36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230912 | 191300 | 44901306500 | 137300 | 137300 | 137300 | 137300 | 3186 |
| 3 | 20230912 | 191200 | 44901306500 | 137300 | 137300 | 137300 | 137300 | 0 |
| 4 | 20230912 | 191100 | 44901306500 | 137300 | 137300 | 137300 | 137300 | 0 |
| 5 | 20230912 | 191000 | 44901306500 | 137300 | 137300 | 137300 | 137300 | 0 |
| 6 | 20230912 | 190900 | 44901306500 | 137300 | 137300 | 137300 | 137300 | 0 |
| 7 | 20230912 | 190800 | 44901306500 | 137300 | 137300 | 137300 | 137300 | 0 |
| 8 | 20230912 | 190700 | 44901306500 | 137300 | 137300 | 137300 | 137300 | 0 |
| 9 | 20230912 | 190600 | 44901306500 | 137300 | 137300 | 137300 | 137300 | 0 |
| 10 | 20230912 | 190500 | 44901306500 | 137300 | 137300 | 137300 | 137300 | 0 |
| 11 | 20230912 | 190400 | 44901306500 | 137300 | 137300 | 137300 | 137300 | 0 |
| 12 | 20230912 | 190300 | 44901306500 | 137300 | 137300 | 137300 | 137300 | 0 |
| 13 | 20230912 | 190200 | 44901306500 | 137300 | 137300 | 137300 | 137300 | 0 |
| 14 | 20230912 | 190100 | 44901306500 | 137300 | 137300 | 137300 | 137300 | 0 |
| 15 | 20230912 | 190000 | 44901306500 | 137300 | 137300 | 137300 | 137300 | 0 |
| 16 | 20230912 | 185900 | 44901306500 | 137300 | 137300 | 137300 | 137300 | 0 |
| 17 | 20230912 | 185800 | 44901306500 | 137300 | 137300 | 137300 | 137300 | 0 |
| 18 | 20230912 | 185700 | 44901306500 | 137300 | 137300 | 137300 | 137300 | 0 |
| 19 | 20230912 | 185600 | 44901306500 | 137300 | 137300 | 137300 | 137300 | 0 |
| 20 | 20230912 | 185500 | 44901306500 | 137300 | 137300 | 137300 | 137300 | 0 |
| 21 | 20230912 | 185400 | 44901306500 | 137300 | 137300 | 137300 | 137300 | 0 |
| 22 | 20230912 | 185300 | 44901306500 | 137300 | 137300 | 137300 | 137300 | 0 |
| 23 | 20230912 | 185200 | 44901306500 | 137300 | 137300 | 137300 | 137300 | 0 |
| 24 | 20230912 | 185100 | 44901306500 | 137300 | 137300 | 137300 | 137300 | 0 |
| 25 | 20230912 | 185000 | 44901306500 | 137300 | 137300 | 137300 | 137300 | 0 |
| 26 | 20230912 | 184900 | 44901306500 | 137300 | 137300 | 137300 | 137300 | 0 |
| 27 | 20230912 | 184800 | 44901306500 | 137300 | 137300 | 137300 | 137300 | 0 |
| 28 | 20230912 | 184700 | 44901306500 | 137300 | 137300 | 137300 | 137300 | 0 |
| 29 | 20230912 | 184600 | 44901306500 | 137300 | 137300 | 137300 | 137300 | 0 |
| 30 | 20230912 | 184500 | 44901306500 | 137300 | 137300 | 137300 | 137300 | 0 |
| 31 | 20230912 | 184400 | 44901306500 | 137300 | 137300 | 137300 | 137300 | 0 |
| 32 | 20230912 | 184300 | 44901306500 | 137300 | 137300 | 137300 | 137300 | 3186 |
| 33 | 20230912 | 184200 | 44901306500 | 137300 | 137300 | 137300 | 137300 | 0 |
| 34 | 20230912 | 184100 | 44901306500 | 137300 | 137300 | 137300 | 137300 | 0 |
| 35 | 20230912 | 184000 | 44901306500 | 137300 | 137300 | 137300 | 137300 | 0 |
| 36 | 20230912 | 183900 | 44901306500 | 137300 | 137300 | 137300 | 137300 | 0 |
| 37 | 20230912 | 183800 | 44901306500 | 137300 | 137300 | 137300 | 137300 | 0 |
| 38 | 20230912 | 183700 | 44901306500 | 137300 | 137300 | 137300 | 137300 | 0 |
| 39 | 20230912 | 183600 | 44901306500 | 137300 | 137300 | 137300 | 137300 | 0 |
| 40 | 20230912 | 183500 | 44901306500 | 137300 | 137300 | 137300 | 137300 | 0 |
| 41 | 20230912 | 183400 | 44901306500 | 137300 | 137300 | 137300 | 137300 | 0 |
| 42 | 20230912 | 183300 | 44901306500 | 137300 | 137300 | 137300 | 137300 | 0 |
| 43 | 20230912 | 183200 | 44901306500 | 137300 | 137300 | 137300 | 137300 | 0 |
| 44 | 20230912 | 183100 | 44901306500 | 137300 | 137300 | 137300 | 137300 | 0 |
| 45 | 20230912 | 183000 | 44901306500 | 137300 | 137300 | 137300 | 137300 | 0 |
| 46 | 20230912 | 182900 | 44901306500 | 137300 | 137300 | 137300 | 137300 | 0 |
| 47 | 20230912 | 182800 | 44901306500 | 137300 | 137300 | 137300 | 137300 | 0 |
| 48 | 20230912 | 182700 | 44901306500 | 137300 | 137300 | 137300 | 137300 | 0 |
| 49 | 20230912 | 182600 | 44901306500 | 137300 | 137300 | 137300 | 137300 | 0 |
| 50 | 20230912 | 182500 | 44901306500 | 137300 | 137300 | 137300 | 137300 | 0 |
| 51 | 20230912 | 182400 | 44901306500 | 137300 | 137300 | 137300 | 137300 | 0 |
| 52 | 20230912 | 182300 | 44901306500 | 137300 | 137300 | 137300 | 137300 | 0 |
| 53 | 20230912 | 182200 | 44901306500 | 137300 | 137300 | 137300 | 137300 | 0 |
| 54 | 20230912 | 182100 | 44901306500 | 137300 | 137300 | 137300 | 137300 | 0 |
| 55 | 20230912 | 182000 | 44901306500 | 137300 | 137300 | 137300 | 137300 | 0 |
| 56 | 20230912 | 181900 | 44901306500 | 137300 | 137300 | 137300 | 137300 | 0 |
| 57 | 20230912 | 181800 | 44901306500 | 137300 | 137300 | 137300 | 137300 | 0 |
| 58 | 20230912 | 181700 | 44901306500 | 137300 | 137300 | 137300 | 137300 | 0 |
| 59 | 20230912 | 181600 | 44901306500 | 137300 | 137300 | 137300 | 137300 | 0 |
| 60 | 20230912 | 181500 | 44901306500 | 137300 | 137300 | 137300 | 137300 | 0 |
| 61 | 20230912 | 181400 | 44901306500 | 137300 | 137300 | 137300 | 137300 | 0 |
| 62 | 20230912 | 181300 | 44901306500 | 137300 | 137300 | 137300 | 137300 | 3186 |
| 63 | 20230912 | 181200 | 44901306500 | 137300 | 137300 | 137300 | 137300 | 0 |
| 64 | 20230912 | 181100 | 44901306500 | 137300 | 137300 | 137300 | 137300 | 0 |
| 65 | 20230912 | 181000 | 44901306500 | 137300 | 137300 | 137300 | 137300 | 0 |
| 66 | 20230912 | 180900 | 44901306500 | 137300 | 137300 | 137300 | 137300 | 0 |
| 67 | 20230912 | 180800 | 44901306500 | 137300 | 137300 | 137300 | 137300 | 0 |
| 68 | 20230912 | 180700 | 44901306500 | 137300 | 137300 | 137300 | 137300 | 0 |
| 69 | 20230912 | 180600 | 44901306500 | 137300 | 137300 | 137300 | 137300 | 0 |
| 70 | 20230912 | 180500 | 44901306500 | 137300 | 137300 | 137300 | 137300 | 0 |
| 71 | 20230912 | 180400 | 44901306500 | 137300 | 137300 | 137300 | 137300 | 0 |
| 72 | 20230912 | 180300 | 44901306500 | 137300 | 137300 | 137300 | 137300 | 0 |
| 73 | 20230912 | 180200 | 44901306500 | 137300 | 137300 | 137300 | 137300 | 0 |
| 74 | 20230912 | 180100 | 44901306500 | 137300 | 137300 | 137300 | 137300 | 0 |
| 75 | 20230912 | 180000 | 44901306500 | 137300 | 137300 | 137300 | 137300 | 0 |
| 76 | 20230912 | 175900 | 44901306500 | 137300 | 137300 | 137300 | 137300 | 0 |
| 77 | 20230912 | 175800 | 44901306500 | 137300 | 137300 | 137300 | 137300 | 0 |
| 78 | 20230912 | 175700 | 44901306500 | 137300 | 137300 | 137300 | 137300 | 0 |
| 79 | 20230912 | 175600 | 44901306500 | 137300 | 137300 | 137300 | 137300 | 0 |
| 80 | 20230912 | 175500 | 44901306500 | 137300 | 137300 | 137300 | 137300 | 0 |
| 81 | 20230912 | 175400 | 44901306500 | 137300 | 137300 | 137300 | 137300 | 0 |
| 82 | 20230912 | 175300 | 44901306500 | 137300 | 137300 | 137300 | 137300 | 0 |
| 83 | 20230912 | 175200 | 44901306500 | 137300 | 137300 | 137300 | 137300 | 0 |
| 84 | 20230912 | 175100 | 44901306500 | 137300 | 137300 | 137300 | 137300 | 0 |
| 85 | 20230912 | 175000 | 44901306500 | 137300 | 137300 | 137300 | 137300 | 0 |
| 86 | 20230912 | 174900 | 44901306500 | 137300 | 137300 | 137300 | 137300 | 0 |
| 87 | 20230912 | 174800 | 44901306500 | 137300 | 137300 | 137300 | 137300 | 0 |
| 88 | 20230912 | 174700 | 44901306500 | 137300 | 137300 | 137300 | 137300 | 0 |
| 89 | 20230912 | 174600 | 44901306500 | 137300 | 137300 | 137300 | 137300 | 0 |
| 90 | 20230912 | 174500 | 44901306500 | 137300 | 137300 | 137300 | 137300 | 0 |
| 91 | 20230912 | 174400 | 44901306500 | 137300 | 137300 | 137300 | 137300 | 0 |
| 92 | 20230912 | 174300 | 44901306500 | 137300 | 137300 | 137300 | 137300 | 3186 |
| 93 | 20230912 | 174200 | 44901306500 | 137300 | 137300 | 137300 | 137300 | 0 |
| 94 | 20230912 | 174100 | 44901306500 | 137300 | 137300 | 137300 | 137300 | 0 |
| 95 | 20230912 | 174000 | 44901306500 | 137300 | 137300 | 137300 | 137300 | 0 |
| 96 | 20230912 | 173900 | 44901306500 | 137300 | 137300 | 137300 | 137300 | 0 |
| 97 | 20230912 | 173800 | 44901306500 | 137300 | 137300 | 137300 | 137300 | 0 |
| 98 | 20230912 | 173700 | 44901306500 | 137300 | 137300 | 137300 | 137300 | 0 |
| 99 | 20230912 | 173600 | 44901306500 | 137300 | 137300 | 137300 | 137300 | 0 |
| 100 | 20230912 | 173500 | 44901306500 | 137300 | 137300 | 137300 | 137300 | 0 |
| 101 | 20230912 | 173400 | 44901306500 | 137300 | 137300 | 137300 | 137300 | 0 |
| 102 | 20230912 | 173300 | 44901306500 | 137300 | 137300 | 137300 | 137300 | 0 |
| 103 | 20230912 | 173200 | 44901306500 | 137300 | 137300 | 137300 | 137300 | 0 |
| 104 | 20230912 | 173100 | 44901306500 | 137300 | 137300 | 137300 | 137300 | 0 |
| 105 | 20230912 | 173000 | 44901306500 | 137300 | 137300 | 137300 | 137300 | 0 |
| 106 | 20230912 | 172900 | 44901306500 | 137300 | 137300 | 137300 | 137300 | 0 |
| 107 | 20230912 | 172800 | 44901306500 | 137300 | 137300 | 137300 | 137300 | 0 |
| 108 | 20230912 | 172700 | 44901306500 | 137300 | 137300 | 137300 | 137300 | 0 |
| 109 | 20230912 | 172600 | 44901306500 | 137300 | 137300 | 137300 | 137300 | 0 |
| 110 | 20230912 | 172500 | 44901306500 | 137300 | 137300 | 137300 | 137300 | 0 |
| 111 | 20230912 | 172400 | 44901306500 | 137300 | 137300 | 137300 | 137300 | 0 |
| 112 | 20230912 | 172300 | 44901306500 | 137300 | 137300 | 137300 | 137300 | 0 |
| 113 | 20230912 | 172200 | 44901306500 | 137300 | 137300 | 137300 | 137300 | 0 |
| 114 | 20230912 | 172100 | 44901306500 | 137300 | 137300 | 137300 | 137300 | 0 |
| 115 | 20230912 | 172000 | 44901306500 | 137300 | 137300 | 137300 | 137300 | 0 |
| 116 | 20230912 | 171900 | 44901306500 | 137300 | 137300 | 137300 | 137300 | 0 |
| 117 | 20230912 | 171800 | 44901306500 | 137300 | 137300 | 137300 | 137300 | 0 |
| 118 | 20230912 | 171700 | 44901306500 | 137300 | 137300 | 137300 | 137300 | 0 |
| 119 | 20230912 | 171600 | 44901306500 | 137300 | 137300 | 137300 | 137300 | 0 |
| 120 | 20230912 | 171500 | 44901306500 | 137300 | 137300 | 137300 | 137300 | 0 |
| 121 | 20230912 | 171400 | 44901306500 | 137300 | 137300 | 137300 | 137300 | 0 |
| 122 | 20230912 | 171300 | 44901306500 | 137300 | 137300 | 137300 | 137300 | 3186 |
| 123 | 20230912 | 171200 | 44901306500 | 137300 | 137300 | 137300 | 137300 | 0 |
| 124 | 20230912 | 171100 | 44901306500 | 137300 | 137300 | 137300 | 137300 | 0 |
| 125 | 20230912 | 171000 | 44901306500 | 137300 | 137300 | 137300 | 137300 | 0 |
| 126 | 20230912 | 170900 | 44901306500 | 137300 | 137300 | 137300 | 137300 | 0 |
| 127 | 20230912 | 170800 | 44901306500 | 137300 | 137300 | 137300 | 137300 | 0 |
| 128 | 20230912 | 170700 | 44901306500 | 137300 | 137300 | 137300 | 137300 | 0 |
| 129 | 20230912 | 170600 | 44901306500 | 137300 | 137300 | 137300 | 137300 | 0 |
| 130 | 20230912 | 170500 | 44901306500 | 137300 | 137300 | 137300 | 137300 | 0 |
| 131 | 20230912 | 170400 | 44901306500 | 137300 | 137300 | 137300 | 137300 | 0 |
| 132 | 20230912 | 170300 | 44901306500 | 137300 | 137300 | 137300 | 137300 | 0 |
| 133 | 20230912 | 170200 | 44901306500 | 137300 | 137300 | 137300 | 137300 | 0 |
| 134 | 20230912 | 170100 | 44901306500 | 137300 | 137300 | 137300 | 137300 | 0 |
| 135 | 20230912 | 170000 | 44901306500 | 137300 | 137300 | 137300 | 137300 | 0 |
| 136 | 20230912 | 165900 | 44901306500 | 137300 | 137300 | 137300 | 137300 | 0 |
| 137 | 20230912 | 165800 | 44901306500 | 137300 | 137300 | 137300 | 137300 | 0 |
| 138 | 20230912 | 165700 | 44901306500 | 137300 | 137300 | 137300 | 137300 | 0 |
| 139 | 20230912 | 165600 | 44901306500 | 137300 | 137300 | 137300 | 137300 | 0 |
| 140 | 20230912 | 165500 | 44901306500 | 137300 | 137300 | 137300 | 137300 | 0 |
| 141 | 20230912 | 165400 | 44901306500 | 137300 | 137300 | 137300 | 137300 | 0 |
| 142 | 20230912 | 165300 | 44901306500 | 137300 | 137300 | 137300 | 137300 | 0 |
| 143 | 20230912 | 165200 | 44901306500 | 137300 | 137300 | 137300 | 137300 | 0 |
| 144 | 20230912 | 165100 | 44901306500 | 137300 | 137300 | 137300 | 137300 | 0 |
| 145 | 20230912 | 165000 | 44901306500 | 137300 | 137300 | 137300 | 137300 | 0 |
| 146 | 20230912 | 164900 | 44901306500 | 137300 | 137300 | 137300 | 137300 | 0 |
| 147 | 20230912 | 164800 | 44901306500 | 137300 | 137300 | 137300 | 137300 | 0 |
| 148 | 20230912 | 164700 | 44901306500 | 137300 | 137300 | 137300 | 137300 | 0 |
| 149 | 20230912 | 164600 | 44901306500 | 137300 | 137300 | 137300 | 137300 | 0 |
| 150 | 20230912 | 164500 | 44901306500 | 137300 | 137300 | 137300 | 137300 | 0 |
| 151 | 20230912 | 164400 | 44901306500 | 137300 | 137300 | 137300 | 137300 | 0 |
| 152 | 20230912 | 164300 | 44901306500 | 137300 | 137300 | 137300 | 137300 | 3186 |
| 153 | 20230912 | 164200 | 44901306500 | 137300 | 137300 | 137300 | 137300 | 0 |
| 154 | 20230912 | 164100 | 44901306500 | 137300 | 137300 | 137300 | 137300 | 0 |
| 155 | 20230912 | 164000 | 44901306500 | 137300 | 137300 | 137300 | 137300 | 0 |
| 156 | 20230912 | 163900 | 44901306500 | 137300 | 137300 | 137300 | 137300 | 0 |
| 157 | 20230912 | 163800 | 44901306500 | 137300 | 137300 | 137300 | 137300 | 0 |
| 158 | 20230912 | 163700 | 44901306500 | 137300 | 137300 | 137300 | 137300 | 0 |
| 159 | 20230912 | 163600 | 44901306500 | 137300 | 137300 | 137300 | 137300 | 0 |
| 160 | 20230912 | 163500 | 44901306500 | 137300 | 137300 | 137300 | 137300 | 0 |
| 161 | 20230912 | 163400 | 44901306500 | 137300 | 137300 | 137300 | 137300 | 0 |
| 162 | 20230912 | 163300 | 44901306500 | 137300 | 137300 | 137300 | 137300 | 0 |
| 163 | 20230912 | 163200 | 44901306500 | 137300 | 137300 | 137300 | 137300 | 0 |
| 164 | 20230912 | 163100 | 44901306500 | 137300 | 137300 | 137300 | 137300 | 0 |
| 165 | 20230912 | 163000 | 44901306500 | 137300 | 137300 | 137300 | 137300 | 0 |
| 166 | 20230912 | 162900 | 44901306500 | 137300 | 137300 | 137300 | 137300 | 0 |
| 167 | 20230912 | 162800 | 44901306500 | 137300 | 137300 | 137300 | 137300 | 0 |
| 168 | 20230912 | 162700 | 44901306500 | 137300 | 137300 | 137300 | 137300 | 0 |
| 169 | 20230912 | 162600 | 44901306500 | 137300 | 137300 | 137300 | 137300 | 0 |
| 170 | 20230912 | 162500 | 44901306500 | 137300 | 137300 | 137300 | 137300 | 0 |
| 171 | 20230912 | 162400 | 44901306500 | 137300 | 137300 | 137300 | 137300 | 0 |
| 172 | 20230912 | 162300 | 44901306500 | 137300 | 137300 | 137300 | 137300 | 0 |
| 173 | 20230912 | 162200 | 44901306500 | 137300 | 137300 | 137300 | 137300 | 0 |
| 174 | 20230912 | 162100 | 44901306500 | 137300 | 137300 | 137300 | 137300 | 0 |
| 175 | 20230912 | 162000 | 44901306500 | 137300 | 137300 | 137300 | 137300 | 0 |
| 176 | 20230912 | 161900 | 44901306500 | 137300 | 137300 | 137300 | 137300 | 0 |
| 177 | 20230912 | 161800 | 44901306500 | 137300 | 137300 | 137300 | 137300 | 0 |
| 178 | 20230912 | 161700 | 44901306500 | 137300 | 137300 | 137300 | 137300 | 0 |
| 179 | 20230912 | 161600 | 44901306500 | 137300 | 137300 | 137300 | 137300 | 0 |
| 180 | 20230912 | 161500 | 44901306500 | 137300 | 137300 | 137300 | 137300 | 0 |
| 181 | 20230912 | 161400 | 44901306500 | 137300 | 137300 | 137300 | 137300 | 0 |
| 182 | 20230912 | 161300 | 44901306500 | 137300 | 137300 | 137300 | 137300 | 3186 |
| 183 | 20230912 | 161200 | 44901306500 | 137300 | 137300 | 137300 | 137300 | 0 |
| 184 | 20230912 | 161100 | 44901306500 | 137300 | 137300 | 137300 | 137300 | 0 |
| 185 | 20230912 | 161000 | 44901306500 | 137300 | 137300 | 137300 | 137300 | 0 |
| 186 | 20230912 | 160900 | 44901306500 | 137300 | 137300 | 137300 | 137300 | 0 |
| 187 | 20230912 | 160800 | 44901306500 | 137300 | 137300 | 137300 | 137300 | 0 |
| 188 | 20230912 | 160700 | 44901306500 | 137300 | 137300 | 137300 | 137300 | 0 |
| 189 | 20230912 | 160600 | 44901306500 | 137300 | 137300 | 137300 | 137300 | 0 |
| 190 | 20230912 | 160500 | 44901306500 | 137300 | 137300 | 137300 | 137300 | 0 |
| 191 | 20230912 | 160400 | 44901306500 | 137300 | 137300 | 137300 | 137300 | 0 |
| 192 | 20230912 | 160300 | 44901306500 | 137300 | 137300 | 137300 | 137300 | 0 |
| 193 | 20230912 | 160200 | 44901306500 | 137300 | 137300 | 137300 | 137300 | 0 |
| 194 | 20230912 | 160100 | 44901306500 | 137300 | 137300 | 137300 | 137300 | 0 |
| 195 | 20230912 | 160000 | 44901306500 | 137300 | 137300 | 137300 | 137300 | 0 |
| 196 | 20230912 | 155900 | 44901306500 | 137300 | 137300 | 137300 | 137300 | 0 |
| 197 | 20230912 | 155800 | 44901306500 | 137300 | 137300 | 137300 | 137300 | 0 |
| 198 | 20230912 | 155700 | 44901306500 | 137300 | 137300 | 137300 | 137300 | 0 |
| 199 | 20230912 | 155600 | 44901306500 | 137300 | 137300 | 137300 | 137300 | 0 |
| 200 | 20230912 | 155500 | 44901306500 | 137300 | 137300 | 137300 | 137300 | 0 |
| 201 | 20230912 | 155400 | 44901306500 | 137300 | 137300 | 137300 | 137300 | 0 |
| 202 | 20230912 | 155300 | 44901306500 | 137300 | 137300 | 137300 | 137300 | 0 |
| 203 | 20230912 | 155200 | 44901306500 | 137300 | 137300 | 137300 | 137300 | 0 |
| 204 | 20230912 | 155100 | 44901306500 | 137300 | 137300 | 137300 | 137300 | 0 |
| 205 | 20230912 | 155000 | 44901306500 | 137300 | 137300 | 137300 | 137300 | 0 |
| 206 | 20230912 | 154900 | 44901306500 | 137300 | 137300 | 137300 | 137300 | 0 |
| 207 | 20230912 | 154800 | 44901306500 | 137300 | 137300 | 137300 | 137300 | 0 |
| 208 | 20230912 | 154700 | 44901306500 | 137300 | 137300 | 137300 | 137300 | 0 |
| 209 | 20230912 | 154600 | 44901306500 | 137300 | 137300 | 137300 | 137300 | 0 |
| 210 | 20230912 | 154500 | 44901306500 | 137300 | 137300 | 137300 | 137300 | 0 |
| 211 | 20230912 | 154400 | 44901306500 | 137300 | 137300 | 137300 | 137300 | 0 |
| 212 | 20230912 | 154300 | 44901306500 | 137300 | 137300 | 137300 | 137300 | 3186 |
| 213 | 20230912 | 154200 | 44901306500 | 137300 | 137300 | 137300 | 137300 | 0 |
| 214 | 20230912 | 154100 | 44901306500 | 137300 | 137300 | 137300 | 137300 | 0 |
| 215 | 20230912 | 154000 | 44901306500 | 137300 | 137300 | 137300 | 137300 | 0 |
| 216 | 20230912 | 153900 | 44901306500 | 137300 | 137300 | 137300 | 137300 | 0 |
| 217 | 20230912 | 153800 | 44901306500 | 137300 | 137300 | 137300 | 137300 | 0 |
| 218 | 20230912 | 153700 | 44901306500 | 137300 | 137300 | 137300 | 137300 | 0 |
| 219 | 20230912 | 153600 | 44901306500 | 137300 | 137300 | 137300 | 137300 | 0 |
| 220 | 20230912 | 153500 | 44901306500 | 137300 | 137300 | 137300 | 137300 | 0 |
| 221 | 20230912 | 153400 | 44901306500 | 137300 | 137300 | 137300 | 137300 | 0 |
| 222 | 20230912 | 153300 | 44901306500 | 137300 | 137300 | 137300 | 137300 | 0 |
| 223 | 20230912 | 153200 | 44901306500 | 137300 | 137300 | 137300 | 137300 | 0 |
| 224 | 20230912 | 153100 | 44901306500 | 137300 | 137300 | 137300 | 137300 | 0 |
| 225 | 20230912 | 153000 | 44901306500 | 137300 | 137300 | 137300 | 137300 | 3186 |
| 226 | 20230912 | 152900 | 44463868700 | 137500 | 137500 | 137500 | 137500 | 0 |
| 227 | 20230912 | 152800 | 44463868700 | 137500 | 137500 | 137500 | 137500 | 0 |
| 228 | 20230912 | 152700 | 44463868700 | 137500 | 137500 | 137500 | 137500 | 0 |
| 229 | 20230912 | 152600 | 44463868700 | 137500 | 137500 | 137500 | 137500 | 0 |
| 230 | 20230912 | 152500 | 44463868700 | 137500 | 137500 | 137500 | 137500 | 0 |
| 231 | 20230912 | 152400 | 44463868700 | 137500 | 137500 | 137500 | 137500 | 0 |
| 232 | 20230912 | 152300 | 44463868700 | 137500 | 137500 | 137500 | 137500 | 0 |
| 233 | 20230912 | 152200 | 44463868700 | 137500 | 137500 | 137500 | 137500 | 0 |
| 234 | 20230912 | 152100 | 44463868700 | 137500 | 137500 | 137500 | 137500 | 0 |
| 235 | 20230912 | 152000 | 44463868700 | 137500 | 137500 | 137500 | 137500 | 0 |
| 236 | 20230912 | 151900 | 44463868700 | 137500 | 137300 | 137500 | 137300 | 224 |
| 237 | 20230912 | 151800 | 44433072800 | 137200 | 137300 | 137500 | 137200 | 1273 |
| 238 | 20230912 | 151700 | 44258161500 | 137400 | 137100 | 137400 | 137100 | 967 |
| 239 | 20230912 | 151600 | 44125475600 | 137200 | 137100 | 137200 | 136900 | 455 |
| 240 | 20230912 | 151500 | 44063091600 | 137100 | 137000 | 137100 | 136900 | 454 |
| 241 | 20230912 | 151400 | 44000905100 | 137000 | 137300 | 137300 | 136900 | 272 |
| 242 | 20230912 | 151300 | 43963618200 | 137200 | 137100 | 137300 | 136900 | 721 |
| 243 | 20230912 | 151200 | 43864782100 | 137100 | 137000 | 137200 | 136900 | 479 |
| 244 | 20230912 | 151100 | 43799120200 | 137100 | 137000 | 137100 | 137000 | 399 |
| 245 | 20230912 | 151000 | 43744435000 | 137000 | 137200 | 137200 | 137000 | 296 |
| 246 | 20230912 | 150900 | 43703868300 | 137200 | 137000 | 137300 | 136900 | 557 |
| 247 | 20230912 | 150800 | 43627544100 | 137200 | 137000 | 137200 | 136900 | 321 |
| 248 | 20230912 | 150700 | 43583552200 | 136900 | 137200 | 137200 | 136800 | 396 |
| 249 | 20230912 | 150600 | 43529325600 | 137100 | 137000 | 137200 | 136800 | 340 |
| 250 | 20230912 | 150500 | 43482761700 | 136900 | 136900 | 137000 | 136800 | 348 |
| 251 | 20230912 | 150400 | 43435133700 | 136900 | 136800 | 136900 | 136800 | 209 |
| 252 | 20230912 | 150300 | 43406530800 | 136800 | 137000 | 137300 | 136800 | 305 |
| 253 | 20230912 | 150200 | 43364758600 | 137100 | 136900 | 137100 | 136900 | 350 |
| 254 | 20230912 | 150100 | 43316828000 | 137300 | 136900 | 137300 | 136900 | 439 |
| 255 | 20230912 | 150000 | 43256684200 | 137100 | 137200 | 137300 | 136900 | 562 |
| 256 | 20230912 | 145900 | 43179577700 | 137000 | 137300 | 137300 | 136900 | 166 |
| 257 | 20230912 | 145800 | 43156824000 | 137300 | 136900 | 137300 | 136900 | 536 |
| 258 | 20230912 | 145700 | 43083353600 | 137100 | 137100 | 137100 | 136800 | 270 |
| 259 | 20230912 | 145600 | 43046369500 | 137100 | 137200 | 137200 | 136800 | 405 |
| 260 | 20230912 | 145500 | 42990919700 | 136800 | 136900 | 137200 | 136800 | 200 |
| 261 | 20230912 | 145400 | 42963525600 | 136900 | 137000 | 137000 | 136800 | 356 |
| 262 | 20230912 | 145300 | 42914783900 | 137000 | 136800 | 137100 | 136800 | 323 |
| 263 | 20230912 | 145200 | 42870567000 | 137000 | 137000 | 137200 | 136800 | 377 |
| 264 | 20230912 | 145100 | 42818934500 | 136900 | 137200 | 137200 | 136900 | 209 |
| 265 | 20230912 | 145000 | 42790305600 | 137300 | 136800 | 137300 | 136800 | 398 |
| 266 | 20230912 | 144900 | 42735792600 | 136800 | 137000 | 137000 | 136700 | 185 |
| 267 | 20230912 | 144800 | 42710482300 | 137000 | 137100 | 137200 | 137000 | 354 |
| 268 | 20230912 | 144700 | 42661958600 | 137000 | 137100 | 137200 | 136800 | 438 |
| 269 | 20230912 | 144600 | 42601946100 | 137100 | 137100 | 137200 | 137000 | 179 |
| 270 | 20230912 | 144500 | 42577405900 | 137200 | 137100 | 137300 | 136800 | 375 |
| 271 | 20230912 | 144400 | 42525986100 | 137100 | 137000 | 137100 | 137000 | 96 |
| 272 | 20230912 | 144300 | 42512831100 | 137100 | 137100 | 137300 | 136800 | 802 |
| 273 | 20230912 | 144200 | 42402962500 | 137100 | 137000 | 137300 | 136900 | 157 |
| 274 | 20230912 | 144100 | 42381453700 | 136900 | 136900 | 137100 | 136800 | 372 |
| 275 | 20230912 | 144000 | 42330531200 | 137000 | 137000 | 137100 | 136900 | 153 |
| 276 | 20230912 | 143900 | 42309565000 | 137000 | 137100 | 137200 | 136900 | 191 |
| 277 | 20230912 | 143800 | 42283388500 | 137100 | 137100 | 137300 | 137000 | 191 |
| 278 | 20230912 | 143700 | 42257196500 | 137100 | 137200 | 137200 | 136900 | 347 |
| 279 | 20230912 | 143600 | 42209634900 | 137100 | 137100 | 137400 | 137000 | 149 |
| 280 | 20230912 | 143500 | 42189193400 | 137100 | 137100 | 137300 | 137000 | 305 |
| 281 | 20230912 | 143400 | 42147365700 | 137200 | 137200 | 137200 | 137000 | 149 |
| 282 | 20230912 | 143300 | 42126933500 | 137200 | 137300 | 137300 | 137000 | 281 |
| 283 | 20230912 | 143200 | 42088386400 | 137300 | 137200 | 137300 | 136900 | 770 |
| 284 | 20230912 | 143100 | 41982827100 | 137300 | 137200 | 137400 | 137100 | 403 |
| 285 | 20230912 | 143000 | 41927518800 | 137200 | 136900 | 137200 | 136800 | 540 |
| 286 | 20230912 | 142900 | 41853592600 | 136900 | 137100 | 137200 | 136900 | 175 |
| 287 | 20230912 | 142800 | 41829610600 | 137100 | 137000 | 137100 | 136800 | 163 |
| 288 | 20230912 | 142700 | 41807286400 | 137000 | 137300 | 137300 | 136900 | 104 |
| 289 | 20230912 | 142600 | 41793039700 | 137400 | 137000 | 137400 | 137000 | 358 |
| 290 | 20230912 | 142500 | 41743944500 | 137000 | 136900 | 137100 | 136700 | 457 |
| 291 | 20230912 | 142400 | 41681400100 | 137000 | 137300 | 137300 | 137000 | 288 |
| 292 | 20230912 | 142300 | 41641899000 | 137300 | 136900 | 137400 | 136900 | 673 |
| 293 | 20230912 | 142200 | 41549688900 | 136900 | 137300 | 137400 | 136800 | 1191 |
| 294 | 20230912 | 142100 | 41386502400 | 137300 | 137200 | 137400 | 137200 | 438 |
| 295 | 20230912 | 142000 | 41326353900 | 137200 | 137400 | 137400 | 137100 | 172 |
| 296 | 20230912 | 141900 | 41302744400 | 137400 | 137600 | 137700 | 137100 | 2226 |
| 297 | 20230912 | 141800 | 40997281000 | 137600 | 137600 | 137700 | 137600 | 114 |
| 298 | 20230912 | 141700 | 40981591000 | 137700 | 137700 | 137700 | 137500 | 249 |
| 299 | 20230912 | 141600 | 40947333700 | 137700 | 137700 | 137700 | 137400 | 293 |
| 300 | 20230912 | 141500 | 40907029300 | 137700 | 137700 | 137700 | 137500 | 256 |
| 301 | 20230912 | 141400 | 40871791400 | 137700 | 137600 | 137700 | 137600 | 130 |
| 302 | 20230912 | 141300 | 40853897200 | 137600 | 137800 | 137800 | 137600 | 281 |
| 303 | 20230912 | 141200 | 40815193500 | 137800 | 137800 | 137900 | 137800 | 397 |
| 304 | 20230912 | 141100 | 40760473400 | 137700 | 137900 | 138000 | 137700 | 213 |
| 305 | 20230912 | 141000 | 40731113300 | 137800 | 137600 | 137900 | 137600 | 607 |
| 306 | 20230912 | 140900 | 40647525500 | 137400 | 137300 | 137600 | 137100 | 693 |
| 307 | 20230912 | 140800 | 40552315200 | 137400 | 137500 | 137500 | 137300 | 426 |
| 308 | 20230912 | 140700 | 40493802200 | 137400 | 136900 | 137400 | 136900 | 465 |
| 309 | 20230912 | 140600 | 40429962800 | 137000 | 136800 | 137000 | 136800 | 353 |
| 310 | 20230912 | 140500 | 40381633000 | 136800 | 136800 | 136800 | 136700 | 354 |
| 311 | 20230912 | 140400 | 40333212100 | 136800 | 136700 | 136800 | 136700 | 73 |
| 312 | 20230912 | 140300 | 40323228200 | 136800 | 136800 | 136900 | 136700 | 92 |
| 313 | 20230912 | 140200 | 40310642000 | 136900 | 136700 | 136900 | 136700 | 145 |
| 314 | 20230912 | 140100 | 40290812200 | 136700 | 136700 | 136700 | 136500 | 480 |
| 315 | 20230912 | 140000 | 40225209900 | 136600 | 136600 | 136700 | 136600 | 199 |
| 316 | 20230912 | 135900 | 40198015100 | 136700 | 136900 | 137000 | 136500 | 295 |
| 317 | 20230912 | 135800 | 40157640500 | 136700 | 137000 | 137000 | 136600 | 2381 |
| 318 | 20230912 | 135700 | 39832286000 | 137100 | 137000 | 137100 | 136800 | 668 |
| 319 | 20230912 | 135600 | 39740774300 | 137100 | 137400 | 137400 | 137100 | 627 |
| 320 | 20230912 | 135500 | 39654670800 | 137500 | 137400 | 137500 | 137400 | 167 |
| 321 | 20230912 | 135400 | 39631716000 | 137400 | 137400 | 137500 | 137400 | 495 |
| 322 | 20230912 | 135300 | 39563698100 | 137400 | 137500 | 137500 | 137200 | 1041 |
| 323 | 20230912 | 135200 | 39420681300 | 137500 | 137700 | 137700 | 137400 | 1354 |
| 324 | 20230912 | 135100 | 39234441900 | 137700 | 137400 | 137700 | 137300 | 409 |
| 325 | 20230912 | 135000 | 39178219900 | 137400 | 137300 | 137400 | 137300 | 311 |
| 326 | 20230912 | 134900 | 39135498300 | 137400 | 137000 | 137400 | 137000 | 442 |
| 327 | 20230912 | 134800 | 39074830000 | 137000 | 136900 | 137100 | 136900 | 323 |
| 328 | 20230912 | 134700 | 39030583800 | 137000 | 136900 | 137000 | 136900 | 95 |
| 329 | 20230912 | 134600 | 39017572200 | 137000 | 136800 | 137000 | 136800 | 151 |
| 330 | 20230912 | 134500 | 38996903400 | 136800 | 137100 | 137100 | 136800 | 660 |
| 331 | 20230912 | 134400 | 38906497800 | 137100 | 137200 | 137200 | 137000 | 1152 |
| 332 | 20230912 | 134300 | 38748556000 | 137200 | 137300 | 137300 | 137200 | 105 |
| 333 | 20230912 | 134200 | 38734147900 | 137300 | 137100 | 137300 | 137100 | 184 |
| 334 | 20230912 | 134100 | 38708910800 | 137000 | 137200 | 137200 | 137000 | 257 |
| 335 | 20230912 | 134000 | 38673675900 | 137300 | 137400 | 137400 | 137200 | 1162 |
| 336 | 20230912 | 133900 | 38514237700 | 137300 | 137400 | 137500 | 137300 | 112 |
| 337 | 20230912 | 133800 | 38498849000 | 137300 | 137400 | 137400 | 137200 | 113 |
| 338 | 20230912 | 133700 | 38483334600 | 137400 | 137300 | 137400 | 137200 | 147 |
| 339 | 20230912 | 133600 | 38463149100 | 137300 | 137100 | 137300 | 137100 | 96 |
| 340 | 20230912 | 133500 | 38449978100 | 137100 | 137200 | 137200 | 137000 | 403 |
| 341 | 20230912 | 133400 | 38394724200 | 137300 | 137400 | 137400 | 137200 | 159 |
| 342 | 20230912 | 133300 | 38372891500 | 137300 | 137200 | 137500 | 137200 | 417 |
| 343 | 20230912 | 133200 | 38315598300 | 137200 | 137100 | 137500 | 137100 | 345 |
| 344 | 20230912 | 133100 | 38268259800 | 137200 | 137300 | 137300 | 137100 | 255 |
| 345 | 20230912 | 133000 | 38233281300 | 137400 | 137400 | 137400 | 137300 | 204 |
| 346 | 20230912 | 132900 | 38205262600 | 137300 | 137300 | 137400 | 137200 | 119 |
| 347 | 20230912 | 132800 | 38188927600 | 137200 | 137200 | 137300 | 137200 | 232 |
| 348 | 20230912 | 132700 | 38157095000 | 137200 | 137300 | 137300 | 137200 | 419 |
| 349 | 20230912 | 132600 | 38099582600 | 137400 | 137600 | 137600 | 137400 | 172 |
| 350 | 20230912 | 132500 | 38075939900 | 137600 | 137600 | 137700 | 137600 | 51 |
| 351 | 20230912 | 132400 | 38068921700 | 137700 | 137400 | 137800 | 137400 | 242 |
| 352 | 20230912 | 132300 | 38035637100 | 137500 | 137300 | 137500 | 137200 | 240 |
| 353 | 20230912 | 132200 | 38002692600 | 137300 | 137600 | 137600 | 137300 | 1707 |
| 354 | 20230912 | 132100 | 37768078000 | 137600 | 137600 | 137600 | 137500 | 174 |
| 355 | 20230912 | 132000 | 37744148700 | 137600 | 137500 | 137600 | 137500 | 278 |
| 356 | 20230912 | 131900 | 37705911000 | 137500 | 137700 | 137700 | 137500 | 1146 |
| 357 | 20230912 | 131800 | 37548313500 | 137800 | 137800 | 137800 | 137500 | 113 |
| 358 | 20230912 | 131700 | 37532758700 | 137600 | 137600 | 137800 | 137600 | 104 |
| 359 | 20230912 | 131600 | 37518440000 | 137600 | 137600 | 137800 | 137500 | 207 |
| 360 | 20230912 | 131500 | 37489956600 | 137700 | 137700 | 137800 | 137700 | 159 |
| 361 | 20230912 | 131400 | 37468056500 | 137800 | 137300 | 137800 | 137300 | 1584 |
| 362 | 20230912 | 131300 | 37250095300 | 137300 | 137800 | 137800 | 137000 | 5313 |
| 363 | 20230912 | 131200 | 36521430300 | 137800 | 137900 | 137900 | 137500 | 963 |
| 364 | 20230912 | 131100 | 36388867400 | 137900 | 138000 | 138100 | 137900 | 1106 |
| 365 | 20230912 | 131000 | 36236276400 | 138100 | 138200 | 138300 | 138100 | 194 |
| 366 | 20230912 | 130900 | 36209471900 | 138300 | 138100 | 138300 | 138000 | 235 |
| 367 | 20230912 | 130800 | 36177018100 | 138100 | 138100 | 138100 | 138000 | 146 |
| 368 | 20230912 | 130700 | 36156857000 | 138100 | 138100 | 138100 | 138000 | 125 |
| 369 | 20230912 | 130600 | 36139596000 | 138000 | 138300 | 138300 | 138000 | 128 |
| 370 | 20230912 | 130500 | 36121921500 | 138300 | 138100 | 138300 | 138000 | 239 |
| 371 | 20230912 | 130400 | 36088910400 | 138100 | 138200 | 138200 | 138100 | 201 |
| 372 | 20230912 | 130300 | 36061144100 | 138200 | 138200 | 138200 | 138100 | 133 |
| 373 | 20230912 | 130200 | 36042771000 | 138200 | 138000 | 138200 | 138000 | 493 |
| 374 | 20230912 | 130100 | 35974691400 | 138100 | 138200 | 138300 | 138100 | 453 |
| 375 | 20230912 | 130000 | 35912116200 | 138300 | 138500 | 138500 | 138300 | 150 |
| 376 | 20230912 | 125900 | 35891352900 | 138500 | 138400 | 138500 | 138400 | 119 |
| 377 | 20230912 | 125800 | 35874881700 | 138500 | 138500 | 138500 | 138300 | 207 |
| 378 | 20230912 | 125700 | 35846232400 | 138500 | 138500 | 138600 | 138400 | 241 |
| 379 | 20230912 | 125600 | 35812853500 | 138400 | 138500 | 138600 | 138400 | 117 |
| 380 | 20230912 | 125500 | 35796645500 | 138600 | 138500 | 138800 | 138500 | 226 |
| 381 | 20230912 | 125400 | 35765317900 | 138600 | 138700 | 138800 | 138600 | 74 |
| 382 | 20230912 | 125300 | 35755054500 | 138700 | 138800 | 138800 | 138600 | 255 |
| 383 | 20230912 | 125200 | 35719691900 | 138900 | 138700 | 138900 | 138500 | 111 |
| 384 | 20230912 | 125100 | 35704298400 | 138700 | 138500 | 138800 | 138500 | 333 |
| 385 | 20230912 | 125000 | 35658122000 | 138400 | 138600 | 138600 | 138400 | 119 |
| 386 | 20230912 | 124900 | 35641635800 | 138500 | 138700 | 138700 | 138500 | 206 |
| 387 | 20230912 | 124800 | 35613071300 | 138800 | 138600 | 138800 | 138600 | 131 |
| 388 | 20230912 | 124700 | 35594899300 | 138600 | 138500 | 138600 | 138500 | 200 |
| 389 | 20230912 | 124600 | 35567193100 | 138600 | 138600 | 138600 | 138500 | 143 |
| 390 | 20230912 | 124500 | 35547375100 | 138600 | 138700 | 138800 | 138500 | 152 |
| 391 | 20230912 | 124400 | 35526295300 | 138700 | 138700 | 138800 | 138700 | 266 |
| 392 | 20230912 | 124300 | 35489382700 | 138700 | 138800 | 138800 | 138600 | 184 |
| 393 | 20230912 | 124200 | 35463860600 | 138500 | 138700 | 138700 | 138500 | 201 |
| 394 | 20230912 | 124100 | 35435988700 | 138700 | 138800 | 138800 | 138700 | 261 |
| 395 | 20230912 | 124000 | 35399771000 | 138800 | 138500 | 138800 | 138500 | 280 |
| 396 | 20230912 | 123900 | 35360953800 | 138600 | 138600 | 138700 | 138500 | 283 |
| 397 | 20230912 | 123800 | 35321742500 | 138600 | 138700 | 138700 | 138600 | 82 |
| 398 | 20230912 | 123700 | 35310371100 | 138700 | 138600 | 138700 | 138500 | 153 |
| 399 | 20230912 | 123600 | 35289172900 | 138600 | 138100 | 138700 | 138100 | 214 |
| 400 | 20230912 | 123500 | 35259517800 | 138100 | 138400 | 138700 | 138100 | 754 |
| 401 | 20230912 | 123400 | 35155101400 | 138600 | 138500 | 138600 | 138400 | 98 |
| 402 | 20230912 | 123300 | 35141529400 | 138500 | 138500 | 138600 | 138300 | 656 |
| 403 | 20230912 | 123200 | 35050770000 | 138500 | 138200 | 138500 | 138200 | 407 |
| 404 | 20230912 | 123100 | 34994481600 | 138100 | 138200 | 138300 | 138100 | 394 |
| 405 | 20230912 | 123000 | 34940018200 | 138200 | 138400 | 138400 | 138200 | 259 |
| 406 | 20230912 | 122900 | 34904200700 | 138400 | 138400 | 138400 | 138100 | 478 |
| 407 | 20230912 | 122800 | 34838163500 | 138200 | 138400 | 138500 | 138100 | 834 |
| 408 | 20230912 | 122700 | 34722907900 | 138400 | 138500 | 138500 | 138400 | 113 |
| 409 | 20230912 | 122600 | 34707260600 | 138500 | 138400 | 138500 | 138300 | 231 |
| 410 | 20230912 | 122500 | 34675291600 | 138400 | 138300 | 138600 | 138300 | 86 |
| 411 | 20230912 | 122400 | 34663388300 | 138300 | 138600 | 138600 | 138300 | 93 |
| 412 | 20230912 | 122300 | 34650512000 | 138500 | 138500 | 138600 | 138500 | 133 |
| 413 | 20230912 | 122200 | 34632088900 | 138500 | 138500 | 138500 | 138400 | 270 |
| 414 | 20230912 | 122100 | 34594710400 | 138500 | 138500 | 138500 | 138400 | 136 |
| 415 | 20230912 | 122000 | 34575875900 | 138500 | 138400 | 138500 | 138300 | 280 |
| 416 | 20230912 | 121900 | 34537110000 | 138400 | 138300 | 138400 | 138300 | 319 |
| 417 | 20230912 | 121800 | 34492985800 | 138300 | 138400 | 138400 | 138200 | 346 |
| 418 | 20230912 | 121700 | 34445140000 | 138400 | 138500 | 138600 | 138400 | 141 |
| 419 | 20230912 | 121600 | 34425613900 | 138500 | 138600 | 138700 | 138500 | 159 |
| 420 | 20230912 | 121500 | 34403584700 | 138600 | 138500 | 138600 | 138500 | 49 |
| 421 | 20230912 | 121400 | 34396797900 | 138600 | 138600 | 138600 | 138500 | 186 |
| 422 | 20230912 | 121300 | 34371025000 | 138600 | 138600 | 138800 | 138500 | 1186 |
| 423 | 20230912 | 121200 | 34206707600 | 138700 | 138700 | 138800 | 138600 | 123 |
| 424 | 20230912 | 121100 | 34189647500 | 138600 | 138700 | 138700 | 138600 | 517 |
| 425 | 20230912 | 121000 | 34117948000 | 138700 | 138900 | 138900 | 138600 | 289 |
| 426 | 20230912 | 120900 | 34077859300 | 138800 | 138800 | 138900 | 138800 | 127 |
| 427 | 20230912 | 120800 | 34060225900 | 138800 | 138900 | 139100 | 138800 | 105 |
| 428 | 20230912 | 120700 | 34045634000 | 139100 | 138900 | 139100 | 138800 | 720 |
| 429 | 20230912 | 120600 | 33945615100 | 139000 | 139100 | 139100 | 139000 | 131 |
| 430 | 20230912 | 120500 | 33927402600 | 139100 | 139000 | 139100 | 139000 | 174 |
| 431 | 20230912 | 120400 | 33903210400 | 139100 | 139200 | 139200 | 138900 | 258 |
| 432 | 20230912 | 120300 | 33867341400 | 139000 | 139100 | 139300 | 139000 | 345 |
| 433 | 20230912 | 120200 | 33819328500 | 139100 | 139100 | 139300 | 139100 | 250 |
| 434 | 20230912 | 120100 | 33784516200 | 139200 | 139300 | 139300 | 139100 | 410 |
| 435 | 20230912 | 120000 | 33727440900 | 139300 | 139300 | 139400 | 139200 | 146 |
| 436 | 20230912 | 115900 | 33707104200 | 139300 | 139200 | 139300 | 139100 | 70 |
| 437 | 20230912 | 115800 | 33697357500 | 139100 | 139100 | 139100 | 139000 | 425 |
| 438 | 20230912 | 115700 | 33638248700 | 139000 | 139100 | 139100 | 139000 | 107 |
| 439 | 20230912 | 115600 | 33623366900 | 139100 | 139200 | 139200 | 139000 | 71 |
| 440 | 20230912 | 115500 | 33613491300 | 139100 | 139200 | 139300 | 139100 | 149 |
| 441 | 20230912 | 115400 | 33592751300 | 139200 | 139000 | 139300 | 139000 | 84 |
| 442 | 20230912 | 115300 | 33581063400 | 139100 | 139000 | 139200 | 138900 | 634 |
| 443 | 20230912 | 115200 | 33492932600 | 138900 | 139300 | 139300 | 138900 | 674 |
| 444 | 20230912 | 115100 | 33399227600 | 139300 | 139300 | 139500 | 139200 | 1737 |
| 445 | 20230912 | 115000 | 33157166800 | 139400 | 139100 | 139400 | 139000 | 880 |
| 446 | 20230912 | 114900 | 33034611400 | 139100 | 139000 | 139100 | 139000 | 210 |
| 447 | 20230912 | 114800 | 33005413700 | 139000 | 139000 | 139000 | 139000 | 100 |
| 448 | 20230912 | 114700 | 32991513700 | 139000 | 139000 | 139000 | 138900 | 114 |
| 449 | 20230912 | 114600 | 32975669200 | 139000 | 139000 | 139000 | 138900 | 108 |
| 450 | 20230912 | 114500 | 32960662000 | 139100 | 138900 | 139100 | 138800 | 239 |
| 451 | 20230912 | 114400 | 32927460000 | 138900 | 139100 | 139100 | 138800 | 98 |
| 452 | 20230912 | 114300 | 32913845000 | 139100 | 138900 | 139100 | 138900 | 631 |
| 453 | 20230912 | 114200 | 32826132000 | 138800 | 138800 | 138900 | 138700 | 146 |
| 454 | 20230912 | 114100 | 32805867200 | 138700 | 138700 | 138800 | 138700 | 103 |
| 455 | 20230912 | 114000 | 32791581000 | 138700 | 138700 | 138700 | 138600 | 98 |
| 456 | 20230912 | 113900 | 32777990400 | 138600 | 138800 | 138900 | 138600 | 112 |
| 457 | 20230912 | 113800 | 32762450200 | 138800 | 138900 | 138900 | 138800 | 126 |
| 458 | 20230912 | 113700 | 32744954600 | 138900 | 138500 | 138900 | 138500 | 231 |
| 459 | 20230912 | 113600 | 32712918500 | 138500 | 138600 | 138600 | 138500 | 175 |
| 460 | 20230912 | 113500 | 32688671700 | 138600 | 138500 | 138600 | 138500 | 108 |
| 461 | 20230912 | 113400 | 32673705600 | 138500 | 138500 | 138600 | 138500 | 1094 |
| 462 | 20230912 | 113300 | 32522181900 | 138500 | 138400 | 138600 | 138300 | 116 |
| 463 | 20230912 | 113200 | 32506114700 | 138400 | 138300 | 138400 | 138200 | 134 |
| 464 | 20230912 | 113100 | 32487577800 | 138300 | 138300 | 138400 | 138200 | 273 |
| 465 | 20230912 | 113000 | 32449820300 | 138300 | 138500 | 138500 | 138300 | 281 |
| 466 | 20230912 | 112900 | 32410922900 | 138500 | 138500 | 138700 | 138400 | 182 |
| 467 | 20230912 | 112800 | 32385703800 | 138700 | 138600 | 138700 | 138500 | 136 |
| 468 | 20230912 | 112700 | 32366854600 | 138700 | 138500 | 138700 | 138300 | 201 |
| 469 | 20230912 | 112600 | 32339006100 | 138500 | 138600 | 138600 | 138500 | 265 |
| 470 | 20230912 | 112500 | 32302296600 | 138500 | 138600 | 138800 | 138300 | 353 |
| 471 | 20230912 | 112400 | 32253381400 | 138800 | 138900 | 139000 | 137700 | 2314 |
| 472 | 20230912 | 112300 | 31933634800 | 138900 | 138700 | 138900 | 138700 | 156 |
| 473 | 20230912 | 112200 | 31911979700 | 138700 | 138900 | 139000 | 138700 | 422 |
| 474 | 20230912 | 112100 | 31853387300 | 138900 | 138300 | 138900 | 138100 | 1378 |
| 475 | 20230912 | 112000 | 31662648400 | 138200 | 138200 | 138300 | 138100 | 146 |
| 476 | 20230912 | 111900 | 31642467100 | 138100 | 138100 | 138300 | 138100 | 311 |
| 477 | 20230912 | 111800 | 31599489700 | 138100 | 138100 | 138300 | 138100 | 384 |
| 478 | 20230912 | 111700 | 31546428200 | 138100 | 138100 | 138200 | 138100 | 327 |
| 479 | 20230912 | 111600 | 31501249900 | 138100 | 138000 | 138200 | 138000 | 336 |
| 480 | 20230912 | 111500 | 31454851600 | 138000 | 138200 | 138200 | 137900 | 171 |
| 481 | 20230912 | 111400 | 31431234800 | 137900 | 137900 | 138200 | 137800 | 233 |
| 482 | 20230912 | 111300 | 31399083400 | 137900 | 137900 | 138100 | 137800 | 627 |
| 483 | 20230912 | 111200 | 31312623000 | 137800 | 138200 | 138200 | 137800 | 278 |
| 484 | 20230912 | 111100 | 31274289200 | 138300 | 137900 | 138300 | 137900 | 417 |
| 485 | 20230912 | 111000 | 31216722300 | 138000 | 138300 | 138300 | 137900 | 555 |
| 486 | 20230912 | 110900 | 31140094900 | 138300 | 138400 | 138400 | 138300 | 756 |
| 487 | 20230912 | 110800 | 31035474900 | 138400 | 138400 | 138400 | 138300 | 284 |
| 488 | 20230912 | 110700 | 30996190100 | 138300 | 138300 | 138400 | 138300 | 626 |
| 489 | 20230912 | 110600 | 30909575400 | 138300 | 138300 | 138400 | 138300 | 205 |
| 490 | 20230912 | 110500 | 30881219200 | 138300 | 138100 | 138400 | 137900 | 656 |
| 491 | 20230912 | 110400 | 30790583100 | 138100 | 138200 | 138200 | 137900 | 1723 |
| 492 | 20230912 | 110300 | 30552699700 | 138300 | 138300 | 138300 | 138200 | 587 |
| 493 | 20230912 | 110200 | 30471547000 | 138300 | 138600 | 138600 | 138300 | 233 |
| 494 | 20230912 | 110100 | 30439303300 | 138400 | 138400 | 138700 | 138300 | 346 |
| 495 | 20230912 | 110000 | 30391430000 | 138300 | 138300 | 138700 | 138300 | 297 |
| 496 | 20230912 | 105900 | 30350324100 | 138300 | 138500 | 138600 | 138300 | 413 |
| 497 | 20230912 | 105800 | 30293180000 | 138800 | 138400 | 138800 | 138300 | 1086 |
| 498 | 20230912 | 105700 | 30142777100 | 138400 | 138300 | 138400 | 138100 | 3045 |
| 499 | 20230912 | 105600 | 29721653500 | 138200 | 138400 | 138400 | 138000 | 2539 |
| 500 | 20230912 | 105500 | 29370868400 | 138400 | 138200 | 138700 | 138200 | 528 |
| 501 | 20230912 | 105400 | 29297833400 | 138300 | 138300 | 138600 | 138200 | 671 |
| 502 | 20230912 | 105300 | 29205041200 | 138400 | 138600 | 138900 | 138300 | 924 |
| 503 | 20230912 | 105200 | 29077128200 | 138500 | 138500 | 138600 | 138400 | 216 |
| 504 | 20230912 | 105100 | 29047207900 | 138500 | 138400 | 138700 | 138400 | 199 |
| 505 | 20230912 | 105000 | 29019651200 | 138400 | 138300 | 138600 | 138300 | 467 |
| 506 | 20230912 | 104900 | 28955024000 | 138400 | 138500 | 138500 | 138300 | 412 |
| 507 | 20230912 | 104800 | 28898006900 | 138400 | 138700 | 138700 | 138400 | 1025 |
| 508 | 20230912 | 104700 | 28755997200 | 138600 | 138700 | 138800 | 138600 | 439 |
| 509 | 20230912 | 104600 | 28695134900 | 138700 | 138700 | 138800 | 138700 | 318 |
| 510 | 20230912 | 104500 | 28651025700 | 138800 | 138700 | 139000 | 138700 | 416 |
| 511 | 20230912 | 104400 | 28593302500 | 138800 | 138600 | 138800 | 138600 | 618 |
| 512 | 20230912 | 104300 | 28507576500 | 138700 | 138600 | 138700 | 138600 | 371 |
| 513 | 20230912 | 104200 | 28456139900 | 138600 | 139100 | 139300 | 138600 | 4522 |
| 514 | 20230912 | 104100 | 27827830200 | 139100 | 139100 | 139800 | 139100 | 627 |
| 515 | 20230912 | 104000 | 27740404400 | 139200 | 139200 | 139300 | 139100 | 356 |
| 516 | 20230912 | 103900 | 27690854700 | 139200 | 139500 | 139500 | 139200 | 188 |
| 517 | 20230912 | 103800 | 27664672900 | 139400 | 139300 | 139600 | 139200 | 197 |
| 518 | 20230912 | 103700 | 27637224300 | 139200 | 139700 | 139800 | 139200 | 1233 |
| 519 | 20230912 | 103600 | 27465369800 | 139600 | 139600 | 139800 | 139600 | 156 |
| 520 | 20230912 | 103500 | 27443584000 | 139600 | 139500 | 139800 | 139500 | 408 |
| 521 | 20230912 | 103400 | 27386594300 | 139700 | 139500 | 139800 | 139500 | 491 |
| 522 | 20230912 | 103300 | 27318002700 | 139500 | 139800 | 139800 | 139500 | 375 |
| 523 | 20230912 | 103200 | 27265628400 | 139800 | 139300 | 139900 | 139300 | 714 |
| 524 | 20230912 | 103100 | 27165988700 | 139500 | 139400 | 139500 | 139300 | 366 |
| 525 | 20230912 | 103000 | 27114963600 | 139400 | 139800 | 139800 | 139400 | 339 |
| 526 | 20230912 | 102900 | 27067696000 | 139700 | 139700 | 140000 | 139400 | 819 |
| 527 | 20230912 | 102800 | 26953336500 | 139700 | 139800 | 140000 | 139600 | 538 |
| 528 | 20230912 | 102700 | 26878152900 | 139700 | 139800 | 139900 | 139700 | 411 |
| 529 | 20230912 | 102600 | 26820704400 | 139800 | 139900 | 140200 | 139800 | 731 |
| 530 | 20230912 | 102500 | 26718425800 | 140000 | 140000 | 140200 | 139900 | 435 |
| 531 | 20230912 | 102400 | 26657491700 | 140100 | 140300 | 140300 | 140000 | 519 |
| 532 | 20230912 | 102300 | 26584754400 | 140400 | 140600 | 140600 | 140300 | 1025 |
| 533 | 20230912 | 102200 | 26440730600 | 140600 | 140800 | 140800 | 140500 | 786 |
| 534 | 20230912 | 102100 | 26330176700 | 140800 | 141100 | 141300 | 140800 | 1271 |
| 535 | 20230912 | 102000 | 26150961000 | 141100 | 141000 | 141300 | 141000 | 2071 |
| 536 | 20230912 | 101900 | 25858618000 | 141000 | 140800 | 141100 | 140600 | 2078 |
| 537 | 20230912 | 101800 | 25565708800 | 140800 | 140700 | 140800 | 140500 | 814 |
| 538 | 20230912 | 101700 | 25451200700 | 140700 | 140600 | 140700 | 140600 | 406 |
| 539 | 20230912 | 101600 | 25394088800 | 140600 | 140400 | 140700 | 140400 | 1075 |
| 540 | 20230912 | 101500 | 25242999600 | 140400 | 139900 | 140400 | 139900 | 898 |
| 541 | 20230912 | 101400 | 25117140400 | 139900 | 139800 | 140100 | 139800 | 333 |
| 542 | 20230912 | 101300 | 25070540000 | 139800 | 140000 | 140100 | 139800 | 408 |
| 543 | 20230912 | 101200 | 25013439000 | 140000 | 139900 | 140100 | 139600 | 1240 |
| 544 | 20230912 | 101100 | 24839851200 | 140000 | 139500 | 140000 | 139500 | 1308 |
| 545 | 20230912 | 101000 | 24656867200 | 139400 | 139400 | 139500 | 139300 | 225 |
| 546 | 20230912 | 100900 | 24625493800 | 139400 | 139200 | 139400 | 139100 | 184 |
| 547 | 20230912 | 100800 | 24599869000 | 139300 | 139100 | 139300 | 139000 | 546 |
| 548 | 20230912 | 100700 | 24523915100 | 139100 | 139600 | 139600 | 139000 | 1822 |
| 549 | 20230912 | 100600 | 24270310400 | 139700 | 139800 | 139800 | 139600 | 177 |
| 550 | 20230912 | 100500 | 24245585300 | 139700 | 139800 | 139800 | 139400 | 1185 |
| 551 | 20230912 | 100400 | 24080137200 | 139900 | 139900 | 140000 | 139700 | 370 |
| 552 | 20230912 | 100300 | 24028402000 | 139900 | 139800 | 139900 | 139600 | 357 |
| 553 | 20230912 | 100200 | 23978515000 | 139800 | 139900 | 139900 | 139700 | 208 |
| 554 | 20230912 | 100100 | 23949431400 | 139900 | 139800 | 139900 | 139500 | 560 |
| 555 | 20230912 | 100000 | 23871210000 | 139800 | 139500 | 140100 | 139500 | 539 |
| 556 | 20230912 | 095900 | 23795871100 | 139600 | 140400 | 140400 | 139500 | 1160 |
| 557 | 20230912 | 095800 | 23633437700 | 140300 | 140100 | 140500 | 140000 | 845 |
| 558 | 20230912 | 095700 | 23514981600 | 140100 | 139800 | 140400 | 139500 | 1927 |
| 559 | 20230912 | 095600 | 23245040000 | 139700 | 139800 | 139900 | 139300 | 653 |
| 560 | 20230912 | 095500 | 23153867200 | 139800 | 139600 | 139900 | 139300 | 1023 |
| 561 | 20230912 | 095400 | 23011056300 | 139300 | 139600 | 139700 | 139200 | 1378 |
| 562 | 20230912 | 095300 | 22818877500 | 139700 | 140200 | 140400 | 139500 | 2036 |
| 563 | 20230912 | 095200 | 22533801700 | 140100 | 139800 | 140300 | 139800 | 1174 |
| 564 | 20230912 | 095100 | 22369395600 | 139900 | 140100 | 140100 | 139800 | 626 |
| 565 | 20230912 | 095000 | 22281796300 | 140100 | 140300 | 140400 | 139800 | 997 |
| 566 | 20230912 | 094900 | 22142168600 | 140300 | 140300 | 140400 | 139600 | 2714 |
| 567 | 20230912 | 094800 | 21762423300 | 140200 | 141000 | 141000 | 140200 | 2019 |
| 568 | 20230912 | 094700 | 21478719900 | 140900 | 141100 | 141100 | 140800 | 1924 |
| 569 | 20230912 | 094600 | 21207449400 | 141100 | 141700 | 141900 | 141000 | 2420 |
| 570 | 20230912 | 094500 | 20864658800 | 141600 | 141400 | 141700 | 141200 | 2054 |
| 571 | 20230912 | 094400 | 20574244500 | 141400 | 141900 | 141900 | 141400 | 1688 |
| 572 | 20230912 | 094300 | 20335345300 | 141900 | 142100 | 142500 | 141500 | 10011 |
| 573 | 20230912 | 094200 | 18912924100 | 142000 | 141000 | 142000 | 141000 | 12962 |
| 574 | 20230912 | 094100 | 17077277900 | 141200 | 140300 | 141300 | 140300 | 11688 |
| 575 | 20230912 | 094000 | 15430024500 | 140400 | 139900 | 140700 | 139800 | 9686 |
| 576 | 20230912 | 093900 | 14070661400 | 139800 | 139600 | 139900 | 139500 | 1669 |
| 577 | 20230912 | 093800 | 13837464600 | 139600 | 139200 | 139800 | 139100 | 1568 |
| 578 | 20230912 | 093700 | 13618616400 | 139200 | 139200 | 139300 | 139000 | 353 |
| 579 | 20230912 | 093600 | 13569491700 | 139100 | 138700 | 139200 | 138700 | 429 |
| 580 | 20230912 | 093500 | 13509860200 | 138700 | 138900 | 139300 | 138700 | 849 |
| 581 | 20230912 | 093400 | 13391932800 | 139300 | 139300 | 139700 | 138900 | 1817 |
| 582 | 20230912 | 093300 | 13138695900 | 139300 | 139200 | 139400 | 139200 | 710 |
| 583 | 20230912 | 093200 | 13039788200 | 139200 | 139300 | 139500 | 139000 | 1372 |
| 584 | 20230912 | 093100 | 12848749600 | 139300 | 139400 | 139500 | 138600 | 1215 |
| 585 | 20230912 | 093000 | 12679810500 | 139400 | 139100 | 139900 | 139100 | 1787 |
| 586 | 20230912 | 092900 | 12430637300 | 139100 | 139400 | 139500 | 139000 | 1101 |
| 587 | 20230912 | 092800 | 12277284400 | 139400 | 139000 | 139600 | 138900 | 1325 |
| 588 | 20230912 | 092700 | 12092813300 | 138900 | 138900 | 139000 | 138800 | 1314 |
| 589 | 20230912 | 092600 | 11910280100 | 138900 | 139500 | 139500 | 138700 | 1990 |
| 590 | 20230912 | 092500 | 11633529500 | 139400 | 139900 | 140000 | 139200 | 849 |
| 591 | 20230912 | 092400 | 11514962600 | 139900 | 140100 | 140100 | 139300 | 2890 |
| 592 | 20230912 | 092300 | 11111443200 | 140100 | 140900 | 140900 | 140000 | 2242 |
| 593 | 20230912 | 092200 | 10796321700 | 140900 | 139800 | 140900 | 139500 | 8248 |
| 594 | 20230912 | 092100 | 9638914000 | 139800 | 140100 | 140300 | 139700 | 3707 |
| 595 | 20230912 | 092000 | 9119717100 | 140100 | 139300 | 140200 | 139300 | 2957 |
| 596 | 20230912 | 091900 | 8706105200 | 139400 | 139900 | 139900 | 139000 | 1184 |
| 597 | 20230912 | 091800 | 8541096100 | 139900 | 140200 | 140300 | 139200 | 2129 |
| 598 | 20230912 | 091700 | 8243638200 | 140200 | 139600 | 140500 | 139500 | 9955 |
| 599 | 20230912 | 091600 | 6849936500 | 139600 | 138700 | 139600 | 138600 | 7525 |
| 600 | 20230912 | 091500 | 5803316900 | 138700 | 138300 | 138700 | 138100 | 3329 |
| 601 | 20230912 | 091400 | 5342539200 | 138200 | 138000 | 138300 | 137600 | 2116 |
| 602 | 20230912 | 091300 | 5050345600 | 137900 | 136900 | 138300 | 136900 | 10482 |
| 603 | 20230912 | 091200 | 3608252800 | 136900 | 136600 | 137100 | 136600 | 3113 |
| 604 | 20230912 | 091100 | 3182073700 | 136600 | 136200 | 136700 | 136100 | 864 |
| 605 | 20230912 | 091000 | 3064247900 | 136200 | 135800 | 136200 | 135700 | 621 |
| 606 | 20230912 | 090900 | 2979882700 | 135800 | 136100 | 136100 | 135700 | 260 |
| 607 | 20230912 | 090800 | 2944540300 | 136100 | 136200 | 136200 | 135400 | 1173 |
| 608 | 20230912 | 090700 | 2785272100 | 136200 | 136100 | 136400 | 136100 | 1623 |
| 609 | 20230912 | 090600 | 2564364500 | 136100 | 136800 | 137000 | 136000 | 3086 |
| 610 | 20230912 | 090500 | 2142378100 | 136800 | 136200 | 136800 | 136100 | 3634 |
| 611 | 20230912 | 090400 | 1646028000 | 136200 | 136400 | 136400 | 136000 | 689 |
| 612 | 20230912 | 090300 | 1552201500 | 136400 | 136100 | 136600 | 136100 | 1978 |
| 613 | 20230912 | 090200 | 1282359900 | 136100 | 135300 | 136400 | 135300 | 3816 |
| 614 | 20230912 | 090100 | 763823800 | 135300 | 135200 | 135600 | 134700 | 3064 |
| 615 | 20230912 | 090000 | 349328300 | 134600 | 134500 | 135400 | 134500 | 2594 |