35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230912 | 185700 | 45306824200 | 138000 | 138000 | 138000 | 138000 | 13986 |
| 3 | 20230912 | 185600 | 45306824200 | 138000 | 138000 | 138000 | 138000 | 0 |
| 4 | 20230912 | 185500 | 45306824200 | 138000 | 138000 | 138000 | 138000 | 0 |
| 5 | 20230912 | 185400 | 45306824200 | 138000 | 138000 | 138000 | 138000 | 0 |
| 6 | 20230912 | 185300 | 45306824200 | 138000 | 138000 | 138000 | 138000 | 0 |
| 7 | 20230912 | 185200 | 45306824200 | 138000 | 138000 | 138000 | 138000 | 0 |
| 8 | 20230912 | 185100 | 45306824200 | 138000 | 138000 | 138000 | 138000 | 0 |
| 9 | 20230912 | 185000 | 45306824200 | 138000 | 138000 | 138000 | 138000 | 0 |
| 10 | 20230912 | 184900 | 45306824200 | 138000 | 138000 | 138000 | 138000 | 0 |
| 11 | 20230912 | 184800 | 45306824200 | 138000 | 138000 | 138000 | 138000 | 0 |
| 12 | 20230912 | 184700 | 45306824200 | 138000 | 138000 | 138000 | 138000 | 0 |
| 13 | 20230912 | 184600 | 45306824200 | 138000 | 138000 | 138000 | 138000 | 0 |
| 14 | 20230912 | 184500 | 45306824200 | 138000 | 138000 | 138000 | 138000 | 0 |
| 15 | 20230912 | 184400 | 45306824200 | 138000 | 138000 | 138000 | 138000 | 0 |
| 16 | 20230912 | 184300 | 45306824200 | 138000 | 138000 | 138000 | 138000 | 0 |
| 17 | 20230912 | 184200 | 45306824200 | 138000 | 138000 | 138000 | 138000 | 0 |
| 18 | 20230912 | 184100 | 45306824200 | 138000 | 138000 | 138000 | 138000 | 0 |
| 19 | 20230912 | 184000 | 45306824200 | 138000 | 138000 | 138000 | 138000 | 0 |
| 20 | 20230912 | 183900 | 45306824200 | 138000 | 138000 | 138000 | 138000 | 0 |
| 21 | 20230912 | 183800 | 45306824200 | 138000 | 138000 | 138000 | 138000 | 0 |
| 22 | 20230912 | 183700 | 45306824200 | 138000 | 138000 | 138000 | 138000 | 0 |
| 23 | 20230912 | 183600 | 45306824200 | 138000 | 138000 | 138000 | 138000 | 0 |
| 24 | 20230912 | 183500 | 45306824200 | 138000 | 138000 | 138000 | 138000 | 0 |
| 25 | 20230912 | 183400 | 45306824200 | 138000 | 138000 | 138000 | 138000 | 0 |
| 26 | 20230912 | 183300 | 45306824200 | 138000 | 138000 | 138000 | 138000 | 0 |
| 27 | 20230912 | 183200 | 45306824200 | 138000 | 138000 | 138000 | 138000 | 0 |
| 28 | 20230912 | 183100 | 45306824200 | 138000 | 138000 | 138000 | 138000 | 0 |
| 29 | 20230912 | 183000 | 45306824200 | 138000 | 138000 | 138000 | 138000 | 0 |
| 30 | 20230912 | 182900 | 45306824200 | 138000 | 138000 | 138000 | 138000 | 0 |
| 31 | 20230912 | 182800 | 45306824200 | 138000 | 138000 | 138000 | 138000 | 0 |
| 32 | 20230912 | 182700 | 45306824200 | 138000 | 138000 | 138000 | 138000 | 13986 |
| 33 | 20230912 | 182600 | 45306824200 | 138000 | 138000 | 138000 | 138000 | 0 |
| 34 | 20230912 | 182500 | 45306824200 | 138000 | 138000 | 138000 | 138000 | 0 |
| 35 | 20230912 | 182400 | 45306824200 | 138000 | 138000 | 138000 | 138000 | 0 |
| 36 | 20230912 | 182300 | 45306824200 | 138000 | 138000 | 138000 | 138000 | 0 |
| 37 | 20230912 | 182200 | 45306824200 | 138000 | 138000 | 138000 | 138000 | 0 |
| 38 | 20230912 | 182100 | 45306824200 | 138000 | 138000 | 138000 | 138000 | 0 |
| 39 | 20230912 | 182000 | 45306824200 | 138000 | 138000 | 138000 | 138000 | 0 |
| 40 | 20230912 | 181900 | 45306824200 | 138000 | 138000 | 138000 | 138000 | 0 |
| 41 | 20230912 | 181800 | 45306824200 | 138000 | 138000 | 138000 | 138000 | 0 |
| 42 | 20230912 | 181700 | 45306824200 | 138000 | 138000 | 138000 | 138000 | 0 |
| 43 | 20230912 | 181600 | 45306824200 | 138000 | 138000 | 138000 | 138000 | 0 |
| 44 | 20230912 | 181500 | 45306824200 | 138000 | 138000 | 138000 | 138000 | 0 |
| 45 | 20230912 | 181400 | 45306824200 | 138000 | 138000 | 138000 | 138000 | 0 |
| 46 | 20230912 | 181300 | 45306824200 | 138000 | 138000 | 138000 | 138000 | 0 |
| 47 | 20230912 | 181200 | 45306824200 | 138000 | 138000 | 138000 | 138000 | 0 |
| 48 | 20230912 | 181100 | 45306824200 | 138000 | 138000 | 138000 | 138000 | 0 |
| 49 | 20230912 | 181000 | 45306824200 | 138000 | 138000 | 138000 | 138000 | 0 |
| 50 | 20230912 | 180900 | 45306824200 | 138000 | 138000 | 138000 | 138000 | 0 |
| 51 | 20230912 | 180800 | 45306824200 | 138000 | 138000 | 138000 | 138000 | 0 |
| 52 | 20230912 | 180700 | 45306824200 | 138000 | 138000 | 138000 | 138000 | 0 |
| 53 | 20230912 | 180600 | 45306824200 | 138000 | 138000 | 138000 | 138000 | 0 |
| 54 | 20230912 | 180500 | 45306824200 | 138000 | 138000 | 138000 | 138000 | 0 |
| 55 | 20230912 | 180400 | 45306824200 | 138000 | 138000 | 138000 | 138000 | 0 |
| 56 | 20230912 | 180300 | 45306824200 | 138000 | 138000 | 138000 | 138000 | 0 |
| 57 | 20230912 | 180200 | 45306824200 | 138000 | 138000 | 138000 | 138000 | 0 |
| 58 | 20230912 | 180100 | 45306824200 | 138000 | 138000 | 138000 | 138000 | 0 |
| 59 | 20230912 | 180000 | 45306824200 | 138000 | 138000 | 138000 | 138000 | 0 |
| 60 | 20230912 | 175900 | 45306824200 | 138000 | 138000 | 138000 | 138000 | 0 |
| 61 | 20230912 | 175800 | 45306824200 | 138000 | 138000 | 138000 | 138000 | 0 |
| 62 | 20230912 | 175700 | 45306824200 | 138000 | 138000 | 138000 | 138000 | 13986 |
| 63 | 20230912 | 175600 | 45306824200 | 138000 | 138000 | 138000 | 138000 | 0 |
| 64 | 20230912 | 175500 | 45306824200 | 138000 | 138000 | 138000 | 138000 | 0 |
| 65 | 20230912 | 175400 | 45306824200 | 138000 | 138000 | 138000 | 138000 | 0 |
| 66 | 20230912 | 175300 | 45306824200 | 138000 | 138000 | 138000 | 138000 | 0 |
| 67 | 20230912 | 175200 | 45306824200 | 138000 | 138000 | 138000 | 138000 | 0 |
| 68 | 20230912 | 175100 | 45306824200 | 138000 | 138000 | 138000 | 138000 | 0 |
| 69 | 20230912 | 175000 | 45306824200 | 138000 | 138000 | 138000 | 138000 | 0 |
| 70 | 20230912 | 174900 | 45306824200 | 138000 | 138000 | 138000 | 138000 | 0 |
| 71 | 20230912 | 174800 | 45306824200 | 138000 | 138000 | 138000 | 138000 | 0 |
| 72 | 20230912 | 174700 | 45306824200 | 138000 | 138000 | 138000 | 138000 | 0 |
| 73 | 20230912 | 174600 | 45306824200 | 138000 | 138000 | 138000 | 138000 | 0 |
| 74 | 20230912 | 174500 | 45306824200 | 138000 | 138000 | 138000 | 138000 | 0 |
| 75 | 20230912 | 174400 | 45306824200 | 138000 | 138000 | 138000 | 138000 | 0 |
| 76 | 20230912 | 174300 | 45306824200 | 138000 | 138000 | 138000 | 138000 | 0 |
| 77 | 20230912 | 174200 | 45306824200 | 138000 | 138000 | 138000 | 138000 | 0 |
| 78 | 20230912 | 174100 | 45306824200 | 138000 | 138000 | 138000 | 138000 | 0 |
| 79 | 20230912 | 174000 | 45306824200 | 138000 | 138000 | 138000 | 138000 | 0 |
| 80 | 20230912 | 173900 | 45306824200 | 138000 | 138000 | 138000 | 138000 | 0 |
| 81 | 20230912 | 173800 | 45306824200 | 138000 | 138000 | 138000 | 138000 | 0 |
| 82 | 20230912 | 173700 | 45306824200 | 138000 | 138000 | 138000 | 138000 | 0 |
| 83 | 20230912 | 173600 | 45306824200 | 138000 | 138000 | 138000 | 138000 | 0 |
| 84 | 20230912 | 173500 | 45306824200 | 138000 | 138000 | 138000 | 138000 | 0 |
| 85 | 20230912 | 173400 | 45306824200 | 138000 | 138000 | 138000 | 138000 | 0 |
| 86 | 20230912 | 173300 | 45306824200 | 138000 | 138000 | 138000 | 138000 | 0 |
| 87 | 20230912 | 173200 | 45306824200 | 138000 | 138000 | 138000 | 138000 | 0 |
| 88 | 20230912 | 173100 | 45306824200 | 138000 | 138000 | 138000 | 138000 | 0 |
| 89 | 20230912 | 173000 | 45306824200 | 138000 | 138000 | 138000 | 138000 | 0 |
| 90 | 20230912 | 172900 | 45306824200 | 138000 | 138000 | 138000 | 138000 | 0 |
| 91 | 20230912 | 172800 | 45306824200 | 138000 | 138000 | 138000 | 138000 | 0 |
| 92 | 20230912 | 172700 | 45306824200 | 138000 | 138000 | 138000 | 138000 | 13986 |
| 93 | 20230912 | 172600 | 45306824200 | 138000 | 138000 | 138000 | 138000 | 0 |
| 94 | 20230912 | 172500 | 45306824200 | 138000 | 138000 | 138000 | 138000 | 0 |
| 95 | 20230912 | 172400 | 45306824200 | 138000 | 138000 | 138000 | 138000 | 0 |
| 96 | 20230912 | 172300 | 45306824200 | 138000 | 138000 | 138000 | 138000 | 0 |
| 97 | 20230912 | 172200 | 45306824200 | 138000 | 138000 | 138000 | 138000 | 0 |
| 98 | 20230912 | 172100 | 45306824200 | 138000 | 138000 | 138000 | 138000 | 0 |
| 99 | 20230912 | 172000 | 45306824200 | 138000 | 138000 | 138000 | 138000 | 0 |
| 100 | 20230912 | 171900 | 45306824200 | 138000 | 138000 | 138000 | 138000 | 0 |
| 101 | 20230912 | 171800 | 45306824200 | 138000 | 138000 | 138000 | 138000 | 0 |
| 102 | 20230912 | 171700 | 45306824200 | 138000 | 138000 | 138000 | 138000 | 0 |
| 103 | 20230912 | 171600 | 45306824200 | 138000 | 138000 | 138000 | 138000 | 0 |
| 104 | 20230912 | 171500 | 45306824200 | 138000 | 138000 | 138000 | 138000 | 0 |
| 105 | 20230912 | 171400 | 45306824200 | 138000 | 138000 | 138000 | 138000 | 0 |
| 106 | 20230912 | 171300 | 45306824200 | 138000 | 138000 | 138000 | 138000 | 0 |
| 107 | 20230912 | 171200 | 45306824200 | 138000 | 138000 | 138000 | 138000 | 0 |
| 108 | 20230912 | 171100 | 45306824200 | 138000 | 138000 | 138000 | 138000 | 0 |
| 109 | 20230912 | 171000 | 45306824200 | 138000 | 138000 | 138000 | 138000 | 0 |
| 110 | 20230912 | 170900 | 45306824200 | 138000 | 138000 | 138000 | 138000 | 0 |
| 111 | 20230912 | 170800 | 45306824200 | 138000 | 138000 | 138000 | 138000 | 0 |
| 112 | 20230912 | 170700 | 45306824200 | 138000 | 138000 | 138000 | 138000 | 0 |
| 113 | 20230912 | 170600 | 45306824200 | 138000 | 138000 | 138000 | 138000 | 0 |
| 114 | 20230912 | 170500 | 45306824200 | 138000 | 138000 | 138000 | 138000 | 0 |
| 115 | 20230912 | 170400 | 45306824200 | 138000 | 138000 | 138000 | 138000 | 0 |
| 116 | 20230912 | 170300 | 45306824200 | 138000 | 138000 | 138000 | 138000 | 0 |
| 117 | 20230912 | 170200 | 45306824200 | 138000 | 138000 | 138000 | 138000 | 0 |
| 118 | 20230912 | 170100 | 45306824200 | 138000 | 138000 | 138000 | 138000 | 0 |
| 119 | 20230912 | 170000 | 45306824200 | 138000 | 138000 | 138000 | 138000 | 0 |
| 120 | 20230912 | 165900 | 45306824200 | 138000 | 138000 | 138000 | 138000 | 0 |
| 121 | 20230912 | 165800 | 45306824200 | 138000 | 138000 | 138000 | 138000 | 0 |
| 122 | 20230912 | 165700 | 45306824200 | 138000 | 138000 | 138000 | 138000 | 13986 |
| 123 | 20230912 | 165600 | 45306824200 | 138000 | 138000 | 138000 | 138000 | 0 |
| 124 | 20230912 | 165500 | 45306824200 | 138000 | 138000 | 138000 | 138000 | 0 |
| 125 | 20230912 | 165400 | 45306824200 | 138000 | 138000 | 138000 | 138000 | 0 |
| 126 | 20230912 | 165300 | 45306824200 | 138000 | 138000 | 138000 | 138000 | 0 |
| 127 | 20230912 | 165200 | 45306824200 | 138000 | 138000 | 138000 | 138000 | 0 |
| 128 | 20230912 | 165100 | 45306824200 | 138000 | 138000 | 138000 | 138000 | 0 |
| 129 | 20230912 | 165000 | 45306824200 | 138000 | 138000 | 138000 | 138000 | 0 |
| 130 | 20230912 | 164900 | 45306824200 | 138000 | 138000 | 138000 | 138000 | 0 |
| 131 | 20230912 | 164800 | 45306824200 | 138000 | 138000 | 138000 | 138000 | 0 |
| 132 | 20230912 | 164700 | 45306824200 | 138000 | 138000 | 138000 | 138000 | 0 |
| 133 | 20230912 | 164600 | 45306824200 | 138000 | 138000 | 138000 | 138000 | 0 |
| 134 | 20230912 | 164500 | 45306824200 | 138000 | 138000 | 138000 | 138000 | 0 |
| 135 | 20230912 | 164400 | 45306824200 | 138000 | 138000 | 138000 | 138000 | 0 |
| 136 | 20230912 | 164300 | 45306824200 | 138000 | 138000 | 138000 | 138000 | 0 |
| 137 | 20230912 | 164200 | 45306824200 | 138000 | 138000 | 138000 | 138000 | 0 |
| 138 | 20230912 | 164100 | 45306824200 | 138000 | 138000 | 138000 | 138000 | 0 |
| 139 | 20230912 | 164000 | 45306824200 | 138000 | 138000 | 138000 | 138000 | 0 |
| 140 | 20230912 | 163900 | 45306824200 | 138000 | 138000 | 138000 | 138000 | 0 |
| 141 | 20230912 | 163800 | 45306824200 | 138000 | 138000 | 138000 | 138000 | 0 |
| 142 | 20230912 | 163700 | 45306824200 | 138000 | 138000 | 138000 | 138000 | 0 |
| 143 | 20230912 | 163600 | 45306824200 | 138000 | 138000 | 138000 | 138000 | 0 |
| 144 | 20230912 | 163500 | 45306824200 | 138000 | 138000 | 138000 | 138000 | 0 |
| 145 | 20230912 | 163400 | 45306824200 | 138000 | 138000 | 138000 | 138000 | 0 |
| 146 | 20230912 | 163300 | 45306824200 | 138000 | 138000 | 138000 | 138000 | 0 |
| 147 | 20230912 | 163200 | 45306824200 | 138000 | 138000 | 138000 | 138000 | 0 |
| 148 | 20230912 | 163100 | 45306824200 | 138000 | 138000 | 138000 | 138000 | 0 |
| 149 | 20230912 | 163000 | 45306824200 | 138000 | 138000 | 138000 | 138000 | 0 |
| 150 | 20230912 | 162900 | 45306824200 | 138000 | 138000 | 138000 | 138000 | 0 |
| 151 | 20230912 | 162800 | 45306824200 | 138000 | 138000 | 138000 | 138000 | 0 |
| 152 | 20230912 | 162700 | 45306824200 | 138000 | 138000 | 138000 | 138000 | 13986 |
| 153 | 20230912 | 162600 | 45306824200 | 138000 | 138000 | 138000 | 138000 | 0 |
| 154 | 20230912 | 162500 | 45306824200 | 138000 | 138000 | 138000 | 138000 | 0 |
| 155 | 20230912 | 162400 | 45306824200 | 138000 | 138000 | 138000 | 138000 | 0 |
| 156 | 20230912 | 162300 | 45306824200 | 138000 | 138000 | 138000 | 138000 | 0 |
| 157 | 20230912 | 162200 | 45306824200 | 138000 | 138000 | 138000 | 138000 | 0 |
| 158 | 20230912 | 162100 | 45306824200 | 138000 | 138000 | 138000 | 138000 | 0 |
| 159 | 20230912 | 162000 | 45306824200 | 138000 | 138000 | 138000 | 138000 | 0 |
| 160 | 20230912 | 161900 | 45306824200 | 138000 | 138000 | 138000 | 138000 | 0 |
| 161 | 20230912 | 161800 | 45306824200 | 138000 | 138000 | 138000 | 138000 | 0 |
| 162 | 20230912 | 161700 | 45306824200 | 138000 | 138000 | 138000 | 138000 | 0 |
| 163 | 20230912 | 161600 | 45306824200 | 138000 | 138000 | 138000 | 138000 | 0 |
| 164 | 20230912 | 161500 | 45306824200 | 138000 | 138000 | 138000 | 138000 | 0 |
| 165 | 20230912 | 161400 | 45306824200 | 138000 | 138000 | 138000 | 138000 | 0 |
| 166 | 20230912 | 161300 | 45306824200 | 138000 | 138000 | 138000 | 138000 | 0 |
| 167 | 20230912 | 161200 | 45306824200 | 138000 | 138000 | 138000 | 138000 | 0 |
| 168 | 20230912 | 161100 | 45306824200 | 138000 | 138000 | 138000 | 138000 | 0 |
| 169 | 20230912 | 161000 | 45306824200 | 138000 | 138000 | 138000 | 138000 | 0 |
| 170 | 20230912 | 160900 | 45306824200 | 138000 | 138000 | 138000 | 138000 | 0 |
| 171 | 20230912 | 160800 | 45306824200 | 138000 | 138000 | 138000 | 138000 | 0 |
| 172 | 20230912 | 160700 | 45306824200 | 138000 | 138000 | 138000 | 138000 | 0 |
| 173 | 20230912 | 160600 | 45306824200 | 138000 | 138000 | 138000 | 138000 | 0 |
| 174 | 20230912 | 160500 | 45306824200 | 138000 | 138000 | 138000 | 138000 | 0 |
| 175 | 20230912 | 160400 | 45306824200 | 138000 | 138000 | 138000 | 138000 | 0 |
| 176 | 20230912 | 160300 | 45306824200 | 138000 | 138000 | 138000 | 138000 | 0 |
| 177 | 20230912 | 160200 | 45306824200 | 138000 | 138000 | 138000 | 138000 | 0 |
| 178 | 20230912 | 160100 | 45306824200 | 138000 | 138000 | 138000 | 138000 | 0 |
| 179 | 20230912 | 160000 | 45306824200 | 138000 | 138000 | 138000 | 138000 | 0 |
| 180 | 20230912 | 155900 | 45306824200 | 138000 | 138000 | 138000 | 138000 | 0 |
| 181 | 20230912 | 155800 | 45306824200 | 138000 | 138000 | 138000 | 138000 | 0 |
| 182 | 20230912 | 155700 | 45306824200 | 138000 | 138000 | 138000 | 138000 | 13986 |
| 183 | 20230912 | 155600 | 45306824200 | 138000 | 138000 | 138000 | 138000 | 0 |
| 184 | 20230912 | 155500 | 45306824200 | 138000 | 138000 | 138000 | 138000 | 0 |
| 185 | 20230912 | 155400 | 45306824200 | 138000 | 138000 | 138000 | 138000 | 0 |
| 186 | 20230912 | 155300 | 45306824200 | 138000 | 138000 | 138000 | 138000 | 0 |
| 187 | 20230912 | 155200 | 45306824200 | 138000 | 138000 | 138000 | 138000 | 0 |
| 188 | 20230912 | 155100 | 45306824200 | 138000 | 138000 | 138000 | 138000 | 0 |
| 189 | 20230912 | 155000 | 45306824200 | 138000 | 138000 | 138000 | 138000 | 0 |
| 190 | 20230912 | 154900 | 45306824200 | 138000 | 138000 | 138000 | 138000 | 0 |
| 191 | 20230912 | 154800 | 45306824200 | 138000 | 138000 | 138000 | 138000 | 0 |
| 192 | 20230912 | 154700 | 45306824200 | 138000 | 138000 | 138000 | 138000 | 0 |
| 193 | 20230912 | 154600 | 45306824200 | 138000 | 138000 | 138000 | 138000 | 0 |
| 194 | 20230912 | 154500 | 45306824200 | 138000 | 138000 | 138000 | 138000 | 0 |
| 195 | 20230912 | 154400 | 45306824200 | 138000 | 138000 | 138000 | 138000 | 0 |
| 196 | 20230912 | 154300 | 45306824200 | 138000 | 138000 | 138000 | 138000 | 0 |
| 197 | 20230912 | 154200 | 45306824200 | 138000 | 138000 | 138000 | 138000 | 0 |
| 198 | 20230912 | 154100 | 45306824200 | 138000 | 138000 | 138000 | 138000 | 0 |
| 199 | 20230912 | 154000 | 45306824200 | 138000 | 138000 | 138000 | 138000 | 0 |
| 200 | 20230912 | 153900 | 45306824200 | 138000 | 138000 | 138000 | 138000 | 0 |
| 201 | 20230912 | 153800 | 45306824200 | 138000 | 138000 | 138000 | 138000 | 0 |
| 202 | 20230912 | 153700 | 45306824200 | 138000 | 138000 | 138000 | 138000 | 0 |
| 203 | 20230912 | 153600 | 45306824200 | 138000 | 138000 | 138000 | 138000 | 0 |
| 204 | 20230912 | 153500 | 45306824200 | 138000 | 138000 | 138000 | 138000 | 0 |
| 205 | 20230912 | 153400 | 45306824200 | 138000 | 138000 | 138000 | 138000 | 0 |
| 206 | 20230912 | 153300 | 45306824200 | 138000 | 138000 | 138000 | 138000 | 0 |
| 207 | 20230912 | 153200 | 45306824200 | 138000 | 138000 | 138000 | 138000 | 0 |
| 208 | 20230912 | 153100 | 45306824200 | 138000 | 138000 | 138000 | 138000 | 0 |
| 209 | 20230912 | 153000 | 45306824200 | 138000 | 138000 | 138000 | 138000 | 13986 |
| 210 | 20230912 | 152900 | 43376756200 | 137700 | 137700 | 137700 | 137700 | 0 |
| 211 | 20230912 | 152800 | 43376756200 | 137700 | 137700 | 137700 | 137700 | 0 |
| 212 | 20230912 | 152700 | 43376756200 | 137700 | 137700 | 137700 | 137700 | 0 |
| 213 | 20230912 | 152600 | 43376756200 | 137700 | 137700 | 137700 | 137700 | 0 |
| 214 | 20230912 | 152500 | 43376756200 | 137700 | 137700 | 137700 | 137700 | 0 |
| 215 | 20230912 | 152400 | 43376756200 | 137700 | 137700 | 137700 | 137700 | 0 |
| 216 | 20230912 | 152300 | 43376756200 | 137700 | 137700 | 137700 | 137700 | 0 |
| 217 | 20230912 | 152200 | 43376756200 | 137700 | 137700 | 137700 | 137700 | 0 |
| 218 | 20230912 | 152100 | 43376756200 | 137700 | 137700 | 137700 | 137700 | 0 |
| 219 | 20230912 | 152000 | 43376756200 | 137700 | 137700 | 137700 | 137700 | 0 |
| 220 | 20230912 | 151900 | 43376756200 | 137700 | 137400 | 137700 | 137400 | 931 |
| 221 | 20230912 | 151800 | 43248705000 | 137400 | 137600 | 137600 | 137400 | 1164 |
| 222 | 20230912 | 151700 | 43088738700 | 137400 | 137600 | 137700 | 137400 | 581 |
| 223 | 20230912 | 151600 | 43008850600 | 137500 | 137600 | 137800 | 137400 | 691 |
| 224 | 20230912 | 151500 | 42913750200 | 137500 | 137300 | 137700 | 137200 | 839 |
| 225 | 20230912 | 151400 | 42798419500 | 137500 | 137500 | 137800 | 137300 | 1178 |
| 226 | 20230912 | 151300 | 42636419700 | 137500 | 137600 | 137700 | 137300 | 1331 |
| 227 | 20230912 | 151200 | 42453348400 | 137700 | 137600 | 137800 | 137300 | 1944 |
| 228 | 20230912 | 151100 | 42186012000 | 137600 | 137400 | 137600 | 137200 | 2142 |
| 229 | 20230912 | 151000 | 41891856400 | 137400 | 137500 | 137700 | 137300 | 1772 |
| 230 | 20230912 | 150900 | 41648365500 | 137400 | 137600 | 137700 | 137300 | 1492 |
| 231 | 20230912 | 150800 | 41443297200 | 137700 | 137500 | 137700 | 137400 | 1548 |
| 232 | 20230912 | 150700 | 41230471800 | 137700 | 137600 | 137800 | 137400 | 1712 |
| 233 | 20230912 | 150600 | 40994963700 | 137600 | 137400 | 137600 | 137300 | 1570 |
| 234 | 20230912 | 150500 | 40779180300 | 137500 | 137600 | 137700 | 137400 | 1728 |
| 235 | 20230912 | 150400 | 40541554800 | 137600 | 137500 | 137900 | 137500 | 1523 |
| 236 | 20230912 | 150300 | 40331978500 | 137600 | 137600 | 137700 | 137500 | 1038 |
| 237 | 20230912 | 150200 | 40189168400 | 137600 | 137600 | 138000 | 137500 | 1571 |
| 238 | 20230912 | 150100 | 39972829700 | 137700 | 137800 | 138000 | 137600 | 3162 |
| 239 | 20230912 | 150000 | 39537479100 | 137800 | 138100 | 138100 | 137800 | 991 |
| 240 | 20230912 | 145900 | 39400790000 | 138100 | 137700 | 138100 | 137700 | 2396 |
| 241 | 20230912 | 145800 | 39070244800 | 137700 | 137900 | 138100 | 137700 | 1321 |
| 242 | 20230912 | 145700 | 38888079800 | 137800 | 137700 | 138000 | 137600 | 1416 |
| 243 | 20230912 | 145600 | 38692966600 | 137700 | 138000 | 138000 | 137700 | 1268 |
| 244 | 20230912 | 145500 | 38518285700 | 137900 | 138000 | 138000 | 137700 | 2408 |
| 245 | 20230912 | 145400 | 38186491700 | 137900 | 137900 | 138000 | 137800 | 966 |
| 246 | 20230912 | 145300 | 38053274300 | 137800 | 138100 | 138100 | 137800 | 805 |
| 247 | 20230912 | 145200 | 37942231900 | 138000 | 137800 | 138100 | 137800 | 654 |
| 248 | 20230912 | 145100 | 37852008100 | 137800 | 137900 | 138000 | 137800 | 1704 |
| 249 | 20230912 | 145000 | 37617107500 | 137900 | 138000 | 138100 | 137900 | 977 |
| 250 | 20230912 | 144900 | 37482322500 | 138000 | 138000 | 138100 | 137900 | 724 |
| 251 | 20230912 | 144800 | 37382402600 | 137900 | 138000 | 138100 | 137900 | 793 |
| 252 | 20230912 | 144700 | 37272970200 | 138000 | 138000 | 138300 | 137900 | 1046 |
| 253 | 20230912 | 144600 | 37128573900 | 138000 | 138000 | 138300 | 137900 | 936 |
| 254 | 20230912 | 144500 | 36999359900 | 138100 | 138000 | 138200 | 138000 | 712 |
| 255 | 20230912 | 144400 | 36901047700 | 137900 | 138100 | 138100 | 137900 | 1171 |
| 256 | 20230912 | 144300 | 36739475300 | 138000 | 138100 | 138200 | 138000 | 731 |
| 257 | 20230912 | 144200 | 36638584400 | 138100 | 138100 | 138200 | 138000 | 690 |
| 258 | 20230912 | 144100 | 36543286800 | 138100 | 138000 | 138300 | 138000 | 694 |
| 259 | 20230912 | 144000 | 36447416300 | 138100 | 138000 | 138200 | 138000 | 1096 |
| 260 | 20230912 | 143900 | 36296074500 | 138000 | 137900 | 138300 | 137900 | 904 |
| 261 | 20230912 | 143800 | 36171295100 | 137900 | 138000 | 138100 | 137900 | 921 |
| 262 | 20230912 | 143700 | 36044178100 | 138000 | 138300 | 138300 | 138000 | 729 |
| 263 | 20230912 | 143600 | 35943532100 | 138300 | 138200 | 138300 | 138000 | 800 |
| 264 | 20230912 | 143500 | 35833010900 | 138200 | 138200 | 138400 | 138200 | 700 |
| 265 | 20230912 | 143400 | 35736223400 | 138200 | 138300 | 138400 | 138200 | 571 |
| 266 | 20230912 | 143300 | 35657259600 | 138400 | 138500 | 138500 | 138300 | 675 |
| 267 | 20230912 | 143200 | 35563870400 | 138400 | 138500 | 138500 | 138300 | 565 |
| 268 | 20230912 | 143100 | 35485707100 | 138400 | 138100 | 138500 | 138000 | 2173 |
| 269 | 20230912 | 143000 | 35185497900 | 138100 | 138000 | 138100 | 138000 | 1288 |
| 270 | 20230912 | 142900 | 35007738200 | 138000 | 138100 | 138200 | 138000 | 1990 |
| 271 | 20230912 | 142800 | 34733007100 | 138100 | 138100 | 138200 | 138100 | 750 |
| 272 | 20230912 | 142700 | 34629417900 | 138100 | 138200 | 138300 | 138100 | 558 |
| 273 | 20230912 | 142600 | 34552295900 | 138200 | 138300 | 138400 | 138200 | 1409 |
| 274 | 20230912 | 142500 | 34357528300 | 138300 | 138300 | 138400 | 138300 | 742 |
| 275 | 20230912 | 142400 | 34254894900 | 138300 | 138300 | 138600 | 138300 | 661 |
| 276 | 20230912 | 142300 | 34163441300 | 138400 | 138500 | 138600 | 138300 | 1142 |
| 277 | 20230912 | 142200 | 34005358200 | 138500 | 138500 | 138700 | 138300 | 943 |
| 278 | 20230912 | 142100 | 33874748200 | 138600 | 138500 | 138600 | 138400 | 705 |
| 279 | 20230912 | 142000 | 33777124100 | 138600 | 138400 | 138600 | 138300 | 692 |
| 280 | 20230912 | 141900 | 33681297800 | 138400 | 138400 | 138600 | 138300 | 492 |
| 281 | 20230912 | 141800 | 33613196200 | 138500 | 138400 | 138600 | 138300 | 693 |
| 282 | 20230912 | 141700 | 33517269500 | 138500 | 138500 | 138800 | 138400 | 923 |
| 283 | 20230912 | 141600 | 33389494000 | 138500 | 138400 | 138600 | 138400 | 642 |
| 284 | 20230912 | 141500 | 33300616000 | 138400 | 138400 | 138900 | 138400 | 926 |
| 285 | 20230912 | 141400 | 33172386800 | 138400 | 138400 | 138500 | 138400 | 453 |
| 286 | 20230912 | 141300 | 33109685400 | 138400 | 138300 | 138800 | 138300 | 986 |
| 287 | 20230912 | 141200 | 32973116900 | 138400 | 138400 | 138800 | 138300 | 799 |
| 288 | 20230912 | 141100 | 32862469900 | 138300 | 138500 | 138500 | 138300 | 705 |
| 289 | 20230912 | 141000 | 32764904700 | 138400 | 138400 | 138500 | 138300 | 709 |
| 290 | 20230912 | 140900 | 32666795800 | 138400 | 138300 | 138500 | 138200 | 627 |
| 291 | 20230912 | 140800 | 32580061300 | 138300 | 138500 | 138500 | 138200 | 778 |
| 292 | 20230912 | 140700 | 32472457600 | 138400 | 138400 | 138600 | 138400 | 1298 |
| 293 | 20230912 | 140600 | 32292750800 | 138400 | 138300 | 138600 | 138300 | 587 |
| 294 | 20230912 | 140500 | 32211506200 | 138300 | 138400 | 138600 | 138200 | 1275 |
| 295 | 20230912 | 140400 | 32035041500 | 138300 | 138500 | 138500 | 138200 | 875 |
| 296 | 20230912 | 140300 | 31914020200 | 138500 | 138300 | 138500 | 138200 | 1116 |
| 297 | 20230912 | 140200 | 31759691500 | 138200 | 138300 | 138400 | 138100 | 1156 |
| 298 | 20230912 | 140100 | 31599888800 | 138300 | 138500 | 138500 | 138200 | 2119 |
| 299 | 20230912 | 140000 | 31306796000 | 138400 | 138600 | 138600 | 138400 | 992 |
| 300 | 20230912 | 135900 | 31169416200 | 138500 | 138800 | 138800 | 138500 | 596 |
| 301 | 20230912 | 135800 | 31086802400 | 138800 | 138600 | 138800 | 138600 | 615 |
| 302 | 20230912 | 135700 | 31001537500 | 138700 | 138600 | 138800 | 138500 | 836 |
| 303 | 20230912 | 135600 | 30885617400 | 138600 | 138600 | 138700 | 138500 | 605 |
| 304 | 20230912 | 135500 | 30801782100 | 138600 | 138400 | 138700 | 138400 | 723 |
| 305 | 20230912 | 135400 | 30701614200 | 138400 | 138600 | 138600 | 138400 | 614 |
| 306 | 20230912 | 135300 | 30616566700 | 138600 | 138600 | 138700 | 138500 | 489 |
| 307 | 20230912 | 135200 | 30548792300 | 138600 | 138600 | 138700 | 138500 | 559 |
| 308 | 20230912 | 135100 | 30471316700 | 138700 | 138800 | 138800 | 138600 | 411 |
| 309 | 20230912 | 135000 | 30414306500 | 138700 | 138600 | 139000 | 138500 | 1346 |
| 310 | 20230912 | 134900 | 30227682400 | 138600 | 138700 | 138700 | 138500 | 1791 |
| 311 | 20230912 | 134800 | 29979521300 | 138700 | 138800 | 138800 | 138500 | 2304 |
| 312 | 20230912 | 134700 | 29660156900 | 138800 | 138700 | 138800 | 138600 | 814 |
| 313 | 20230912 | 134600 | 29547260400 | 138700 | 138800 | 138900 | 138700 | 936 |
| 314 | 20230912 | 134500 | 29417417300 | 138800 | 139000 | 139000 | 138800 | 859 |
| 315 | 20230912 | 134400 | 29298094900 | 138900 | 139000 | 139000 | 138800 | 1042 |
| 316 | 20230912 | 134300 | 29153350700 | 138900 | 138800 | 139000 | 138800 | 872 |
| 317 | 20230912 | 134200 | 29032244300 | 138800 | 138900 | 139000 | 138800 | 444 |
| 318 | 20230912 | 134100 | 28970580100 | 138900 | 139000 | 139100 | 138900 | 1358 |
| 319 | 20230912 | 134000 | 28781924500 | 139000 | 139000 | 139100 | 138900 | 646 |
| 320 | 20230912 | 133900 | 28692131500 | 139100 | 139000 | 139200 | 139000 | 932 |
| 321 | 20230912 | 133800 | 28562532000 | 139000 | 139400 | 139400 | 138900 | 1353 |
| 322 | 20230912 | 133700 | 28374276900 | 139300 | 139100 | 139300 | 138900 | 1450 |
| 323 | 20230912 | 133600 | 28172571700 | 139100 | 139200 | 139200 | 139000 | 466 |
| 324 | 20230912 | 133500 | 28107761000 | 139100 | 139100 | 139300 | 139100 | 562 |
| 325 | 20230912 | 133400 | 28029556300 | 139100 | 138800 | 139200 | 138800 | 1238 |
| 326 | 20230912 | 133300 | 27857536300 | 138900 | 138900 | 139000 | 138800 | 295 |
| 327 | 20230912 | 133200 | 27816560900 | 138900 | 138800 | 139000 | 138700 | 727 |
| 328 | 20230912 | 133100 | 27715607200 | 138800 | 139100 | 139100 | 138800 | 491 |
| 329 | 20230912 | 133000 | 27647407800 | 139000 | 138900 | 139000 | 138700 | 607 |
| 330 | 20230912 | 132900 | 27563137000 | 138800 | 138900 | 138900 | 138700 | 1860 |
| 331 | 20230912 | 132800 | 27304910400 | 138900 | 138900 | 139000 | 138900 | 711 |
| 332 | 20230912 | 132700 | 27206123300 | 138900 | 139200 | 139200 | 138900 | 2681 |
| 333 | 20230912 | 132600 | 26833514600 | 139100 | 139300 | 139300 | 139100 | 1263 |
| 334 | 20230912 | 132500 | 26657793300 | 139300 | 139200 | 139300 | 139100 | 1152 |
| 335 | 20230912 | 132400 | 26497452900 | 139200 | 139300 | 139300 | 139200 | 614 |
| 336 | 20230912 | 132300 | 26411953400 | 139300 | 139400 | 139500 | 139300 | 455 |
| 337 | 20230912 | 132200 | 26348548800 | 139400 | 139400 | 139500 | 139300 | 406 |
| 338 | 20230912 | 132100 | 26291951300 | 139300 | 139300 | 139400 | 139200 | 765 |
| 339 | 20230912 | 132000 | 26185405800 | 139300 | 139300 | 139400 | 139200 | 804 |
| 340 | 20230912 | 131900 | 26073430400 | 139200 | 139500 | 139500 | 139200 | 1402 |
| 341 | 20230912 | 131800 | 25878100000 | 139400 | 139400 | 139600 | 139400 | 560 |
| 342 | 20230912 | 131700 | 25800020300 | 139500 | 139500 | 139600 | 139400 | 756 |
| 343 | 20230912 | 131600 | 25694547700 | 139600 | 139700 | 139700 | 139500 | 383 |
| 344 | 20230912 | 131500 | 25641088300 | 139700 | 139500 | 139700 | 139500 | 387 |
| 345 | 20230912 | 131400 | 25587081800 | 139500 | 139700 | 139700 | 139500 | 565 |
| 346 | 20230912 | 131300 | 25508204400 | 139600 | 139700 | 139800 | 139600 | 249 |
| 347 | 20230912 | 131200 | 25473434100 | 139700 | 139600 | 139800 | 139400 | 575 |
| 348 | 20230912 | 131100 | 25393154500 | 139500 | 139500 | 139700 | 139500 | 489 |
| 349 | 20230912 | 131000 | 25324893400 | 139400 | 139700 | 139700 | 139400 | 635 |
| 350 | 20230912 | 130900 | 25236263100 | 139700 | 139600 | 139700 | 139600 | 306 |
| 351 | 20230912 | 130800 | 25193530300 | 139600 | 139700 | 139700 | 139600 | 351 |
| 352 | 20230912 | 130700 | 25144515400 | 139600 | 139700 | 139800 | 139600 | 432 |
| 353 | 20230912 | 130600 | 25084180700 | 139600 | 139900 | 139900 | 139600 | 211 |
| 354 | 20230912 | 130500 | 25054710800 | 139900 | 139900 | 139900 | 139600 | 350 |
| 355 | 20230912 | 130400 | 25005803800 | 139800 | 139800 | 139900 | 139700 | 399 |
| 356 | 20230912 | 130300 | 24950034200 | 139800 | 139900 | 140000 | 139600 | 796 |
| 357 | 20230912 | 130200 | 24838753500 | 140000 | 140000 | 140000 | 139700 | 359 |
| 358 | 20230912 | 130100 | 24788550100 | 140000 | 139800 | 140000 | 139800 | 271 |
| 359 | 20230912 | 130000 | 24750650300 | 139900 | 139700 | 140000 | 139700 | 695 |
| 360 | 20230912 | 125900 | 24653472800 | 139800 | 139700 | 139800 | 139500 | 344 |
| 361 | 20230912 | 125800 | 24605423400 | 139700 | 139500 | 139700 | 139400 | 3191 |
| 362 | 20230912 | 125700 | 24160225200 | 139500 | 139400 | 139500 | 139400 | 395 |
| 363 | 20230912 | 125600 | 24105145800 | 139500 | 139400 | 139500 | 139400 | 376 |
| 364 | 20230912 | 125500 | 24052711200 | 139500 | 139500 | 139700 | 139400 | 355 |
| 365 | 20230912 | 125400 | 24003187200 | 139700 | 139600 | 139700 | 139500 | 421 |
| 366 | 20230912 | 125300 | 23944414600 | 139600 | 139600 | 139700 | 139500 | 753 |
| 367 | 20230912 | 125200 | 23839348000 | 139600 | 139800 | 139800 | 139500 | 641 |
| 368 | 20230912 | 125100 | 23749827600 | 139800 | 139800 | 139900 | 139700 | 443 |
| 369 | 20230912 | 125000 | 23687906200 | 139900 | 139900 | 139900 | 139700 | 480 |
| 370 | 20230912 | 124900 | 23620796100 | 139800 | 139800 | 139900 | 139700 | 766 |
| 371 | 20230912 | 124800 | 23513737600 | 139700 | 139900 | 139900 | 139700 | 353 |
| 372 | 20230912 | 124700 | 23464401000 | 139900 | 139800 | 139900 | 139800 | 382 |
| 373 | 20230912 | 124600 | 23410989900 | 139900 | 139800 | 139900 | 139700 | 486 |
| 374 | 20230912 | 124500 | 23343046000 | 139900 | 139900 | 140000 | 139800 | 448 |
| 375 | 20230912 | 124400 | 23280368800 | 140000 | 140100 | 140100 | 139900 | 353 |
| 376 | 20230912 | 124300 | 23230967500 | 140000 | 139800 | 140000 | 139500 | 2152 |
| 377 | 20230912 | 124200 | 22929901500 | 139800 | 139800 | 139900 | 139700 | 451 |
| 378 | 20230912 | 124100 | 22866853600 | 139900 | 139900 | 140000 | 139800 | 595 |
| 379 | 20230912 | 124000 | 22783630200 | 139900 | 139800 | 140000 | 139800 | 1284 |
| 380 | 20230912 | 123900 | 22603951100 | 139900 | 139900 | 139900 | 139800 | 247 |
| 381 | 20230912 | 123800 | 22569410600 | 139900 | 139900 | 140000 | 139800 | 1130 |
| 382 | 20230912 | 123700 | 22411236500 | 139900 | 139900 | 140000 | 139700 | 1219 |
| 383 | 20230912 | 123600 | 22240718400 | 139900 | 140000 | 140000 | 139800 | 228 |
| 384 | 20230912 | 123500 | 22208843100 | 140000 | 139800 | 140000 | 139700 | 1055 |
| 385 | 20230912 | 123400 | 22061331400 | 139800 | 139700 | 139800 | 139600 | 557 |
| 386 | 20230912 | 123300 | 21983499100 | 139700 | 139600 | 139800 | 139500 | 840 |
| 387 | 20230912 | 123200 | 21866198700 | 139500 | 139700 | 139800 | 139500 | 497 |
| 388 | 20230912 | 123100 | 21796793000 | 139600 | 139400 | 139600 | 139300 | 1011 |
| 389 | 20230912 | 123000 | 21655752800 | 139300 | 139600 | 139600 | 139200 | 1984 |
| 390 | 20230912 | 122900 | 21379477200 | 139500 | 139500 | 139600 | 139400 | 227 |
| 391 | 20230912 | 122800 | 21347811700 | 139500 | 139700 | 139700 | 139300 | 1411 |
| 392 | 20230912 | 122700 | 21151103100 | 139500 | 139700 | 139900 | 139500 | 652 |
| 393 | 20230912 | 122600 | 21060076600 | 139600 | 139700 | 140000 | 139600 | 554 |
| 394 | 20230912 | 122500 | 20982680200 | 139600 | 139800 | 140000 | 139600 | 533 |
| 395 | 20230912 | 122400 | 20908202300 | 139900 | 140000 | 140000 | 139800 | 755 |
| 396 | 20230912 | 122300 | 20802557900 | 140000 | 140200 | 140200 | 140000 | 223 |
| 397 | 20230912 | 122200 | 20771319100 | 140100 | 139900 | 140100 | 139900 | 519 |
| 398 | 20230912 | 122100 | 20698661300 | 140000 | 139900 | 140000 | 139800 | 338 |
| 399 | 20230912 | 122000 | 20651389000 | 139800 | 139600 | 140000 | 139600 | 694 |
| 400 | 20230912 | 121900 | 20554365700 | 139700 | 139900 | 139900 | 139700 | 360 |
| 401 | 20230912 | 121800 | 20504051800 | 140000 | 140000 | 140000 | 139800 | 394 |
| 402 | 20230912 | 121700 | 20448925200 | 140000 | 140100 | 140100 | 139900 | 290 |
| 403 | 20230912 | 121600 | 20408340500 | 140100 | 140100 | 140100 | 139900 | 365 |
| 404 | 20230912 | 121500 | 20357270000 | 140000 | 140000 | 140100 | 139900 | 305 |
| 405 | 20230912 | 121400 | 20314567100 | 139900 | 139800 | 140100 | 139600 | 779 |
| 406 | 20230912 | 121300 | 20205620000 | 139800 | 139900 | 140000 | 139800 | 484 |
| 407 | 20230912 | 121200 | 20137935500 | 139800 | 140000 | 140000 | 139800 | 414 |
| 408 | 20230912 | 121100 | 20080045800 | 139900 | 139900 | 140000 | 139800 | 423 |
| 409 | 20230912 | 121000 | 20020866600 | 139900 | 139600 | 140000 | 139600 | 1100 |
| 410 | 20230912 | 120900 | 19867035400 | 139800 | 139500 | 139800 | 139400 | 2125 |
| 411 | 20230912 | 120800 | 19570514200 | 139600 | 139900 | 140000 | 138900 | 5782 |
| 412 | 20230912 | 120700 | 18764781300 | 139900 | 140000 | 140000 | 139900 | 455 |
| 413 | 20230912 | 120600 | 18701123500 | 139900 | 140000 | 140100 | 139900 | 1053 |
| 414 | 20230912 | 120500 | 18553718400 | 140100 | 140300 | 140300 | 140000 | 2692 |
| 415 | 20230912 | 120400 | 18176772200 | 140400 | 140400 | 140400 | 140100 | 2494 |
| 416 | 20230912 | 120300 | 17827087100 | 140400 | 140500 | 140500 | 140300 | 468 |
| 417 | 20230912 | 120200 | 17761377000 | 140400 | 140500 | 140500 | 140400 | 490 |
| 418 | 20230912 | 120100 | 17692577400 | 140400 | 140500 | 140600 | 140400 | 475 |
| 419 | 20230912 | 120000 | 17625865100 | 140500 | 140600 | 140600 | 140500 | 279 |
| 420 | 20230912 | 115900 | 17586661100 | 140500 | 140600 | 140600 | 140500 | 592 |
| 421 | 20230912 | 115800 | 17503451100 | 140600 | 140600 | 140600 | 140500 | 271 |
| 422 | 20230912 | 115700 | 17465365400 | 140600 | 140600 | 140600 | 140500 | 210 |
| 423 | 20230912 | 115600 | 17435856400 | 140600 | 140600 | 140600 | 140500 | 369 |
| 424 | 20230912 | 115500 | 17383997500 | 140600 | 140500 | 140600 | 140400 | 735 |
| 425 | 20230912 | 115400 | 17280728700 | 140500 | 140500 | 140600 | 140400 | 360 |
| 426 | 20230912 | 115300 | 17230144000 | 140600 | 140400 | 140600 | 140400 | 555 |
| 427 | 20230912 | 115200 | 17152155200 | 140400 | 140500 | 140600 | 140400 | 905 |
| 428 | 20230912 | 115100 | 17024988700 | 140400 | 140600 | 140600 | 140400 | 467 |
| 429 | 20230912 | 115000 | 16959389900 | 140600 | 140500 | 140600 | 140500 | 552 |
| 430 | 20230912 | 114900 | 16881821000 | 140600 | 140600 | 140600 | 140500 | 185 |
| 431 | 20230912 | 114800 | 16855823500 | 140500 | 140700 | 140700 | 140500 | 255 |
| 432 | 20230912 | 114700 | 16819982000 | 140600 | 140600 | 140700 | 140600 | 448 |
| 433 | 20230912 | 114600 | 16756985700 | 140600 | 140700 | 140700 | 140600 | 305 |
| 434 | 20230912 | 114500 | 16714093400 | 140600 | 140700 | 140800 | 140600 | 525 |
| 435 | 20230912 | 114400 | 16640222500 | 140800 | 140700 | 140800 | 140700 | 352 |
| 436 | 20230912 | 114300 | 16590684300 | 140800 | 140800 | 140900 | 140700 | 147 |
| 437 | 20230912 | 114200 | 16569989900 | 140800 | 140800 | 140900 | 140800 | 282 |
| 438 | 20230912 | 114100 | 16530278000 | 140800 | 140900 | 140900 | 140800 | 378 |
| 439 | 20230912 | 114000 | 16477032500 | 140900 | 140800 | 141000 | 140800 | 450 |
| 440 | 20230912 | 113900 | 16413640200 | 140900 | 140800 | 140900 | 140800 | 435 |
| 441 | 20230912 | 113800 | 16352382500 | 140900 | 140800 | 140900 | 140800 | 349 |
| 442 | 20230912 | 113700 | 16303234600 | 140900 | 140800 | 140900 | 140700 | 1300 |
| 443 | 20230912 | 113600 | 16120189600 | 140700 | 140700 | 140800 | 140700 | 354 |
| 444 | 20230912 | 113500 | 16070363400 | 140700 | 140600 | 140700 | 140600 | 1258 |
| 445 | 20230912 | 113400 | 15893383300 | 140600 | 140700 | 140700 | 140600 | 272 |
| 446 | 20230912 | 113300 | 15855137700 | 140600 | 140600 | 140700 | 140600 | 246 |
| 447 | 20230912 | 113200 | 15820545500 | 140700 | 140600 | 140700 | 140600 | 481 |
| 448 | 20230912 | 113100 | 15752902700 | 140700 | 140600 | 140700 | 140500 | 253 |
| 449 | 20230912 | 113000 | 15717341300 | 140600 | 140700 | 140700 | 140500 | 632 |
| 450 | 20230912 | 112900 | 15628461700 | 140700 | 140700 | 140700 | 140600 | 518 |
| 451 | 20230912 | 112800 | 15555610900 | 140600 | 140700 | 140800 | 140600 | 708 |
| 452 | 20230912 | 112700 | 15456008300 | 140800 | 140600 | 140800 | 140600 | 2121 |
| 453 | 20230912 | 112600 | 15157634000 | 140600 | 141100 | 141100 | 140400 | 6811 |
| 454 | 20230912 | 112500 | 14199286200 | 141100 | 141200 | 141200 | 141000 | 1021 |
| 455 | 20230912 | 112400 | 14055232300 | 141200 | 141100 | 141200 | 141100 | 519 |
| 456 | 20230912 | 112300 | 13981976300 | 141100 | 141200 | 141300 | 141100 | 1068 |
| 457 | 20230912 | 112200 | 13831106400 | 141200 | 141400 | 141500 | 141200 | 2087 |
| 458 | 20230912 | 112100 | 13536216400 | 141500 | 141500 | 141500 | 141400 | 261 |
| 459 | 20230912 | 112000 | 13499305800 | 141400 | 141500 | 141500 | 141400 | 211 |
| 460 | 20230912 | 111900 | 13469459800 | 141500 | 141600 | 141600 | 141400 | 1367 |
| 461 | 20230912 | 111800 | 13276040900 | 141600 | 141600 | 141600 | 141500 | 376 |
| 462 | 20230912 | 111700 | 13222818400 | 141500 | 141600 | 141600 | 141500 | 388 |
| 463 | 20230912 | 111600 | 13167896500 | 141500 | 141700 | 141700 | 141500 | 716 |
| 464 | 20230912 | 111500 | 13066523800 | 141700 | 141700 | 141700 | 141600 | 366 |
| 465 | 20230912 | 111400 | 13014693500 | 141700 | 141700 | 141800 | 141600 | 309 |
| 466 | 20230912 | 111300 | 12970916600 | 141800 | 141600 | 141900 | 141600 | 771 |
| 467 | 20230912 | 111200 | 12861590700 | 141700 | 141800 | 141800 | 141600 | 288 |
| 468 | 20230912 | 111100 | 12820777500 | 141800 | 141800 | 141800 | 141700 | 327 |
| 469 | 20230912 | 111000 | 12774421500 | 141800 | 141800 | 141900 | 141700 | 292 |
| 470 | 20230912 | 110900 | 12733031000 | 141800 | 141800 | 141900 | 141700 | 529 |
| 471 | 20230912 | 110800 | 12658014700 | 141900 | 141900 | 141900 | 141800 | 263 |
| 472 | 20230912 | 110700 | 12620711200 | 141900 | 141900 | 142000 | 141800 | 284 |
| 473 | 20230912 | 110600 | 12580416200 | 141900 | 141900 | 142100 | 141900 | 188 |
| 474 | 20230912 | 110500 | 12553719900 | 141900 | 142100 | 142200 | 141900 | 238 |
| 475 | 20230912 | 110400 | 12519911500 | 142100 | 142100 | 142400 | 142000 | 1288 |
| 476 | 20230912 | 110300 | 12336867100 | 142100 | 141900 | 142100 | 141900 | 552 |
| 477 | 20230912 | 110200 | 12258482900 | 141800 | 141900 | 141900 | 141800 | 364 |
| 478 | 20230912 | 110100 | 12206835300 | 141900 | 142000 | 142000 | 141900 | 267 |
| 479 | 20230912 | 110000 | 12168939200 | 142000 | 142000 | 142100 | 141900 | 395 |
| 480 | 20230912 | 105900 | 12112849800 | 142000 | 142000 | 142100 | 141900 | 303 |
| 481 | 20230912 | 105800 | 12069820100 | 142000 | 142000 | 142100 | 142000 | 343 |
| 482 | 20230912 | 105700 | 12021110100 | 141900 | 142100 | 142100 | 141900 | 287 |
| 483 | 20230912 | 105600 | 11980371400 | 142100 | 142300 | 142300 | 142100 | 188 |
| 484 | 20230912 | 105500 | 11953653700 | 142200 | 142200 | 142400 | 142200 | 270 |
| 485 | 20230912 | 105400 | 11915230500 | 142300 | 142200 | 142400 | 142100 | 447 |
| 486 | 20230912 | 105300 | 11851659000 | 141900 | 142100 | 142300 | 141900 | 619 |
| 487 | 20230912 | 105200 | 11763716500 | 142100 | 142100 | 142100 | 141900 | 492 |
| 488 | 20230912 | 105100 | 11693844500 | 142100 | 142200 | 142200 | 142000 | 609 |
| 489 | 20230912 | 105000 | 11607300200 | 142300 | 142100 | 142300 | 142000 | 833 |
| 490 | 20230912 | 104900 | 11488891100 | 142100 | 141900 | 142100 | 141900 | 303 |
| 491 | 20230912 | 104800 | 11445864700 | 142000 | 141800 | 142000 | 141700 | 574 |
| 492 | 20230912 | 104700 | 11364466800 | 141700 | 141800 | 141800 | 141700 | 340 |
| 493 | 20230912 | 104600 | 11316275200 | 141800 | 141700 | 142000 | 141600 | 439 |
| 494 | 20230912 | 104500 | 11254063000 | 141700 | 141600 | 141700 | 141500 | 1255 |
| 495 | 20230912 | 104400 | 11076370900 | 141600 | 141600 | 141700 | 141600 | 1197 |
| 496 | 20230912 | 104300 | 10906808000 | 141700 | 141700 | 141700 | 141600 | 502 |
| 497 | 20230912 | 104200 | 10835709400 | 141700 | 142100 | 142100 | 141700 | 3358 |
| 498 | 20230912 | 104100 | 10359307300 | 142000 | 142100 | 142200 | 142000 | 653 |
| 499 | 20230912 | 104000 | 10266552900 | 142100 | 142200 | 142200 | 142100 | 314 |
| 500 | 20230912 | 103900 | 10221927000 | 142100 | 142100 | 142200 | 142000 | 421 |
| 501 | 20230912 | 103800 | 10162125100 | 142000 | 142100 | 142200 | 142000 | 515 |
| 502 | 20230912 | 103700 | 10088974100 | 142200 | 142200 | 142200 | 142000 | 358 |
| 503 | 20230912 | 103600 | 10038120800 | 142300 | 142200 | 142300 | 142100 | 612 |
| 504 | 20230912 | 103500 | 9951119400 | 142200 | 142200 | 142300 | 142100 | 321 |
| 505 | 20230912 | 103400 | 9905482700 | 142300 | 142100 | 142500 | 142100 | 360 |
| 506 | 20230912 | 103300 | 9854263000 | 142100 | 142300 | 142600 | 142100 | 569 |
| 507 | 20230912 | 103200 | 9773307300 | 142400 | 142500 | 142600 | 142300 | 311 |
| 508 | 20230912 | 103100 | 9729012400 | 142700 | 142400 | 142700 | 142300 | 467 |
| 509 | 20230912 | 103000 | 9662496700 | 142400 | 142500 | 142600 | 142300 | 663 |
| 510 | 20230912 | 102900 | 9568084000 | 142500 | 142300 | 142500 | 142200 | 585 |
| 511 | 20230912 | 102800 | 9484810900 | 142300 | 142300 | 142400 | 142200 | 460 |
| 512 | 20230912 | 102700 | 9419372300 | 142300 | 142300 | 142500 | 142200 | 435 |
| 513 | 20230912 | 102600 | 9357473300 | 142200 | 142400 | 142500 | 142200 | 571 |
| 514 | 20230912 | 102500 | 9276174600 | 142500 | 142400 | 142600 | 142100 | 4721 |
| 515 | 20230912 | 102400 | 8605087100 | 142200 | 142700 | 142700 | 142100 | 6213 |
| 516 | 20230912 | 102300 | 7721031000 | 142700 | 142800 | 142800 | 142600 | 396 |
| 517 | 20230912 | 102200 | 7664524900 | 142700 | 142800 | 142900 | 142700 | 318 |
| 518 | 20230912 | 102100 | 7619122100 | 142800 | 142800 | 142900 | 142700 | 299 |
| 519 | 20230912 | 102000 | 7576443900 | 143000 | 142800 | 143100 | 142700 | 356 |
| 520 | 20230912 | 101900 | 7525572700 | 142800 | 143100 | 143100 | 142800 | 813 |
| 521 | 20230912 | 101800 | 7409298500 | 143000 | 143000 | 143100 | 143000 | 310 |
| 522 | 20230912 | 101700 | 7364959400 | 143100 | 142700 | 143100 | 142700 | 428 |
| 523 | 20230912 | 101600 | 7303750300 | 142700 | 142800 | 143000 | 142700 | 418 |
| 524 | 20230912 | 101500 | 7244045300 | 142900 | 143200 | 143200 | 142900 | 283 |
| 525 | 20230912 | 101400 | 7203567800 | 143200 | 143200 | 143200 | 143100 | 213 |
| 526 | 20230912 | 101300 | 7173075600 | 143200 | 143200 | 143200 | 143100 | 425 |
| 527 | 20230912 | 101200 | 7112247500 | 143100 | 142900 | 143200 | 142700 | 631 |
| 528 | 20230912 | 101100 | 7022002100 | 142800 | 143100 | 143100 | 142800 | 181 |
| 529 | 20230912 | 101000 | 6996114700 | 143000 | 143200 | 143200 | 143000 | 436 |
| 530 | 20230912 | 100900 | 6933749700 | 143100 | 142700 | 143100 | 142700 | 359 |
| 531 | 20230912 | 100800 | 6882466400 | 142700 | 142700 | 143000 | 142700 | 661 |
| 532 | 20230912 | 100700 | 6788052100 | 142800 | 142700 | 142800 | 142700 | 332 |
| 533 | 20230912 | 100600 | 6740650200 | 142800 | 142700 | 142800 | 142700 | 344 |
| 534 | 20230912 | 100500 | 6691540400 | 142700 | 142600 | 142700 | 142500 | 563 |
| 535 | 20230912 | 100400 | 6611226000 | 142600 | 142700 | 142800 | 142600 | 385 |
| 536 | 20230912 | 100300 | 6556286300 | 142800 | 142900 | 142900 | 142800 | 300 |
| 537 | 20230912 | 100200 | 6513444700 | 142900 | 142800 | 142900 | 142700 | 222 |
| 538 | 20230912 | 100100 | 6481740800 | 142800 | 142900 | 142900 | 142700 | 264 |
| 539 | 20230912 | 100000 | 6444036100 | 142800 | 142600 | 142900 | 142500 | 511 |
| 540 | 20230912 | 095900 | 6371113800 | 142600 | 142800 | 143000 | 142500 | 1017 |
| 541 | 20230912 | 095800 | 6226066200 | 142900 | 142900 | 143000 | 142800 | 95 |
| 542 | 20230912 | 095700 | 6212489300 | 142800 | 142900 | 143000 | 142800 | 456 |
| 543 | 20230912 | 095600 | 6147333700 | 142900 | 142900 | 143000 | 142900 | 196 |
| 544 | 20230912 | 095500 | 6119320900 | 142900 | 143000 | 143000 | 142900 | 315 |
| 545 | 20230912 | 095400 | 6074293200 | 143000 | 143000 | 143100 | 142900 | 485 |
| 546 | 20230912 | 095300 | 6004920400 | 143000 | 143100 | 143100 | 143000 | 549 |
| 547 | 20230912 | 095200 | 5926408400 | 143100 | 143200 | 143200 | 143000 | 654 |
| 548 | 20230912 | 095100 | 5832823200 | 143200 | 143200 | 143300 | 143200 | 157 |
| 549 | 20230912 | 095000 | 5810338900 | 143200 | 143300 | 143300 | 143200 | 314 |
| 550 | 20230912 | 094900 | 5765364600 | 143200 | 143100 | 143300 | 143000 | 391 |
| 551 | 20230912 | 094800 | 5709396000 | 143100 | 143100 | 143200 | 143000 | 643 |
| 552 | 20230912 | 094700 | 5617403200 | 143200 | 142900 | 143300 | 142900 | 582 |
| 553 | 20230912 | 094600 | 5534122900 | 142900 | 142800 | 143000 | 142800 | 459 |
| 554 | 20230912 | 094500 | 5468534600 | 142800 | 142600 | 142900 | 142500 | 606 |
| 555 | 20230912 | 094400 | 5382015000 | 142700 | 142500 | 142700 | 142400 | 732 |
| 556 | 20230912 | 094300 | 5277688300 | 142600 | 142300 | 142600 | 142300 | 510 |
| 557 | 20230912 | 094200 | 5205075600 | 142400 | 142500 | 142600 | 142400 | 408 |
| 558 | 20230912 | 094100 | 5146948100 | 142500 | 142800 | 142800 | 142500 | 529 |
| 559 | 20230912 | 094000 | 5071494000 | 142800 | 142500 | 142800 | 142500 | 380 |
| 560 | 20230912 | 093900 | 5017296300 | 142500 | 142500 | 142500 | 142400 | 541 |
| 561 | 20230912 | 093800 | 4940205500 | 142400 | 142400 | 142500 | 142300 | 664 |
| 562 | 20230912 | 093700 | 4845615900 | 142400 | 142300 | 142400 | 142100 | 1130 |
| 563 | 20230912 | 093600 | 4684901900 | 142200 | 142400 | 142400 | 142200 | 811 |
| 564 | 20230912 | 093500 | 4569498600 | 142400 | 142500 | 142700 | 142300 | 706 |
| 565 | 20230912 | 093400 | 4468915900 | 142600 | 142700 | 142700 | 142500 | 420 |
| 566 | 20230912 | 093300 | 4409030000 | 142700 | 142600 | 142800 | 142600 | 424 |
| 567 | 20230912 | 093200 | 4348526000 | 142600 | 142600 | 142700 | 142600 | 411 |
| 568 | 20230912 | 093100 | 4289907800 | 142600 | 142700 | 142700 | 142600 | 506 |
| 569 | 20230912 | 093000 | 4217740800 | 142700 | 142600 | 142700 | 142500 | 1406 |
| 570 | 20230912 | 092900 | 4017296000 | 142600 | 142700 | 142800 | 142600 | 912 |
| 571 | 20230912 | 092800 | 3887222900 | 142700 | 142800 | 142900 | 142700 | 432 |
| 572 | 20230912 | 092700 | 3825538700 | 142800 | 142800 | 143000 | 142500 | 2031 |
| 573 | 20230912 | 092600 | 3535880800 | 142800 | 142700 | 142900 | 142600 | 766 |
| 574 | 20230912 | 092500 | 3426564800 | 142700 | 142600 | 142900 | 142500 | 978 |
| 575 | 20230912 | 092400 | 3287029300 | 142600 | 142500 | 142700 | 142500 | 1076 |
| 576 | 20230912 | 092300 | 3133610600 | 142600 | 142800 | 142900 | 142500 | 1066 |
| 577 | 20230912 | 092200 | 2981533300 | 142800 | 142900 | 143000 | 142800 | 715 |
| 578 | 20230912 | 092100 | 2879397900 | 142900 | 143100 | 143100 | 142900 | 1294 |
| 579 | 20230912 | 092000 | 2694394400 | 143100 | 143300 | 143500 | 143100 | 1186 |
| 580 | 20230912 | 091900 | 2524592800 | 143400 | 143300 | 143400 | 143200 | 730 |
| 581 | 20230912 | 091800 | 2420000900 | 143400 | 143300 | 143500 | 143200 | 616 |
| 582 | 20230912 | 091700 | 2331703800 | 143300 | 143500 | 143500 | 143300 | 498 |
| 583 | 20230912 | 091600 | 2260293900 | 143500 | 143500 | 143700 | 143400 | 674 |
| 584 | 20230912 | 091500 | 2163542400 | 143500 | 143300 | 144000 | 143200 | 1320 |
| 585 | 20230912 | 091400 | 1974126300 | 143300 | 144000 | 144000 | 143200 | 2447 |
| 586 | 20230912 | 091300 | 1622794000 | 144100 | 144100 | 144500 | 144000 | 559 |
| 587 | 20230912 | 091200 | 1542225800 | 144000 | 144000 | 144000 | 143700 | 1089 |
| 588 | 20230912 | 091100 | 1385533100 | 144100 | 144400 | 144400 | 144000 | 1474 |
| 589 | 20230912 | 091000 | 1172964400 | 144400 | 144600 | 144600 | 144400 | 247 |
| 590 | 20230912 | 090900 | 1137279600 | 144600 | 144700 | 144700 | 144400 | 342 |
| 591 | 20230912 | 090800 | 1087822600 | 144700 | 144800 | 144900 | 144500 | 388 |
| 592 | 20230912 | 090700 | 1031691200 | 144800 | 144400 | 144800 | 144400 | 265 |
| 593 | 20230912 | 090600 | 993408000 | 144400 | 145000 | 145000 | 144400 | 1379 |
| 594 | 20230912 | 090500 | 793790700 | 145100 | 145400 | 145400 | 145100 | 310 |
| 595 | 20230912 | 090400 | 748760300 | 145400 | 145500 | 145500 | 145300 | 370 |
| 596 | 20230912 | 090300 | 694949900 | 145500 | 145400 | 145500 | 145300 | 791 |
| 597 | 20230912 | 090200 | 579943800 | 145400 | 145200 | 145400 | 145000 | 784 |
| 598 | 20230912 | 090100 | 466110900 | 145000 | 144300 | 145300 | 144300 | 1226 |
| 599 | 20230912 | 090000 | 288907000 | 144400 | 145300 | 145600 | 144400 | 1990 |