149300 | 149300 | 0 |
| 80 | 20230922 | 175700 | 13760132800 | 149300 | 149300 | 149300 | 149300 | 0 |
| 81 | 20230922 | 175600 | 13760132800 | 149300 | 149300 | 149300 | 149300 | 0 |
| 82 | 20230922 | 175500 | 13760132800 | 149300 | 149300 | 149300 | 149300 | 0 |
| 83 | 20230922 | 175400 | 13760132800 | 149300 | 149300 | 149300 | 149300 | 0 |
| 84 | 20230922 | 175300 | 13760132800 | 149300 | 149300 | 149300 | 149300 | 0 |
| 85 | 20230922 | 175200 | 13760132800 | 149300 | 149300 | 149300 | 149300 | 0 |
| 86 | 20230922 | 175100 | 13760132800 | 149300 | 149300 | 149300 | 149300 | 0 |
| 87 | 20230922 | 175000 | 13760132800 | 149300 | 149300 | 149300 | 149300 | 0 |
| 88 | 20230922 | 174900 | 13760132800 | 149300 | 149300 | 149300 | 149300 | 0 |
| 89 | 20230922 | 174800 | 13760132800 | 149300 | 149300 | 149300 | 149300 | 0 |
| 90 | 20230922 | 174700 | 13760132800 | 149300 | 149300 | 149300 | 149300 | 0 |
| 91 | 20230922 | 174600 | 13760132800 | 149300 | 149300 | 149300 | 149300 | 0 |
| 92 | 20230922 | 174500 | 13760132800 | 149300 | 149300 | 149300 | 149300 | 3932 |
| 93 | 20230922 | 174400 | 13760132800 | 149300 | 149300 | 149300 | 149300 | 0 |
| 94 | 20230922 | 174300 | 13760132800 | 149300 | 149300 | 149300 | 149300 | 0 |
| 95 | 20230922 | 174200 | 13760132800 | 149300 | 149300 | 149300 | 149300 | 0 |
| 96 | 20230922 | 174100 | 13760132800 | 149300 | 149300 | 149300 | 149300 | 0 |
| 97 | 20230922 | 174000 | 13760132800 | 149300 | 149300 | 149300 | 149300 | 0 |
| 98 | 20230922 | 173900 | 13760132800 | 149300 | 149300 | 149300 | 149300 | 0 |
| 99 | 20230922 | 173800 | 13760132800 | 149300 | 149300 | 149300 | 149300 | 0 |
| 100 | 20230922 | 173700 | 13760132800 | 149300 | 149300 | 149300 | 149300 | 0 |
| 101 | 20230922 | 173600 | 13760132800 | 149300 | 149300 | 149300 | 149300 | 0 |
| 102 | 20230922 | 173500 | 13760132800 | 149300 | 149300 | 149300 | 149300 | 0 |
| 103 | 20230922 | 173400 | 13760132800 | 149300 | 149300 | 149300 | 149300 | 0 |
| 104 | 20230922 | 173300 | 13760132800 | 149300 | 149300 | 149300 | 149300 | 0 |
| 105 | 20230922 | 173200 | 13760132800 | 149300 | 149300 | 149300 | 149300 | 0 |
| 106 | 20230922 | 173100 | 13760132800 | 149300 | 149300 | 149300 | 149300 | 0 |
| 107 | 20230922 | 173000 | 13760132800 | 149300 | 149300 | 149300 | 149300 | 0 |
| 108 | 20230922 | 172900 | 13760132800 | 149300 | 149300 | 149300 | 149300 | 0 |
| 109 | 20230922 | 172800 | 13760132800 | 149300 | 149300 | 149300 | 149300 | 0 |
| 110 | 20230922 | 172700 | 13760132800 | 149300 | 149300 | 149300 | 149300 | 0 |
| 111 | 20230922 | 172600 | 13760132800 | 149300 | 149300 | 149300 | 149300 | 0 |
| 112 | 20230922 | 172500 | 13760132800 | 149300 | 149300 | 149300 | 149300 | 0 |
| 113 | 20230922 | 172400 | 13760132800 | 149300 | 149300 | 149300 | 149300 | 0 |
| 114 | 20230922 | 172300 | 13760132800 | 149300 | 149300 | 149300 | 149300 | 0 |
| 115 | 20230922 | 172200 | 13760132800 | 149300 | 149300 | 149300 | 149300 | 0 |
| 116 | 20230922 | 172100 | 13760132800 | 149300 | 149300 | 149300 | 149300 | 0 |
| 117 | 20230922 | 172000 | 13760132800 | 149300 | 149300 | 149300 | 149300 | 0 |
| 118 | 20230922 | 171900 | 13760132800 | 149300 | 149300 | 149300 | 149300 | 0 |
| 119 | 20230922 | 171800 | 13760132800 | 149300 | 149300 | 149300 | 149300 | 0 |
| 120 | 20230922 | 171700 | 13760132800 | 149300 | 149300 | 149300 | 149300 | 0 |
| 121 | 20230922 | 171600 | 13760132800 | 149300 | 149300 | 149300 | 149300 | 0 |
| 122 | 20230922 | 171500 | 13760132800 | 149300 | 149300 | 149300 | 149300 | 3932 |
| 123 | 20230922 | 171400 | 13760132800 | 149300 | 149300 | 149300 | 149300 | 0 |
| 124 | 20230922 | 171300 | 13760132800 | 149300 | 149300 | 149300 | 149300 | 0 |
| 125 | 20230922 | 171200 | 13760132800 | 149300 | 149300 | 149300 | 149300 | 0 |
| 126 | 20230922 | 171100 | 13760132800 | 149300 | 149300 | 149300 | 149300 | 0 |
| 127 | 20230922 | 171000 | 13760132800 | 149300 | 149300 | 149300 | 149300 | 0 |
| 128 | 20230922 | 170900 | 13760132800 | 149300 | 149300 | 149300 | 149300 | 0 |
| 129 | 20230922 | 170800 | 13760132800 | 149300 | 149300 | 149300 | 149300 | 0 |
| 130 | 20230922 | 170700 | 13760132800 | 149300 | 149300 | 149300 | 149300 | 0 |
| 131 | 20230922 | 170600 | 13760132800 | 149300 | 149300 | 149300 | 149300 | 0 |
| 132 | 20230922 | 170500 | 13760132800 | 149300 | 149300 | 149300 | 149300 | 0 |
| 133 | 20230922 | 170400 | 13760132800 | 149300 | 149300 | 149300 | 149300 | 0 |
| 134 | 20230922 | 170300 | 13760132800 | 149300 | 149300 | 149300 | 149300 | 0 |
| 135 | 20230922 | 170200 | 13760132800 | 149300 | 149300 | 149300 | 149300 | 0 |
| 136 | 20230922 | 170100 | 13760132800 | 149300 | 149300 | 149300 | 149300 | 0 |
| 137 | 20230922 | 170000 | 13760132800 | 149300 | 149300 | 149300 | 149300 | 0 |
| 138 | 20230922 | 165900 | 13760132800 | 149300 | 149300 | 149300 | 149300 | 0 |
| 139 | 20230922 | 165800 | 13760132800 | 149300 | 149300 | 149300 | 149300 | 0 |
| 140 | 20230922 | 165700 | 13760132800 | 149300 | 149300 | 149300 | 149300 | 0 |
| 141 | 20230922 | 165600 | 13760132800 | 149300 | 149300 | 149300 | 149300 | 0 |
| 142 | 20230922 | 165500 | 13760132800 | 149300 | 149300 | 149300 | 149300 | 0 |
| 143 | 20230922 | 165400 | 13760132800 | 149300 | 149300 | 149300 | 149300 | 0 |
| 144 | 20230922 | 165300 | 13760132800 | 149300 | 149300 | 149300 | 149300 | 0 |
| 145 | 20230922 | 165200 | 13760132800 | 149300 | 149300 | 149300 | 149300 | 0 |
| 146 | 20230922 | 165100 | 13760132800 | 149300 | 149300 | 149300 | 149300 | 0 |
| 147 | 20230922 | 165000 | 13760132800 | 149300 | 149300 | 149300 | 149300 | 0 |
| 148 | 20230922 | 164900 | 13760132800 | 149300 | 149300 | 149300 | 149300 | 0 |
| 149 | 20230922 | 164800 | 13760132800 | 149300 | 149300 | 149300 | 149300 | 0 |
| 150 | 20230922 | 164700 | 13760132800 | 149300 | 149300 | 149300 | 149300 | 0 |
| 151 | 20230922 | 164600 | 13760132800 | 149300 | 149300 | 149300 | 149300 | 0 |
| 152 | 20230922 | 164500 | 13760132800 | 149300 | 149300 | 149300 | 149300 | 3932 |
| 153 | 20230922 | 164400 | 13760132800 | 149300 | 149300 | 149300 | 149300 | 0 |
| 154 | 20230922 | 164300 | 13760132800 | 149300 | 149300 | 149300 | 149300 | 0 |
| 155 | 20230922 | 164200 | 13760132800 | 149300 | 149300 | 149300 | 149300 | 0 |
| 156 | 20230922 | 164100 | 13760132800 | 149300 | 149300 | 149300 | 149300 | 0 |
| 157 | 20230922 | 164000 | 13760132800 | 149300 | 149300 | 149300 | 149300 | 0 |
| 158 | 20230922 | 163900 | 13760132800 | 149300 | 149300 | 149300 | 149300 | 0 |
| 159 | 20230922 | 163800 | 13760132800 | 149300 | 149300 | 149300 | 149300 | 0 |
| 160 | 20230922 | 163700 | 13760132800 | 149300 | 149300 | 149300 | 149300 | 0 |
| 161 | 20230922 | 163600 | 13760132800 | 149300 | 149300 | 149300 | 149300 | 0 |
| 162 | 20230922 | 163500 | 13760132800 | 149300 | 149300 | 149300 | 149300 | 0 |
| 163 | 20230922 | 163400 | 13760132800 | 149300 | 149300 | 149300 | 149300 | 0 |
| 164 | 20230922 | 163300 | 13760132800 | 149300 | 149300 | 149300 | 149300 | 0 |
| 165 | 20230922 | 163200 | 13760132800 | 149300 | 149300 | 149300 | 149300 | 0 |
| 166 | 20230922 | 163100 | 13760132800 | 149300 | 149300 | 149300 | 149300 | 0 |
| 167 | 20230922 | 163000 | 13760132800 | 149300 | 149300 | 149300 | 149300 | 0 |
| 168 | 20230922 | 162900 | 13760132800 | 149300 | 149300 | 149300 | 149300 | 0 |
| 169 | 20230922 | 162800 | 13760132800 | 149300 | 149300 | 149300 | 149300 | 0 |
| 170 | 20230922 | 162700 | 13760132800 | 149300 | 149300 | 149300 | 149300 | 0 |
| 171 | 20230922 | 162600 | 13760132800 | 149300 | 149300 | 149300 | 149300 | 0 |
| 172 | 20230922 | 162500 | 13760132800 | 149300 | 149300 | 149300 | 149300 | 0 |
| 173 | 20230922 | 162400 | 13760132800 | 149300 | 149300 | 149300 | 149300 | 0 |
| 174 | 20230922 | 162300 | 13760132800 | 149300 | 149300 | 149300 | 149300 | 0 |
| 175 | 20230922 | 162200 | 13760132800 | 149300 | 149300 | 149300 | 149300 | 0 |
| 176 | 20230922 | 162100 | 13760132800 | 149300 | 149300 | 149300 | 149300 | 0 |
| 177 | 20230922 | 162000 | 13760132800 | 149300 | 149300 | 149300 | 149300 | 0 |
| 178 | 20230922 | 161900 | 13760132800 | 149300 | 149300 | 149300 | 149300 | 0 |
| 179 | 20230922 | 161800 | 13760132800 | 149300 | 149300 | 149300 | 149300 | 0 |
| 180 | 20230922 | 161700 | 13760132800 | 149300 | 149300 | 149300 | 149300 | 0 |
| 181 | 20230922 | 161600 | 13760132800 | 149300 | 149300 | 149300 | 149300 | 0 |
| 182 | 20230922 | 161500 | 13760132800 | 149300 | 149300 | 149300 | 149300 | 3932 |
| 183 | 20230922 | 161400 | 13760132800 | 149300 | 149300 | 149300 | 149300 | 0 |
| 184 | 20230922 | 161300 | 13760132800 | 149300 | 149300 | 149300 | 149300 | 0 |
| 185 | 20230922 | 161200 | 13760132800 | 149300 | 149300 | 149300 | 149300 | 0 |
| 186 | 20230922 | 161100 | 13760132800 | 149300 | 149300 | 149300 | 149300 | 0 |
| 187 | 20230922 | 161000 | 13760132800 | 149300 | 149300 | 149300 | 149300 | 0 |
| 188 | 20230922 | 160900 | 13760132800 | 149300 | 149300 | 149300 | 149300 | 0 |
| 189 | 20230922 | 160800 | 13760132800 | 149300 | 149300 | 149300 | 149300 | 0 |
| 190 | 20230922 | 160700 | 13760132800 | 149300 | 149300 | 149300 | 149300 | 0 |
| 191 | 20230922 | 160600 | 13760132800 | 149300 | 149300 | 149300 | 149300 | 0 |
| 192 | 20230922 | 160500 | 13760132800 | 149300 | 149300 | 149300 | 149300 | 0 |
| 193 | 20230922 | 160400 | 13760132800 | 149300 | 149300 | 149300 | 149300 | 0 |
| 194 | 20230922 | 160300 | 13760132800 | 149300 | 149300 | 149300 | 149300 | 0 |
| 195 | 20230922 | 160200 | 13760132800 | 149300 | 149300 | 149300 | 149300 | 0 |
| 196 | 20230922 | 160100 | 13760132800 | 149300 | 149300 | 149300 | 149300 | 0 |
| 197 | 20230922 | 160000 | 13760132800 | 149300 | 149300 | 149300 | 149300 | 0 |
| 198 | 20230922 | 155900 | 13760132800 | 149300 | 149300 | 149300 | 149300 | 0 |
| 199 | 20230922 | 155800 | 13760132800 | 149300 | 149300 | 149300 | 149300 | 0 |
| 200 | 20230922 | 155700 | 13760132800 | 149300 | 149300 | 149300 | 149300 | 0 |
| 201 | 20230922 | 155600 | 13760132800 | 149300 | 149300 | 149300 | 149300 | 0 |
| 202 | 20230922 | 155500 | 13760132800 | 149300 | 149300 | 149300 | 149300 | 0 |
| 203 | 20230922 | 155400 | 13760132800 | 149300 | 149300 | 149300 | 149300 | 0 |
| 204 | 20230922 | 155300 | 13760132800 | 149300 | 149300 | 149300 | 149300 | 0 |
| 205 | 20230922 | 155200 | 13760132800 | 149300 | 149300 | 149300 | 149300 | 0 |
| 206 | 20230922 | 155100 | 13760132800 | 149300 | 149300 | 149300 | 149300 | 0 |
| 207 | 20230922 | 155000 | 13760132800 | 149300 | 149300 | 149300 | 149300 | 0 |
| 208 | 20230922 | 154900 | 13760132800 | 149300 | 149300 | 149300 | 149300 | 0 |
| 209 | 20230922 | 154800 | 13760132800 | 149300 | 149300 | 149300 | 149300 | 0 |
| 210 | 20230922 | 154700 | 13760132800 | 149300 | 149300 | 149300 | 149300 | 0 |
| 211 | 20230922 | 154600 | 13760132800 | 149300 | 149300 | 149300 | 149300 | 0 |
| 212 | 20230922 | 154500 | 13760132800 | 149300 | 149300 | 149300 | 149300 | 3932 |
| 213 | 20230922 | 154400 | 13760132800 | 149300 | 149300 | 149300 | 149300 | 0 |
| 214 | 20230922 | 154300 | 13760132800 | 149300 | 149300 | 149300 | 149300 | 0 |
| 215 | 20230922 | 154200 | 13760132800 | 149300 | 149300 | 149300 | 149300 | 0 |
| 216 | 20230922 | 154100 | 13760132800 | 149300 | 149300 | 149300 | 149300 | 0 |
| 217 | 20230922 | 154000 | 13760132800 | 149300 | 149300 | 149300 | 149300 | 0 |
| 218 | 20230922 | 153900 | 13760132800 | 149300 | 149300 | 149300 | 149300 | 0 |
| 219 | 20230922 | 153800 | 13760132800 | 149300 | 149300 | 149300 | 149300 | 0 |
| 220 | 20230922 | 153700 | 13760132800 | 149300 | 149300 | 149300 | 149300 | 0 |
| 221 | 20230922 | 153600 | 13760132800 | 149300 | 149300 | 149300 | 149300 | 0 |
| 222 | 20230922 | 153500 | 13760132800 | 149300 | 149300 | 149300 | 149300 | 0 |
| 223 | 20230922 | 153400 | 13760132800 | 149300 | 149300 | 149300 | 149300 | 0 |
| 224 | 20230922 | 153300 | 13760132800 | 149300 | 149300 | 149300 | 149300 | 0 |
| 225 | 20230922 | 153200 | 13760132800 | 149300 | 149300 | 149300 | 149300 | 0 |
| 226 | 20230922 | 153100 | 13760132800 | 149300 | 149300 | 149300 | 149300 | 0 |
| 227 | 20230922 | 153000 | 13760132800 | 149300 | 149300 | 149300 | 149300 | 3932 |
| 228 | 20230922 | 152900 | 13173085200 | 148800 | 148800 | 148800 | 148800 | 0 |
| 229 | 20230922 | 152800 | 13173085200 | 148800 | 148800 | 148800 | 148800 | 0 |
| 230 | 20230922 | 152700 | 13173085200 | 148800 | 148800 | 148800 | 148800 | 0 |
| 231 | 20230922 | 152600 | 13173085200 | 148800 | 148800 | 148800 | 148800 | 0 |
| 232 | 20230922 | 152500 | 13173085200 | 148800 | 148800 | 148800 | 148800 | 0 |
| 233 | 20230922 | 152400 | 13173085200 | 148800 | 148800 | 148800 | 148800 | 0 |
| 234 | 20230922 | 152300 | 13173085200 | 148800 | 148800 | 148800 | 148800 | 0 |
| 235 | 20230922 | 152200 | 13173085200 | 148800 | 148800 | 148800 | 148800 | 0 |
| 236 | 20230922 | 152100 | 13173085200 | 148800 | 148800 | 148800 | 148800 | 0 |
| 237 | 20230922 | 152000 | 13173085200 | 148800 | 148800 | 148800 | 148800 | 0 |
| 238 | 20230922 | 151900 | 13173085200 | 148800 | 149100 | 149100 | 148800 | 307 |
| 239 | 20230922 | 151800 | 13127338800 | 149100 | 148900 | 149300 | 148900 | 197 |
| 240 | 20230922 | 151700 | 13097951500 | 149000 | 148900 | 149000 | 148900 | 84 |
| 241 | 20230922 | 151600 | 13085438100 | 149000 | 149200 | 149200 | 148900 | 393 |
| 242 | 20230922 | 151500 | 13026866200 | 149100 | 149100 | 149200 | 149100 | 384 |
| 243 | 20230922 | 151400 | 12969599000 | 149200 | 149300 | 149300 | 149100 | 391 |
| 244 | 20230922 | 151300 | 12911279000 | 149300 | 149300 | 149700 | 149200 | 190 |
| 245 | 20230922 | 151200 | 12882897800 | 149300 | 149000 | 149300 | 149000 | 212 |
| 246 | 20230922 | 151100 | 12851288700 | 149000 | 149200 | 149300 | 149000 | 259 |
| 247 | 20230922 | 151000 | 12812665500 | 149300 | 149200 | 149400 | 149200 | 114 |
| 248 | 20230922 | 150900 | 12795641400 | 149300 | 149300 | 149300 | 149100 | 180 |
| 249 | 20230922 | 150800 | 12768782300 | 149300 | 149500 | 149500 | 149200 | 299 |
| 250 | 20230922 | 150700 | 12724088100 | 149500 | 149400 | 149500 | 149400 | 81 |
| 251 | 20230922 | 150600 | 12711983200 | 149300 | 149300 | 149500 | 149300 | 150 |
| 252 | 20230922 | 150500 | 12689574300 | 149300 | 149100 | 149400 | 149100 | 61 |
| 253 | 20230922 | 150400 | 12680474600 | 149100 | 149600 | 149600 | 149000 | 272 |
| 254 | 20230922 | 150300 | 12639888900 | 149500 | 149400 | 149600 | 149400 | 221 |
| 255 | 20230922 | 150200 | 12606844800 | 149500 | 149500 | 149500 | 149400 | 75 |
| 256 | 20230922 | 150100 | 12595633800 | 149400 | 149800 | 149800 | 149300 | 295 |
| 257 | 20230922 | 150000 | 12551519300 | 149800 | 149800 | 149800 | 149600 | 306 |
| 258 | 20230922 | 145900 | 12505688100 | 149700 | 149700 | 149800 | 149600 | 588 |
| 259 | 20230922 | 145800 | 12417645100 | 149600 | 149500 | 149700 | 149400 | 514 |
| 260 | 20230922 | 145700 | 12340760300 | 149600 | 149500 | 149600 | 149500 | 539 |
| 261 | 20230922 | 145600 | 12260143800 | 149600 | 149300 | 149600 | 149300 | 399 |
| 262 | 20230922 | 145500 | 12200474200 | 149400 | 149400 | 149600 | 149300 | 261 |
| 263 | 20230922 | 145400 | 12161462600 | 149500 | 149400 | 149500 | 149400 | 125 |
| 264 | 20230922 | 145300 | 12142776900 | 149400 | 149400 | 149600 | 149400 | 164 |
| 265 | 20230922 | 145200 | 12118260100 | 149400 | 149600 | 149700 | 149400 | 244 |
| 266 | 20230922 | 145100 | 12081762700 | 149500 | 149700 | 149700 | 149500 | 86 |
| 267 | 20230922 | 145000 | 12068896000 | 149600 | 149700 | 149800 | 149600 | 180 |
| 268 | 20230922 | 144900 | 12041954200 | 149600 | 149700 | 149700 | 149600 | 111 |
| 269 | 20230922 | 144800 | 12025339900 | 149700 | 149700 | 149900 | 149700 | 169 |
| 270 | 20230922 | 144700 | 12000023200 | 149700 | 149700 | 149900 | 149500 | 222 |
| 271 | 20230922 | 144600 | 11966775500 | 149800 | 149800 | 149900 | 149600 | 255 |
| 272 | 20230922 | 144500 | 11928591000 | 149700 | 149400 | 149800 | 149400 | 138 |
| 273 | 20230922 | 144400 | 11907937500 | 149400 | 149600 | 149900 | 149400 | 374 |
| 274 | 20230922 | 144300 | 11851968000 | 149600 | 149600 | 149600 | 149500 | 74 |
| 275 | 20230922 | 144200 | 11840899100 | 149500 | 149700 | 149700 | 149500 | 198 |
| 276 | 20230922 | 144100 | 11811272800 | 149600 | 149500 | 149700 | 149500 | 211 |
| 277 | 20230922 | 144000 | 11779700200 | 149500 | 149600 | 149600 | 149500 | 107 |
| 278 | 20230922 | 143900 | 11763693800 | 149600 | 149500 | 149600 | 149500 | 121 |
| 279 | 20230922 | 143800 | 11745595400 | 149500 | 149600 | 149600 | 149400 | 209 |
| 280 | 20230922 | 143700 | 11714338800 | 149500 | 149600 | 149700 | 149500 | 127 |
| 281 | 20230922 | 143600 | 11695338600 | 149600 | 149600 | 149600 | 149500 | 89 |
| 282 | 20230922 | 143500 | 11682029700 | 149500 | 149500 | 149700 | 149500 | 88 |
| 283 | 20230922 | 143400 | 11668865600 | 149600 | 149500 | 149700 | 149400 | 73 |
| 284 | 20230922 | 143300 | 11657947300 | 149600 | 149500 | 149700 | 149400 | 236 |
| 285 | 20230922 | 143200 | 11622660900 | 149500 | 149500 | 149600 | 149500 | 29 |
| 286 | 20230922 | 143100 | 11618323100 | 149600 | 149600 | 149700 | 149500 | 151 |
| 287 | 20230922 | 143000 | 11595733600 | 149600 | 149600 | 149700 | 149500 | 204 |
| 288 | 20230922 | 142900 | 11565205900 | 149700 | 149500 | 149700 | 149500 | 74 |
| 289 | 20230922 | 142800 | 11554131900 | 149600 | 149400 | 149600 | 149300 | 118 |
| 290 | 20230922 | 142700 | 11536499300 | 149400 | 149600 | 149700 | 149400 | 362 |
| 291 | 20230922 | 142600 | 11482360000 | 149600 | 149500 | 149600 | 149400 | 190 |
| 292 | 20230922 | 142500 | 11453954100 | 149400 | 149400 | 149500 | 149400 | 62 |
| 293 | 20230922 | 142400 | 11444686500 | 149300 | 149400 | 149500 | 149300 | 69 |
| 294 | 20230922 | 142300 | 11434375600 | 149400 | 149500 | 149600 | 149400 | 248 |
| 295 | 20230922 | 142200 | 11397302100 | 149600 | 149500 | 149600 | 149500 | 169 |
| 296 | 20230922 | 142100 | 11372025500 | 149500 | 149300 | 149500 | 149300 | 82 |
| 297 | 20230922 | 142000 | 11359773800 | 149300 | 149300 | 149400 | 149200 | 126 |
| 298 | 20230922 | 141900 | 11340961900 | 149400 | 149400 | 149500 | 149300 | 97 |
| 299 | 20230922 | 141800 | 11326464700 | 149500 | 149200 | 149500 | 149200 | 172 |
| 300 | 20230922 | 141700 | 11300768400 | 149400 | 149600 | 149600 | 149400 | 175 |
| 301 | 20230922 | 141600 | 11274598700 | 149600 | 149600 | 149600 | 149200 | 164 |
| 302 | 20230922 | 141500 | 11250095800 | 149400 | 149400 | 149700 | 149400 | 106 |
| 303 | 20230922 | 141400 | 11234249800 | 149600 | 149600 | 149600 | 149200 | 173 |
| 304 | 20230922 | 141300 | 11208380100 | 149500 | 149400 | 149600 | 149300 | 115 |
| 305 | 20230922 | 141200 | 11191190100 | 149300 | 149600 | 149700 | 149200 | 334 |
| 306 | 20230922 | 141100 | 11141252300 | 149500 | 149500 | 149600 | 149400 | 59 |
| 307 | 20230922 | 141000 | 11132430100 | 149400 | 149600 | 149600 | 149400 | 212 |
| 308 | 20230922 | 140900 | 11100722300 | 149600 | 149500 | 149700 | 149500 | 86 |
| 309 | 20230922 | 140800 | 11087856600 | 149500 | 149500 | 149600 | 149400 | 104 |
| 310 | 20230922 | 140700 | 11072300100 | 149500 | 149500 | 149600 | 149500 | 249 |
| 311 | 20230922 | 140600 | 11035053800 | 149600 | 149400 | 149600 | 149400 | 107 |
| 312 | 20230922 | 140500 | 11019052800 | 149400 | 149400 | 149500 | 149400 | 50 |
| 313 | 20230922 | 140400 | 11011579200 | 149500 | 149400 | 149500 | 149200 | 86 |
| 314 | 20230922 | 140300 | 10998734300 | 149400 | 149500 | 149600 | 149400 | 216 |
| 315 | 20230922 | 140200 | 10966440300 | 149500 | 149300 | 149500 | 149100 | 111 |
| 316 | 20230922 | 140100 | 10949865700 | 149400 | 149300 | 149400 | 149100 | 169 |
| 317 | 20230922 | 140000 | 10924632600 | 149400 | 149400 | 149700 | 149100 | 284 |
| 318 | 20230922 | 135900 | 10882214300 | 149200 | 149500 | 149600 | 149200 | 193 |
| 319 | 20230922 | 135800 | 10853364400 | 149500 | 149300 | 149700 | 149300 | 69 |
| 320 | 20230922 | 135700 | 10843053300 | 149400 | 149100 | 149700 | 149100 | 208 |
| 321 | 20230922 | 135600 | 10811975500 | 149100 | 149200 | 149700 | 149100 | 176 |
| 322 | 20230922 | 135500 | 10785687600 | 149300 | 149400 | 149800 | 149100 | 483 |
| 323 | 20230922 | 135400 | 10713570800 | 149400 | 149500 | 149600 | 149400 | 35 |
| 324 | 20230922 | 135300 | 10708337800 | 149500 | 149300 | 149500 | 149300 | 155 |
| 325 | 20230922 | 135200 | 10685179600 | 149400 | 149400 | 149500 | 149200 | 231 |
| 326 | 20230922 | 135100 | 10650668800 | 149500 | 149500 | 149500 | 149400 | 101 |
| 327 | 20230922 | 135000 | 10635570100 | 149400 | 149400 | 149600 | 149100 | 2676 |
| 328 | 20230922 | 134900 | 10235832400 | 149400 | 149400 | 149500 | 149400 | 213 |
| 329 | 20230922 | 134800 | 10203991100 | 149400 | 149500 | 149500 | 149400 | 175 |
| 330 | 20230922 | 134700 | 10177831700 | 149400 | 149400 | 149500 | 149400 | 131 |
| 331 | 20230922 | 134600 | 10158247800 | 149400 | 149500 | 149500 | 149400 | 82 |
| 332 | 20230922 | 134500 | 10145990600 | 149400 | 149400 | 149500 | 149400 | 135 |
| 333 | 20230922 | 134400 | 10125812200 | 149400 | 149400 | 149700 | 149400 | 204 |
| 334 | 20230922 | 134300 | 10095304900 | 149500 | 149600 | 149700 | 149400 | 193 |
| 335 | 20230922 | 134200 | 10066451500 | 149500 | 149400 | 149500 | 149400 | 282 |
| 336 | 20230922 | 134100 | 10024293400 | 149400 | 149500 | 149500 | 149400 | 123 |
| 337 | 20230922 | 134000 | 10005908500 | 149500 | 149700 | 149700 | 149400 | 246 |
| 338 | 20230922 | 133900 | 9969107500 | 149600 | 149700 | 149800 | 149600 | 108 |
| 339 | 20230922 | 133800 | 9952939600 | 149700 | 149700 | 149700 | 149600 | 201 |
| 340 | 20230922 | 133700 | 9922850800 | 149700 | 149700 | 149700 | 149500 | 205 |
| 341 | 20230922 | 133600 | 9892175300 | 149700 | 149600 | 149700 | 149500 | 84 |
| 342 | 20230922 | 133500 | 9879603800 | 149600 | 149700 | 149700 | 149500 | 279 |
| 343 | 20230922 | 133400 | 9837883600 | 149600 | 149700 | 149800 | 149600 | 262 |
| 344 | 20230922 | 133300 | 9798663300 | 149700 | 149600 | 149700 | 149500 | 236 |
| 345 | 20230922 | 133200 | 9763357000 | 149600 | 149600 | 149700 | 149500 | 180 |
| 346 | 20230922 | 133100 | 9736421400 | 149700 | 149700 | 149700 | 149600 | 116 |
| 347 | 20230922 | 133000 | 9719062800 | 149600 | 149900 | 150000 | 149600 | 163 |
| 348 | 20230922 | 132900 | 9694643900 | 150000 | 150000 | 150200 | 149800 | 314 |
| 349 | 20230922 | 132800 | 9647531400 | 150100 | 149900 | 150100 | 149900 | 268 |
| 350 | 20230922 | 132700 | 9607325900 | 149900 | 149900 | 149900 | 149800 | 134 |
| 351 | 20230922 | 132600 | 9587240200 | 149800 | 149900 | 149900 | 149800 | 208 |
| 352 | 20230922 | 132500 | 9556070200 | 149800 | 150000 | 150000 | 149700 | 262 |
| 353 | 20230922 | 132400 | 9516800400 | 149900 | 149900 | 150000 | 149800 | 71 |
| 354 | 20230922 | 132300 | 9506158100 | 149900 | 150100 | 150100 | 149900 | 202 |
| 355 | 20230922 | 132200 | 9475863800 | 150000 | 150000 | 150100 | 150000 | 204 |
| 356 | 20230922 | 132100 | 9445254400 | 150000 | 150100 | 150200 | 150000 | 297 |
| 357 | 20230922 | 132000 | 9400687400 | 150200 | 150100 | 150300 | 150100 | 188 |
| 358 | 20230922 | 131900 | 9372456800 | 150000 | 150000 | 150000 | 149900 | 272 |
| 359 | 20230922 | 131800 | 9331659800 | 150000 | 149700 | 150000 | 149700 | 170 |
| 360 | 20230922 | 131700 | 9306189700 | 149700 | 149700 | 149800 | 149700 | 133 |
| 361 | 20230922 | 131600 | 9286268100 | 149800 | 149700 | 149800 | 149700 | 61 |
| 362 | 20230922 | 131500 | 9277131600 | 149700 | 149800 | 149800 | 149700 | 144 |
| 363 | 20230922 | 131400 | 9255566500 | 149800 | 149600 | 149900 | 149600 | 128 |
| 364 | 20230922 | 131300 | 9236398300 | 149700 | 149900 | 149900 | 149700 | 252 |
| 365 | 20230922 | 131200 | 9198629300 | 149800 | 149700 | 149900 | 149700 | 52 |
| 366 | 20230922 | 131100 | 9190840900 | 149700 | 149900 | 150000 | 149700 | 210 |
| 367 | 20230922 | 131000 | 9159376600 | 149900 | 149900 | 150000 | 149700 | 160 |
| 368 | 20230922 | 130900 | 9135395500 | 149800 | 149900 | 149900 | 149700 | 116 |
| 369 | 20230922 | 130800 | 9118009600 | 149800 | 149900 | 150000 | 149800 | 399 |
| 370 | 20230922 | 130700 | 9058177200 | 149900 | 149900 | 150000 | 149900 | 103 |
| 371 | 20230922 | 130600 | 9042729600 | 149900 | 149700 | 150000 | 149700 | 596 |
| 372 | 20230922 | 130500 | 8953411000 | 149800 | 149600 | 149800 | 149600 | 116 |
| 373 | 20230922 | 130400 | 8936046100 | 149700 | 149800 | 149800 | 149600 | 164 |
| 374 | 20230922 | 130300 | 8911493700 | 149800 | 149900 | 149900 | 149600 | 243 |
| 375 | 20230922 | 130200 | 8875083400 | 149800 | 149900 | 149900 | 149800 | 209 |
| 376 | 20230922 | 130100 | 8843758900 | 149900 | 149900 | 149900 | 149800 | 64 |
| 377 | 20230922 | 130000 | 8834166100 | 149800 | 149800 | 149900 | 149700 | 214 |
| 378 | 20230922 | 125900 | 8802101600 | 149700 | 149600 | 149800 | 149600 | 112 |
| 379 | 20230922 | 125800 | 8785334200 | 149700 | 149600 | 149700 | 149600 | 95 |
| 380 | 20230922 | 125700 | 8771113300 | 149700 | 149700 | 149700 | 149600 | 177 |
| 381 | 20230922 | 125600 | 8744628500 | 149600 | 149600 | 149700 | 149500 | 309 |
| 382 | 20230922 | 125500 | 8698395100 | 149600 | 149500 | 149600 | 149500 | 370 |
| 383 | 20230922 | 125400 | 8643046800 | 149500 | 149600 | 149600 | 149500 | 377 |
| 384 | 20230922 | 125300 | 8586663300 | 149500 | 149400 | 149500 | 149400 | 140 |
| 385 | 20230922 | 125200 | 8565736400 | 149400 | 148900 | 149500 | 148900 | 194 |
| 386 | 20230922 | 125100 | 8536746400 | 149400 | 149400 | 149600 | 149000 | 763 |
| 387 | 20230922 | 125000 | 8422905000 | 149300 | 149400 | 149400 | 149300 | 142 |
| 388 | 20230922 | 124900 | 8401692900 | 149300 | 149400 | 149400 | 149300 | 33 |
| 389 | 20230922 | 124800 | 8396763500 | 149300 | 149300 | 149400 | 149300 | 185 |
| 390 | 20230922 | 124700 | 8369133600 | 149300 | 149400 | 149400 | 149300 | 94 |
| 391 | 20230922 | 124600 | 8355091000 | 149100 | 149200 | 149500 | 149100 | 317 |
| 392 | 20230922 | 124500 | 8307783100 | 149200 | 149500 | 149500 | 149100 | 248 |
| 393 | 20230922 | 124400 | 8270746100 | 149600 | 149500 | 149600 | 149500 | 230 |
| 394 | 20230922 | 124300 | 8236353100 | 149500 | 149400 | 149500 | 149400 | 207 |
| 395 | 20230922 | 124200 | 8205408100 | 149400 | 149500 | 149500 | 149400 | 86 |
| 396 | 20230922 | 124100 | 8192553500 | 149500 | 149400 | 149500 | 149400 | 104 |
| 397 | 20230922 | 124000 | 8177006100 | 149500 | 149500 | 149500 | 149400 | 163 |
| 398 | 20230922 | 123900 | 8152643600 | 149400 | 149300 | 149400 | 149200 | 640 |
| 399 | 20230922 | 123800 | 8057078900 | 149300 | 149200 | 149300 | 149200 | 187 |
| 400 | 20230922 | 123700 | 8029161000 | 149200 | 149200 | 149300 | 149100 | 157 |
| 401 | 20230922 | 123600 | 8005731100 | 149100 | 149100 | 149300 | 149000 | 238 |
| 402 | 20230922 | 123500 | 7970222400 | 149200 | 149100 | 149200 | 149100 | 126 |
| 403 | 20230922 | 123400 | 7951425000 | 149200 | 149000 | 149200 | 149000 | 45 |
| 404 | 20230922 | 123300 | 7944713800 | 149000 | 149100 | 149200 | 149000 | 182 |
| 405 | 20230922 | 123200 | 7917572600 | 149100 | 149100 | 149200 | 149000 | 175 |
| 406 | 20230922 | 123100 | 7891478000 | 149100 | 149200 | 149300 | 149100 | 115 |
| 407 | 20230922 | 123000 | 7874319100 | 149200 | 149300 | 149400 | 149100 | 169 |
| 408 | 20230922 | 122900 | 7849091000 | 149300 | 149300 | 149300 | 149200 | 107 |
| 409 | 20230922 | 122800 | 7833116500 | 149200 | 149100 | 149400 | 149100 | 179 |
| 410 | 20230922 | 122700 | 7806402300 | 149200 | 149200 | 149200 | 149100 | 164 |
| 411 | 20230922 | 122600 | 7781934800 | 149200 | 149300 | 149300 | 149100 | 233 |
| 412 | 20230922 | 122500 | 7747169500 | 149300 | 149100 | 149300 | 149000 | 158 |
| 413 | 20230922 | 122400 | 7723607900 | 149100 | 149000 | 149100 | 149000 | 232 |
| 414 | 20230922 | 122300 | 7689025500 | 149000 | 149100 | 149100 | 149000 | 52 |
| 415 | 20230922 | 122200 | 7681272700 | 149100 | 149100 | 149300 | 149000 | 161 |
| 416 | 20230922 | 122100 | 7657257400 | 149200 | 149200 | 149200 | 149100 | 203 |
| 417 | 20230922 | 122000 | 7626971900 | 149100 | 149100 | 149200 | 149100 | 110 |
| 418 | 20230922 | 121900 | 7610561000 | 149100 | 149100 | 149200 | 149100 | 36 |
| 419 | 20230922 | 121800 | 7605191500 | 149100 | 149200 | 149200 | 149100 | 115 |
| 420 | 20230922 | 121700 | 7588035900 | 149100 | 149100 | 149400 | 149100 | 413 |
| 421 | 20230922 | 121600 | 7526401600 | 149200 | 149000 | 149200 | 149000 | 238 |
| 422 | 20230922 | 121500 | 7490920800 | 148900 | 149000 | 149000 | 148900 | 84 |
| 423 | 20230922 | 121400 | 7478410500 | 148900 | 148900 | 149000 | 148600 | 124 |
| 424 | 20230922 | 121300 | 7459942400 | 148900 | 148800 | 149000 | 148800 | 323 |
| 425 | 20230922 | 121200 | 7411843200 | 148800 | 148900 | 149100 | 148600 | 570 |
| 426 | 20230922 | 121100 | 7327037900 | 148900 | 148800 | 149100 | 148700 | 457 |
| 427 | 20230922 | 121000 | 7258980700 | 148800 | 148900 | 148900 | 148800 | 88 |
| 428 | 20230922 | 120900 | 7245878200 | 148800 | 148700 | 148900 | 148700 | 94 |
| 429 | 20230922 | 120800 | 7231889200 | 148700 | 149000 | 149100 | 148700 | 143 |
| 430 | 20230922 | 120700 | 7210588500 | 149000 | 148900 | 149000 | 148800 | 131 |
| 431 | 20230922 | 120600 | 7191084000 | 148800 | 148800 | 148900 | 148800 | 94 |
| 432 | 20230922 | 120500 | 7177089800 | 148800 | 148900 | 149000 | 148700 | 364 |
| 433 | 20230922 | 120400 | 7122885200 | 148900 | 148900 | 149000 | 148900 | 77 |
| 434 | 20230922 | 120300 | 7111413900 | 149000 | 149000 | 149000 | 148900 | 91 |
| 435 | 20230922 | 120200 | 7097855300 | 148900 | 148900 | 149000 | 148900 | 102 |
| 436 | 20230922 | 120100 | 7082660500 | 148900 | 148900 | 148900 | 148800 | 125 |
| 437 | 20230922 | 120000 | 7064049200 | 148800 | 149200 | 149200 | 148800 | 134 |
| 438 | 20230922 | 115900 | 7044082900 | 149100 | 149100 | 149100 | 149000 | 118 |
| 439 | 20230922 | 115800 | 7026490500 | 149100 | 149100 | 149200 | 148900 | 174 |
| 440 | 20230922 | 115700 | 7000552400 | 149100 | 149100 | 149100 | 149000 | 101 |
| 441 | 20230922 | 115600 | 6985494400 | 149100 | 148900 | 149100 | 148800 | 299 |
| 442 | 20230922 | 115500 | 6940951800 | 148900 | 148800 | 148900 | 148800 | 178 |
| 443 | 20230922 | 115400 | 6914453700 | 148800 | 148800 | 148900 | 148800 | 81 |
| 444 | 20230922 | 115300 | 6902394400 | 148800 | 148800 | 148900 | 148800 | 53 |
| 445 | 20230922 | 115200 | 6894504000 | 148800 | 148800 | 149000 | 148700 | 86 |
| 446 | 20230922 | 115100 | 6881703900 | 148900 | 148900 | 149100 | 148900 | 229 |
| 447 | 20230922 | 115000 | 6847588100 | 148900 | 149000 | 149000 | 148900 | 150 |
| 448 | 20230922 | 114900 | 6825239900 | 149000 | 148900 | 149000 | 148900 | 96 |
| 449 | 20230922 | 114800 | 6810938400 | 148900 | 148900 | 149000 | 148900 | 91 |
| 450 | 20230922 | 114700 | 6797380500 | 148900 | 148900 | 149000 | 148900 | 154 |
| 451 | 20230922 | 114600 | 6774442400 | 149000 | 148900 | 149100 | 148900 | 183 |
| 452 | 20230922 | 114500 | 6747173700 | 148900 | 148800 | 149000 | 148800 | 38 |
| 453 | 20230922 | 114400 | 6741513100 | 149000 | 149000 | 149000 | 148800 | 182 |
| 454 | 20230922 | 114300 | 6714406100 | 149000 | 148900 | 149000 | 148900 | 147 |
| 455 | 20230922 | 114200 | 6692509200 | 148900 | 149000 | 149000 | 148900 | 120 |
| 456 | 20230922 | 114100 | 6674634300 | 148900 | 149100 | 149200 | 148500 | 515 |
| 457 | 20230922 | 114000 | 6597931000 | 149200 | 149100 | 149200 | 149000 | 92 |
| 458 | 20230922 | 113900 | 6584213100 | 149100 | 148900 | 149100 | 148900 | 89 |
| 459 | 20230922 | 113800 | 6570951000 | 148900 | 148900 | 149000 | 148800 | 124 |
| 460 | 20230922 | 113700 | 6552487300 | 148900 | 148700 | 148900 | 148700 | 34 |
| 461 | 20230922 | 113600 | 6547428200 | 148800 | 148900 | 148900 | 148700 | 170 |
| 462 | 20230922 | 113500 | 6522128100 | 148800 | 148900 | 148900 | 148700 | 157 |
| 463 | 20230922 | 113400 | 6498762400 | 148700 | 149100 | 149100 | 148600 | 245 |
| 464 | 20230922 | 113300 | 6462294000 | 149100 | 148900 | 149100 | 148900 | 74 |
| 465 | 20230922 | 113200 | 6451270100 | 149000 | 148800 | 149000 | 148800 | 133 |
| 466 | 20230922 | 113100 | 6431465100 | 148900 | 148900 | 149000 | 148800 | 140 |
| 467 | 20230922 | 113000 | 6410620000 | 148800 | 148700 | 149000 | 148700 | 85 |
| 468 | 20230922 | 112900 | 6397969400 | 148700 | 148700 | 148900 | 148600 | 88 |
| 469 | 20230922 | 112800 | 6384879900 | 148700 | 148800 | 148800 | 148700 | 201 |
| 470 | 20230922 | 112700 | 6354976900 | 148800 | 148900 | 148900 | 148700 | 92 |
| 471 | 20230922 | 112600 | 6341287100 | 148800 | 148700 | 148900 | 148700 | 87 |
| 472 | 20230922 | 112500 | 6328338600 | 148900 | 148800 | 149000 | 148800 | 347 |
| 473 | 20230922 | 112400 | 6276672400 | 148800 | 148800 | 148900 | 148800 | 90 |
| 474 | 20230922 | 112300 | 6263272600 | 148900 | 148700 | 148900 | 148700 | 106 |
| 475 | 20230922 | 112200 | 6247493600 | 148700 | 149100 | 149100 | 148700 | 262 |
| 476 | 20230922 | 112100 | 6208453600 | 149100 | 149100 | 149200 | 149100 | 96 |
| 477 | 20230922 | 112000 | 6194133200 | 149100 | 149000 | 149100 | 148900 | 272 |
| 478 | 20230922 | 111900 | 6153600500 | 149000 | 149000 | 149000 | 148900 | 137 |
| 479 | 20230922 | 111800 | 6133190400 | 148900 | 149000 | 149000 | 148900 | 35 |
| 480 | 20230922 | 111700 | 6127975600 | 149000 | 148900 | 149000 | 148800 | 207 |
| 481 | 20230922 | 111600 | 6097156900 | 148800 | 148800 | 148900 | 148800 | 38 |
| 482 | 20230922 | 111500 | 6091501400 | 148800 | 148800 | 148800 | 148700 | 78 |
| 483 | 20230922 | 111400 | 6079902100 | 148800 | 148800 | 148800 | 148700 | 140 |
| 484 | 20230922 | 111300 | 6059074700 | 148800 | 148500 | 148800 | 148400 | 104 |
| 485 | 20230922 | 111200 | 6043624700 | 148400 | 148500 | 148500 | 148400 | 100 |
| 486 | 20230922 | 111100 | 6028775000 | 148500 | 148700 | 148700 | 148500 | 91 |
| 487 | 20230922 | 111000 | 6015255800 | 148700 | 148800 | 148800 | 148600 | 275 |
| 488 | 20230922 | 110900 | 5974360800 | 148800 | 148600 | 148800 | 148600 | 154 |
| 489 | 20230922 | 110800 | 5951468400 | 148600 | 148600 | 148600 | 148500 | 104 |
| 490 | 20230922 | 110700 | 5936015000 | 148600 | 148600 | 148600 | 148500 | 189 |
| 491 | 20230922 | 110600 | 5907929700 | 148600 | 148600 | 148600 | 148500 | 149 |
| 492 | 20230922 | 110500 | 5885797700 | 148600 | 148500 | 148600 | 148500 | 138 |
| 493 | 20230922 | 110400 | 5865296900 | 148400 | 148400 | 148600 | 148400 | 199 |
| 494 | 20230922 | 110300 | 5835758300 | 148400 | 148300 | 148400 | 148300 | 224 |
| 495 | 20230922 | 110200 | 5802535900 | 148200 | 148500 | 148500 | 148200 | 249 |
| 496 | 20230922 | 110100 | 5765599900 | 148500 | 148500 | 148500 | 148400 | 135 |
| 497 | 20230922 | 110000 | 5745553600 | 148600 | 148700 | 148700 | 148400 | 177 |
| 498 | 20230922 | 105900 | 5719263400 | 148600 | 148700 | 148700 | 148600 | 354 |
| 499 | 20230922 | 105800 | 5666637200 | 148600 | 148600 | 148600 | 148500 | 349 |
| 500 | 20230922 | 105700 | 5614776800 | 148600 | 148500 | 148600 | 148400 | 88 |
| 501 | 20230922 | 105600 | 5601708300 | 148400 | 148400 | 148500 | 148400 | 715 |
| 502 | 20230922 | 105500 | 5495598900 | 148400 | 148300 | 148400 | 148300 | 111 |
| 503 | 20230922 | 105400 | 5479130000 | 148300 | 148300 | 148400 | 148300 | 149 |
| 504 | 20230922 | 105300 | 5457026700 | 148300 | 148400 | 148400 | 148300 | 135 |
| 505 | 20230922 | 105200 | 5436994800 | 148300 | 148200 | 148400 | 148100 | 133 |
| 506 | 20230922 | 105100 | 5417274100 | 148300 | 148400 | 148400 | 148300 | 129 |
| 507 | 20230922 | 105000 | 5398142100 | 148300 | 148300 | 148400 | 148100 | 310 |
| 508 | 20230922 | 104900 | 5352173900 | 148400 | 148300 | 148400 | 148300 | 67 |
| 509 | 20230922 | 104800 | 5342234300 | 148300 | 148200 | 148400 | 148100 | 95 |
| 510 | 20230922 | 104700 | 5328151400 | 148300 | 148300 | 148400 | 148200 | 176 |
| 511 | 20230922 | 104600 | 5302054100 | 148100 | 148000 | 148200 | 148000 | 202 |
| 512 | 20230922 | 104500 | 5272145400 | 148000 | 147700 | 148000 | 147600 | 246 |
| 513 | 20230922 | 104400 | 5235786200 | 147600 | 147700 | 147700 | 147600 | 122 |
| 514 | 20230922 | 104300 | 5217767800 | 147700 | 147800 | 147800 | 147700 | 66 |
| 515 | 20230922 | 104200 | 5208016800 | 147700 | 147600 | 147900 | 147600 | 42 |
| 516 | 20230922 | 104100 | 5201812100 | 147700 | 147700 | 147700 | 147700 | 15 |
| 517 | 20230922 | 104000 | 5199596600 | 147500 | 147700 | 147700 | 147500 | 72 |
| 518 | 20230922 | 103900 | 5188969200 | 147600 | 147800 | 147800 | 147500 | 143 |
| 519 | 20230922 | 103800 | 5167841200 | 147700 | 147600 | 147700 | 147600 | 45 |
| 520 | 20230922 | 103700 | 5161198500 | 147600 | 147600 | 147600 | 147600 | 18 |
| 521 | 20230922 | 103600 | 5158541700 | 147500 | 147700 | 147700 | 147500 | 174 |
| 522 | 20230922 | 103500 | 5132861700 | 147500 | 147500 | 147500 | 147500 | 153 |
| 523 | 20230922 | 103400 | 5110294200 | 147500 | 147600 | 147700 | 147500 | 86 |
| 524 | 20230922 | 103300 | 5097599000 | 147700 | 147300 | 147800 | 147300 | 69 |
| 525 | 20230922 | 103200 | 5087425800 | 147600 | 147600 | 147700 | 147200 | 328 |
| 526 | 20230922 | 103100 | 5039074000 | 147700 | 147600 | 147800 | 147500 | 850 |
| 527 | 20230922 | 103000 | 4913550400 | 147600 | 147600 | 147600 | 147500 | 83 |
| 528 | 20230922 | 102900 | 4901302200 | 147600 | 147600 | 147600 | 147500 | 9 |
| 529 | 20230922 | 102800 | 4899974400 | 147100 | 147600 | 147600 | 147100 | 48 |
| 530 | 20230922 | 102700 | 4892897200 | 147600 | 147600 | 147600 | 147300 | 227 |
| 531 | 20230922 | 102600 | 4859431100 | 147600 | 147500 | 147600 | 147500 | 90 |
| 532 | 20230922 | 102500 | 4846153800 | 147500 | 147400 | 147500 | 147400 | 70 |
| 533 | 20230922 | 102400 | 4835832400 | 147400 | 147300 | 147400 | 147200 | 98 |
| 534 | 20230922 | 102300 | 4821396700 | 147300 | 147300 | 147300 | 147100 | 247 |
| 535 | 20230922 | 102200 | 4785060100 | 147200 | 147200 | 147200 | 147100 | 39 |
| 536 | 20230922 | 102100 | 4779319800 | 147200 | 147200 | 147200 | 147000 | 56 |
| 537 | 20230922 | 102000 | 4771083000 | 147200 | 147200 | 147200 | 147200 | 12 |
| 538 | 20230922 | 101900 | 4769316600 | 147000 | 147100 | 147300 | 146900 | 40 |
| 539 | 20230922 | 101800 | 4763434500 | 147200 | 147200 | 147200 | 146900 | 311 |
| 540 | 20230922 | 101700 | 4717698700 | 147100 | 147100 | 147100 | 147000 | 124 |
| 541 | 20230922 | 101600 | 4699461000 | 147000 | 147200 | 147200 | 146900 | 76 |
| 542 | 20230922 | 101500 | 4688285100 | 147100 | 147300 | 147300 | 146900 | 578 |
| 543 | 20230922 | 101400 | 4603258800 | 147300 | 147200 | 147300 | 147200 | 165 |
| 544 | 20230922 | 101300 | 4578967200 | 147100 | 147000 | 147200 | 147000 | 72 |
| 545 | 20230922 | 101200 | 4568373900 | 147100 | 147100 | 147300 | 146900 | 132 |
| 546 | 20230922 | 101100 | 4548969200 | 147300 | 147200 | 147300 | 147000 | 234 |
| 547 | 20230922 | 101000 | 4514544800 | 147200 | 147300 | 147300 | 147200 | 55 |
| 548 | 20230922 | 100900 | 4506446800 | 147200 | 147300 | 147300 | 147200 | 126 |
| 549 | 20230922 | 100800 | 4487898000 | 147300 | 147400 | 147400 | 147200 | 90 |
| 550 | 20230922 | 100700 | 4474641800 | 147400 | 147400 | 147400 | 147400 | 38 |
| 551 | 20230922 | 100600 | 4469040600 | 147400 | 147400 | 147400 | 147200 | 53 |
| 552 | 20230922 | 100500 | 4461238400 | 147400 | 147300 | 147400 | 147200 | 355 |
| 553 | 20230922 | 100400 | 4408953700 | 147400 | 147300 | 147400 | 147300 | 273 |
| 554 | 20230922 | 100300 | 4368740000 | 147400 | 147300 | 147400 | 147300 | 83 |
| 555 | 20230922 | 100200 | 4356511900 | 147300 | 147300 | 147300 | 147300 | 69 |
| 556 | 20230922 | 100100 | 4346348200 | 147400 | 147400 | 147600 | 147300 | 95 |
| 557 | 20230922 | 100000 | 4332350500 | 147300 | 147400 | 147600 | 147200 | 118 |
| 558 | 20230922 | 095900 | 4314960300 | 147500 | 147500 | 147600 | 147400 | 52 |
| 559 | 20230922 | 095800 | 4307293700 | 147600 | 147600 | 147600 | 147500 | 75 |
| 560 | 20230922 | 095700 | 4296229300 | 147600 | 147600 | 147600 | 147500 | 64 |
| 561 | 20230922 | 095600 | 4286786900 | 147600 | 147500 | 147600 | 147500 | 82 |
| 562 | 20230922 | 095500 | 4274691400 | 147500 | 147300 | 147500 | 147200 | 302 |
| 563 | 20230922 | 095400 | 4230197600 | 147300 | 147300 | 147300 | 147300 | 56 |
| 564 | 20230922 | 095300 | 4221948800 | 147300 | 147200 | 147300 | 147200 | 61 |
| 565 | 20230922 | 095200 | 4212964800 | 147300 | 147200 | 147300 | 147100 | 24 |
| 566 | 20230922 | 095100 | 4209431700 | 147200 | 147300 | 147300 | 147200 | 33 |
| 567 | 20230922 | 095000 | 4204573700 | 147300 | 147100 | 147300 | 147100 | 20 |
| 568 | 20230922 | 094900 | 4201629300 | 147100 | 147100 | 147100 | 147000 | 140 |
| 569 | 20230922 | 094800 | 4181047600 | 147300 | 147100 | 147400 | 146700 | 578 |
| 570 | 20230922 | 094700 | 4096088900 | 147100 | 147300 | 147300 | 146900 | 625 |
| 571 | 20230922 | 094600 | 4004144000 | 147300 | 147400 | 147400 | 147300 | 91 |
| 572 | 20230922 | 094500 | 3990739100 | 147400 | 147500 | 147600 | 147300 | 239 |
| 573 | 20230922 | 094400 | 3955501700 | 147500 | 147700 | 147700 | 147300 | 381 |
| 574 | 20230922 | 094300 | 3899306700 | 147600 | 147800 | 147800 | 147600 | 60 |
| 575 | 20230922 | 094200 | 3890443400 | 147700 | 147700 | 147700 | 147700 | 17 |
| 576 | 20230922 | 094100 | 3887932500 | 147700 | 147800 | 147900 | 147600 | 520 |
| 577 | 20230922 | 094000 | 3811138500 | 148000 | 147400 | 148100 | 147400 | 726 |
| 578 | 20230922 | 093900 | 3703784600 | 147200 | 147300 | 147400 | 147200 | 234 |
| 579 | 20230922 | 093800 | 3669328900 | 147300 | 147400 | 147600 | 147300 | 236 |
| 580 | 20230922 | 093700 | 3634552300 | 147400 | 146800 | 147600 | 146800 | 1318 |
| 581 | 20230922 | 093600 | 3440532200 | 146800 | 146700 | 146800 | 146600 | 468 |
| 582 | 20230922 | 093500 | 3371879100 | 146600 | 146600 | 146600 | 146600 | 41 |
| 583 | 20230922 | 093400 | 3365868500 | 146600 | 146500 | 146600 | 146500 | 144 |
| 584 | 20230922 | 093300 | 3344768800 | 146400 | 146400 | 146400 | 146300 | 156 |
| 585 | 20230922 | 093200 | 3321936500 | 146300 | 146400 | 146400 | 146300 | 83 |
| 586 | 20230922 | 093100 | 3309793000 | 146300 | 146300 | 146400 | 146200 | 102 |
| 587 | 20230922 | 093000 | 3294870100 | 146300 | 146100 | 146300 | 146000 | 163 |
| 588 | 20230922 | 092900 | 3271039900 | 146000 | 146200 | 146200 | 146000 | 312 |
| 589 | 20230922 | 092800 | 3225477300 | 146200 | 145900 | 146200 | 145900 | 71 |
| 590 | 20230922 | 092700 | 3215101300 | 145900 | 145700 | 145900 | 145700 | 133 |
| 591 | 20230922 | 092600 | 3195712700 | 145700 | 145900 | 145900 | 145600 | 2165 |
| 592 | 20230922 | 092500 | 2880094000 | 145900 | 146000 | 146000 | 145700 | 1020 |
| 593 | 20230922 | 092400 | 2731334000 | 146000 | 146300 | 146300 | 145900 | 1659 |
| 594 | 20230922 | 092300 | 2489030800 | 146300 | 146300 | 146500 | 146300 | 345 |
| 595 | 20230922 | 092200 | 2438550300 | 146300 | 146200 | 146300 | 146200 | 235 |
| 596 | 20230922 | 092100 | 2404187000 | 146200 | 146200 | 146400 | 146100 | 329 |
| 597 | 20230922 | 092000 | 2356081500 | 146200 | 146200 | 146400 | 146100 | 347 |
| 598 | 20230922 | 091900 | 2305355300 | 146200 | 146200 | 146300 | 146100 | 444 |
| 599 | 20230922 | 091800 | 2240446900 | 146200 | 146200 | 146300 | 146100 | 280 |
| 600 | 20230922 | 091700 | 2199512900 | 146300 | 146500 | 146500 | 146200 | 1251 |
| 601 | 20230922 | 091600 | 2016463700 | 146500 | 146600 | 146600 | 146400 | 537 |
| 602 | 20230922 | 091500 | 1937793800 | 146600 | 146800 | 146800 | 146500 | 1498 |
| 603 | 20230922 | 091400 | 1718175500 | 146800 | 146800 | 146800 | 146600 | 213 |
| 604 | 20230922 | 091300 | 1686925200 | 146800 | 147000 | 147000 | 146600 | 313 |
| 605 | 20230922 | 091200 | 1641037800 | 146500 | 146500 | 146700 | 146300 | 802 |
| 606 | 20230922 | 091100 | 1523555900 | 146300 | 146700 | 147100 | 146300 | 1211 |
| 607 | 20230922 | 091000 | 1345982400 | 146800 | 147500 | 147500 | 146700 | 1656 |
| 608 | 20230922 | 090900 | 1102370600 | 147400 | 147500 | 147800 | 147300 | 375 |
| 609 | 20230922 | 090800 | 1047073300 | 147400 | 147100 | 147700 | 147000 | 196 |
| 610 | 20230922 | 090700 | 1018207900 | 147100 | 147300 | 147400 | 147000 | 1226 |
| 611 | 20230922 | 090600 | 837842900 | 147200 | 147700 | 147700 | 147200 | 407 |
| 612 | 20230922 | 090500 | 777873100 | 147500 | 148000 | 148000 | 147300 | 873 |
| 613 | 20230922 | 090400 | 649068900 | 147400 | 148300 | 148600 | 147400 | 2302 |
| 614 | 20230922 | 090300 | 308586700 | 148700 | 148300 | 148700 | 148300 | 162 |
| 615 | 20230922 | 090200 | 284554100 | 148300 | 148100 | 148800 | 148100 | 185 |
| 616 | 20230922 | 090100 | 257130100 | 148000 | 148500 | 148900 | 148000 | 703 |
| 617 | 20230922 | 090000 | 152869300 | 148400 | 148100 | 149200 | 148100 | 1031 |