37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230912 | 193000 | 51269722800 | 146200 | 146200 | 146200 | 146200 | 16399 |
| 3 | 20230912 | 192900 | 51269722800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 4 | 20230912 | 192800 | 51269722800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 5 | 20230912 | 192700 | 51269722800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 6 | 20230912 | 192600 | 51269722800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 7 | 20230912 | 192500 | 51269722800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 8 | 20230912 | 192400 | 51269722800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 9 | 20230912 | 192300 | 51269722800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 10 | 20230912 | 192200 | 51269722800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 11 | 20230912 | 192100 | 51269722800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 12 | 20230912 | 192000 | 51269722800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 13 | 20230912 | 191900 | 51269722800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 14 | 20230912 | 191800 | 51269722800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 15 | 20230912 | 191700 | 51269722800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 16 | 20230912 | 191600 | 51269722800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 17 | 20230912 | 191500 | 51269722800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 18 | 20230912 | 191400 | 51269722800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 19 | 20230912 | 191300 | 51269722800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 20 | 20230912 | 191200 | 51269722800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 21 | 20230912 | 191100 | 51269722800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 22 | 20230912 | 191000 | 51269722800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 23 | 20230912 | 190900 | 51269722800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 24 | 20230912 | 190800 | 51269722800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 25 | 20230912 | 190700 | 51269722800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 26 | 20230912 | 190600 | 51269722800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 27 | 20230912 | 190500 | 51269722800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 28 | 20230912 | 190400 | 51269722800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 29 | 20230912 | 190300 | 51269722800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 30 | 20230912 | 190200 | 51269722800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 31 | 20230912 | 190100 | 51269722800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 32 | 20230912 | 190000 | 51269722800 | 146200 | 146200 | 146200 | 146200 | 16399 |
| 33 | 20230912 | 185900 | 51269722800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 34 | 20230912 | 185800 | 51269722800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 35 | 20230912 | 185700 | 51269722800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 36 | 20230912 | 185600 | 51269722800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 37 | 20230912 | 185500 | 51269722800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 38 | 20230912 | 185400 | 51269722800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 39 | 20230912 | 185300 | 51269722800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 40 | 20230912 | 185200 | 51269722800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 41 | 20230912 | 185100 | 51269722800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 42 | 20230912 | 185000 | 51269722800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 43 | 20230912 | 184900 | 51269722800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 44 | 20230912 | 184800 | 51269722800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 45 | 20230912 | 184700 | 51269722800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 46 | 20230912 | 184600 | 51269722800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 47 | 20230912 | 184500 | 51269722800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 48 | 20230912 | 184400 | 51269722800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 49 | 20230912 | 184300 | 51269722800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 50 | 20230912 | 184200 | 51269722800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 51 | 20230912 | 184100 | 51269722800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 52 | 20230912 | 184000 | 51269722800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 53 | 20230912 | 183900 | 51269722800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 54 | 20230912 | 183800 | 51269722800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 55 | 20230912 | 183700 | 51269722800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 56 | 20230912 | 183600 | 51269722800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 57 | 20230912 | 183500 | 51269722800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 58 | 20230912 | 183400 | 51269722800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 59 | 20230912 | 183300 | 51269722800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 60 | 20230912 | 183200 | 51269722800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 61 | 20230912 | 183100 | 51269722800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 62 | 20230912 | 183000 | 51269722800 | 146200 | 146200 | 146200 | 146200 | 16399 |
| 63 | 20230912 | 182900 | 51269722800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 64 | 20230912 | 182800 | 51269722800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 65 | 20230912 | 182700 | 51269722800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 66 | 20230912 | 182600 | 51269722800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 67 | 20230912 | 182500 | 51269722800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 68 | 20230912 | 182400 | 51269722800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 69 | 20230912 | 182300 | 51269722800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 70 | 20230912 | 182200 | 51269722800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 71 | 20230912 | 182100 | 51269722800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 72 | 20230912 | 182000 | 51269722800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 73 | 20230912 | 181900 | 51269722800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 74 | 20230912 | 181800 | 51269722800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 75 | 20230912 | 181700 | 51269722800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 76 | 20230912 | 181600 | 51269722800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 77 | 20230912 | 181500 | 51269722800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 78 | 20230912 | 181400 | 51269722800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 79 | 20230912 | 181300 | 51269722800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 80 | 20230912 | 181200 | 51269722800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 81 | 20230912 | 181100 | 51269722800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 82 | 20230912 | 181000 | 51269722800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 83 | 20230912 | 180900 | 51269722800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 84 | 20230912 | 180800 | 51269722800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 85 | 20230912 | 180700 | 51269722800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 86 | 20230912 | 180600 | 51269722800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 87 | 20230912 | 180500 | 51269722800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 88 | 20230912 | 180400 | 51269722800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 89 | 20230912 | 180300 | 51269722800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 90 | 20230912 | 180200 | 51269722800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 91 | 20230912 | 180100 | 51269722800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 92 | 20230912 | 180000 | 51269722800 | 146200 | 146200 | 146200 | 146200 | 16399 |
| 93 | 20230912 | 175900 | 51269722800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 94 | 20230912 | 175800 | 51269722800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 95 | 20230912 | 175700 | 51269722800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 96 | 20230912 | 175600 | 51269722800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 97 | 20230912 | 175500 | 51269722800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 98 | 20230912 | 175400 | 51269722800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 99 | 20230912 | 175300 | 51269722800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 100 | 20230912 | 175200 | 51269722800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 101 | 20230912 | 175100 | 51269722800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 102 | 20230912 | 175000 | 51269722800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 103 | 20230912 | 174900 | 51269722800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 104 | 20230912 | 174800 | 51269722800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 105 | 20230912 | 174700 | 51269722800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 106 | 20230912 | 174600 | 51269722800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 107 | 20230912 | 174500 | 51269722800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 108 | 20230912 | 174400 | 51269722800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 109 | 20230912 | 174300 | 51269722800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 110 | 20230912 | 174200 | 51269722800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 111 | 20230912 | 174100 | 51269722800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 112 | 20230912 | 174000 | 51269722800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 113 | 20230912 | 173900 | 51269722800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 114 | 20230912 | 173800 | 51269722800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 115 | 20230912 | 173700 | 51269722800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 116 | 20230912 | 173600 | 51269722800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 117 | 20230912 | 173500 | 51269722800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 118 | 20230912 | 173400 | 51269722800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 119 | 20230912 | 173300 | 51269722800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 120 | 20230912 | 173200 | 51269722800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 121 | 20230912 | 173100 | 51269722800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 122 | 20230912 | 173000 | 51269722800 | 146200 | 146200 | 146200 | 146200 | 16399 |
| 123 | 20230912 | 172900 | 51269722800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 124 | 20230912 | 172800 | 51269722800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 125 | 20230912 | 172700 | 51269722800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 126 | 20230912 | 172600 | 51269722800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 127 | 20230912 | 172500 | 51269722800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 128 | 20230912 | 172400 | 51269722800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 129 | 20230912 | 172300 | 51269722800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 130 | 20230912 | 172200 | 51269722800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 131 | 20230912 | 172100 | 51269722800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 132 | 20230912 | 172000 | 51269722800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 133 | 20230912 | 171900 | 51269722800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 134 | 20230912 | 171800 | 51269722800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 135 | 20230912 | 171700 | 51269722800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 136 | 20230912 | 171600 | 51269722800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 137 | 20230912 | 171500 | 51269722800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 138 | 20230912 | 171400 | 51269722800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 139 | 20230912 | 171300 | 51269722800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 140 | 20230912 | 171200 | 51269722800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 141 | 20230912 | 171100 | 51269722800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 142 | 20230912 | 171000 | 51269722800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 143 | 20230912 | 170900 | 51269722800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 144 | 20230912 | 170800 | 51269722800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 145 | 20230912 | 170700 | 51269722800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 146 | 20230912 | 170600 | 51269722800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 147 | 20230912 | 170500 | 51269722800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 148 | 20230912 | 170400 | 51269722800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 149 | 20230912 | 170300 | 51269722800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 150 | 20230912 | 170200 | 51269722800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 151 | 20230912 | 170100 | 51269722800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 152 | 20230912 | 170000 | 51269722800 | 146200 | 146200 | 146200 | 146200 | 16399 |
| 153 | 20230912 | 165900 | 51269722800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 154 | 20230912 | 165800 | 51269722800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 155 | 20230912 | 165700 | 51269722800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 156 | 20230912 | 165600 | 51269722800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 157 | 20230912 | 165500 | 51269722800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 158 | 20230912 | 165400 | 51269722800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 159 | 20230912 | 165300 | 51269722800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 160 | 20230912 | 165200 | 51269722800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 161 | 20230912 | 165100 | 51269722800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 162 | 20230912 | 165000 | 51269722800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 163 | 20230912 | 164900 | 51269722800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 164 | 20230912 | 164800 | 51269722800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 165 | 20230912 | 164700 | 51269722800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 166 | 20230912 | 164600 | 51269722800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 167 | 20230912 | 164500 | 51269722800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 168 | 20230912 | 164400 | 51269722800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 169 | 20230912 | 164300 | 51269722800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 170 | 20230912 | 164200 | 51269722800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 171 | 20230912 | 164100 | 51269722800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 172 | 20230912 | 164000 | 51269722800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 173 | 20230912 | 163900 | 51269722800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 174 | 20230912 | 163800 | 51269722800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 175 | 20230912 | 163700 | 51269722800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 176 | 20230912 | 163600 | 51269722800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 177 | 20230912 | 163500 | 51269722800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 178 | 20230912 | 163400 | 51269722800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 179 | 20230912 | 163300 | 51269722800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 180 | 20230912 | 163200 | 51269722800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 181 | 20230912 | 163100 | 51269722800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 182 | 20230912 | 163000 | 51269722800 | 146200 | 146200 | 146200 | 146200 | 16399 |
| 183 | 20230912 | 162900 | 51269722800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 184 | 20230912 | 162800 | 51269722800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 185 | 20230912 | 162700 | 51269722800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 186 | 20230912 | 162600 | 51269722800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 187 | 20230912 | 162500 | 51269722800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 188 | 20230912 | 162400 | 51269722800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 189 | 20230912 | 162300 | 51269722800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 190 | 20230912 | 162200 | 51269722800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 191 | 20230912 | 162100 | 51269722800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 192 | 20230912 | 162000 | 51269722800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 193 | 20230912 | 161900 | 51269722800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 194 | 20230912 | 161800 | 51269722800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 195 | 20230912 | 161700 | 51269722800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 196 | 20230912 | 161600 | 51269722800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 197 | 20230912 | 161500 | 51269722800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 198 | 20230912 | 161400 | 51269722800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 199 | 20230912 | 161300 | 51269722800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 200 | 20230912 | 161200 | 51269722800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 201 | 20230912 | 161100 | 51269722800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 202 | 20230912 | 161000 | 51269722800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 203 | 20230912 | 160900 | 51269722800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 204 | 20230912 | 160800 | 51269722800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 205 | 20230912 | 160700 | 51269722800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 206 | 20230912 | 160600 | 51269722800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 207 | 20230912 | 160500 | 51269722800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 208 | 20230912 | 160400 | 51269722800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 209 | 20230912 | 160300 | 51269722800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 210 | 20230912 | 160200 | 51269722800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 211 | 20230912 | 160100 | 51269722800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 212 | 20230912 | 160000 | 51269722800 | 146200 | 146200 | 146200 | 146200 | 16399 |
| 213 | 20230912 | 155900 | 51269722800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 214 | 20230912 | 155800 | 51269722800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 215 | 20230912 | 155700 | 51269722800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 216 | 20230912 | 155600 | 51269722800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 217 | 20230912 | 155500 | 51269722800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 218 | 20230912 | 155400 | 51269722800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 219 | 20230912 | 155300 | 51269722800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 220 | 20230912 | 155200 | 51269722800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 221 | 20230912 | 155100 | 51269722800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 222 | 20230912 | 155000 | 51269722800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 223 | 20230912 | 154900 | 51269722800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 224 | 20230912 | 154800 | 51269722800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 225 | 20230912 | 154700 | 51269722800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 226 | 20230912 | 154600 | 51269722800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 227 | 20230912 | 154500 | 51269722800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 228 | 20230912 | 154400 | 51269722800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 229 | 20230912 | 154300 | 51269722800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 230 | 20230912 | 154200 | 51269722800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 231 | 20230912 | 154100 | 51269722800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 232 | 20230912 | 154000 | 51269722800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 233 | 20230912 | 153900 | 51269722800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 234 | 20230912 | 153800 | 51269722800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 235 | 20230912 | 153700 | 51269722800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 236 | 20230912 | 153600 | 51269722800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 237 | 20230912 | 153500 | 51269722800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 238 | 20230912 | 153400 | 51269722800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 239 | 20230912 | 153300 | 51269722800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 240 | 20230912 | 153200 | 51269722800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 241 | 20230912 | 153100 | 51269722800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 242 | 20230912 | 153000 | 51269722800 | 146200 | 146200 | 146200 | 146200 | 32798 |
| 243 | 20230912 | 152900 | 48872189000 | 146300 | 146300 | 146300 | 146300 | 0 |
| 244 | 20230912 | 152800 | 48872189000 | 146300 | 146300 | 146300 | 146300 | 0 |
| 245 | 20230912 | 152700 | 48872189000 | 146300 | 146300 | 146300 | 146300 | 0 |
| 246 | 20230912 | 152600 | 48872189000 | 146300 | 146300 | 146300 | 146300 | 0 |
| 247 | 20230912 | 152500 | 48872189000 | 146300 | 146300 | 146300 | 146300 | 0 |
| 248 | 20230912 | 152400 | 48872189000 | 146300 | 146300 | 146300 | 146300 | 0 |
| 249 | 20230912 | 152300 | 48872189000 | 146300 | 146300 | 146300 | 146300 | 0 |
| 250 | 20230912 | 152200 | 48872189000 | 146300 | 146300 | 146300 | 146300 | 0 |
| 251 | 20230912 | 152100 | 48872189000 | 146300 | 146300 | 146300 | 146300 | 0 |
| 252 | 20230912 | 152000 | 48872189000 | 146300 | 146300 | 146300 | 146300 | 0 |
| 253 | 20230912 | 151900 | 48872189000 | 146300 | 146200 | 146300 | 146100 | 1570 |
| 254 | 20230912 | 151800 | 48642636900 | 146100 | 146200 | 146300 | 146000 | 1245 |
| 255 | 20230912 | 151700 | 48460715700 | 146200 | 146200 | 146200 | 146100 | 1254 |
| 256 | 20230912 | 151600 | 48277434600 | 146200 | 146200 | 146300 | 146100 | 871 |
| 257 | 20230912 | 151500 | 48150122100 | 146200 | 146000 | 146200 | 146000 | 360 |
| 258 | 20230912 | 151400 | 48097511900 | 146000 | 146000 | 146200 | 146000 | 756 |
| 259 | 20230912 | 151300 | 47987081100 | 146000 | 146000 | 146100 | 145900 | 1247 |
| 260 | 20230912 | 151200 | 47804998100 | 145900 | 146000 | 146200 | 145900 | 2093 |
| 261 | 20230912 | 151100 | 47499445600 | 146100 | 146100 | 146100 | 145900 | 1162 |
| 262 | 20230912 | 151000 | 47329771600 | 146100 | 145900 | 146100 | 145800 | 1162 |
| 263 | 20230912 | 150900 | 47160171600 | 145800 | 145700 | 145900 | 145600 | 8574 |
| 264 | 20230912 | 150800 | 45910860000 | 145700 | 145600 | 145700 | 145600 | 746 |
| 265 | 20230912 | 150700 | 45802191000 | 145700 | 145600 | 145700 | 145600 | 776 |
| 266 | 20230912 | 150600 | 45689156600 | 145700 | 145600 | 145700 | 145600 | 527 |
| 267 | 20230912 | 150500 | 45612417500 | 145700 | 145600 | 145700 | 145600 | 1352 |
| 268 | 20230912 | 150400 | 45415533200 | 145600 | 145700 | 145700 | 145600 | 204 |
| 269 | 20230912 | 150300 | 45385821800 | 145700 | 145700 | 145700 | 145600 | 221 |
| 270 | 20230912 | 150200 | 45353637500 | 145600 | 145600 | 145700 | 145600 | 561 |
| 271 | 20230912 | 150100 | 45271926600 | 145600 | 145700 | 145700 | 145600 | 752 |
| 272 | 20230912 | 150000 | 45162417900 | 145600 | 145600 | 145700 | 145600 | 572 |
| 273 | 20230912 | 145900 | 45079128500 | 145700 | 145600 | 145700 | 145600 | 430 |
| 274 | 20230912 | 145800 | 45016511200 | 145600 | 145700 | 145700 | 145600 | 711 |
| 275 | 20230912 | 145700 | 44912978400 | 145600 | 145700 | 145700 | 145600 | 333 |
| 276 | 20230912 | 145600 | 44864475100 | 145600 | 145700 | 145700 | 145600 | 415 |
| 277 | 20230912 | 145500 | 44804041300 | 145600 | 145600 | 145700 | 145600 | 432 |
| 278 | 20230912 | 145400 | 44741128600 | 145600 | 145600 | 145700 | 145600 | 395 |
| 279 | 20230912 | 145300 | 44683606200 | 145600 | 145600 | 145700 | 145600 | 713 |
| 280 | 20230912 | 145200 | 44579780900 | 145600 | 145700 | 145700 | 145600 | 355 |
| 281 | 20230912 | 145100 | 44528076600 | 145600 | 145700 | 145700 | 145600 | 412 |
| 282 | 20230912 | 145000 | 44468072700 | 145700 | 145700 | 145700 | 145600 | 1011 |
| 283 | 20230912 | 144900 | 44320862900 | 145600 | 145700 | 145700 | 145600 | 195 |
| 284 | 20230912 | 144800 | 44292462700 | 145700 | 145600 | 145700 | 145600 | 713 |
| 285 | 20230912 | 144700 | 44188623500 | 145700 | 145700 | 145700 | 145600 | 459 |
| 286 | 20230912 | 144600 | 44121773800 | 145700 | 145700 | 145800 | 145600 | 871 |
| 287 | 20230912 | 144500 | 43994885700 | 145600 | 145700 | 145800 | 145600 | 1539 |
| 288 | 20230912 | 144400 | 43770631400 | 145800 | 145700 | 145800 | 145700 | 898 |
| 289 | 20230912 | 144300 | 43639790100 | 145700 | 145700 | 145800 | 145700 | 765 |
| 290 | 20230912 | 144200 | 43528322600 | 145700 | 145800 | 145800 | 145700 | 1141 |
| 291 | 20230912 | 144100 | 43362071500 | 145800 | 145700 | 145800 | 145700 | 436 |
| 292 | 20230912 | 144000 | 43298541600 | 145700 | 145700 | 145800 | 145700 | 207 |
| 293 | 20230912 | 143900 | 43268378200 | 145700 | 145700 | 145800 | 145700 | 818 |
| 294 | 20230912 | 143800 | 43149191500 | 145700 | 145800 | 145800 | 145700 | 137 |
| 295 | 20230912 | 143700 | 43129225200 | 145800 | 145800 | 145800 | 145700 | 1003 |
| 296 | 20230912 | 143600 | 42983077200 | 145800 | 145700 | 145800 | 145700 | 284 |
| 297 | 20230912 | 143500 | 42941692400 | 145700 | 145700 | 145800 | 145700 | 326 |
| 298 | 20230912 | 143400 | 42894189800 | 145700 | 145700 | 145800 | 145700 | 1217 |
| 299 | 20230912 | 143300 | 42716868800 | 145700 | 145800 | 145900 | 145700 | 1399 |
| 300 | 20230912 | 143200 | 42512919900 | 145900 | 145900 | 145900 | 145800 | 247 |
| 301 | 20230912 | 143100 | 42476896100 | 145800 | 145800 | 145900 | 145800 | 563 |
| 302 | 20230912 | 143000 | 42394781200 | 145900 | 145800 | 145900 | 145800 | 1230 |
| 303 | 20230912 | 142900 | 42215361500 | 145800 | 145800 | 145900 | 145800 | 422 |
| 304 | 20230912 | 142800 | 42153821400 | 145900 | 145900 | 145900 | 145800 | 376 |
| 305 | 20230912 | 142700 | 42098973100 | 145800 | 145900 | 146000 | 145800 | 530 |
| 306 | 20230912 | 142600 | 42021634000 | 146000 | 145900 | 146000 | 145900 | 580 |
| 307 | 20230912 | 142500 | 41937004500 | 145900 | 145800 | 146000 | 145800 | 509 |
| 308 | 20230912 | 142400 | 41862734400 | 145900 | 145800 | 146000 | 145800 | 672 |
| 309 | 20230912 | 142300 | 41764699100 | 145900 | 146000 | 146000 | 145800 | 722 |
| 310 | 20230912 | 142200 | 41659368600 | 145900 | 145900 | 146000 | 145800 | 467 |
| 311 | 20230912 | 142100 | 41591221000 | 145800 | 145900 | 145900 | 145800 | 818 |
| 312 | 20230912 | 142000 | 41471908400 | 145800 | 145700 | 145900 | 145700 | 1239 |
| 313 | 20230912 | 141900 | 41291240000 | 145700 | 145800 | 145800 | 145700 | 1453 |
| 314 | 20230912 | 141800 | 41079414200 | 145800 | 145900 | 145900 | 145800 | 371 |
| 315 | 20230912 | 141700 | 41025315700 | 145800 | 145800 | 145900 | 145700 | 1232 |
| 316 | 20230912 | 141600 | 40845690000 | 145800 | 145700 | 145800 | 145700 | 824 |
| 317 | 20230912 | 141500 | 40725596900 | 145700 | 145500 | 145800 | 145500 | 1623 |
| 318 | 20230912 | 141400 | 40489233600 | 145600 | 145600 | 145600 | 145500 | 642 |
| 319 | 20230912 | 141300 | 40395805600 | 145600 | 145600 | 145700 | 145500 | 1896 |
| 320 | 20230912 | 141200 | 40119750000 | 145700 | 145700 | 145700 | 145600 | 504 |
| 321 | 20230912 | 141100 | 40046349700 | 145600 | 145600 | 145700 | 145600 | 856 |
| 322 | 20230912 | 141000 | 39921677500 | 145600 | 145700 | 145700 | 145600 | 549 |
| 323 | 20230912 | 140900 | 39841734600 | 145600 | 145600 | 145800 | 145600 | 1548 |
| 324 | 20230912 | 140800 | 39616196800 | 145700 | 145700 | 145800 | 145600 | 1529 |
| 325 | 20230912 | 140700 | 39393364700 | 145600 | 145600 | 145800 | 145600 | 1146 |
| 326 | 20230912 | 140600 | 39226404100 | 145600 | 145600 | 145800 | 145600 | 840 |
| 327 | 20230912 | 140500 | 39104026000 | 145600 | 145700 | 145800 | 145600 | 1385 |
| 328 | 20230912 | 140400 | 38902317900 | 145600 | 145600 | 145700 | 145600 | 891 |
| 329 | 20230912 | 140300 | 38772536200 | 145700 | 145600 | 145700 | 145600 | 746 |
| 330 | 20230912 | 140200 | 38663897300 | 145600 | 145600 | 145700 | 145600 | 1095 |
| 331 | 20230912 | 140100 | 38504388600 | 145700 | 145500 | 145700 | 145500 | 1855 |
| 332 | 20230912 | 140000 | 38234325800 | 145500 | 145600 | 145600 | 145500 | 1234 |
| 333 | 20230912 | 135900 | 38054773800 | 145500 | 145600 | 145600 | 145500 | 695 |
| 334 | 20230912 | 135800 | 37953618800 | 145600 | 145800 | 145900 | 145600 | 5631 |
| 335 | 20230912 | 135700 | 37133053000 | 145900 | 146000 | 146100 | 145800 | 4271 |
| 336 | 20230912 | 135600 | 36509707500 | 146100 | 146000 | 146100 | 145900 | 577 |
| 337 | 20230912 | 135500 | 36425470600 | 145900 | 145900 | 146000 | 145900 | 954 |
| 338 | 20230912 | 135400 | 36286219000 | 145900 | 146100 | 146100 | 145900 | 912 |
| 339 | 20230912 | 135300 | 36153104800 | 146000 | 146000 | 146100 | 146000 | 1537 |
| 340 | 20230912 | 135200 | 35928690600 | 146100 | 146000 | 146100 | 146000 | 585 |
| 341 | 20230912 | 135100 | 35843253600 | 146000 | 146000 | 146100 | 146000 | 240 |
| 342 | 20230912 | 135000 | 35808209200 | 146100 | 146000 | 146100 | 146000 | 1337 |
| 343 | 20230912 | 134900 | 35612992400 | 146100 | 146000 | 146100 | 145900 | 3075 |
| 344 | 20230912 | 134800 | 35164030100 | 145900 | 145900 | 146000 | 145900 | 255 |
| 345 | 20230912 | 134700 | 35126821100 | 146000 | 145900 | 146000 | 145900 | 1210 |
| 346 | 20230912 | 134600 | 34950210700 | 145900 | 146000 | 146000 | 145900 | 577 |
| 347 | 20230912 | 134500 | 34865990000 | 146000 | 145900 | 146000 | 145900 | 657 |
| 348 | 20230912 | 134400 | 34770101900 | 145900 | 146100 | 146100 | 145900 | 3744 |
| 349 | 20230912 | 134300 | 34223512300 | 146000 | 146000 | 146100 | 146000 | 482 |
| 350 | 20230912 | 134200 | 34153118100 | 146000 | 146100 | 146100 | 146000 | 444 |
| 351 | 20230912 | 134100 | 34088288200 | 146000 | 146000 | 146100 | 146000 | 685 |
| 352 | 20230912 | 134000 | 33988276000 | 146000 | 146000 | 146100 | 146000 | 806 |
| 353 | 20230912 | 133900 | 33870573500 | 146100 | 146100 | 146100 | 146000 | 545 |
| 354 | 20230912 | 133800 | 33790999500 | 146000 | 146200 | 146200 | 146000 | 2803 |
| 355 | 20230912 | 133700 | 33381498600 | 146200 | 146100 | 146200 | 146100 | 343 |
| 356 | 20230912 | 133600 | 33331380500 | 146100 | 146200 | 146200 | 146100 | 677 |
| 357 | 20230912 | 133500 | 33232433500 | 146200 | 146200 | 146200 | 146100 | 271 |
| 358 | 20230912 | 133400 | 33192838900 | 146100 | 146100 | 146200 | 146100 | 474 |
| 359 | 20230912 | 133300 | 33123582100 | 146200 | 146200 | 146200 | 146100 | 679 |
| 360 | 20230912 | 133200 | 33024373200 | 146100 | 146300 | 146300 | 146100 | 1494 |
| 361 | 20230912 | 133100 | 32805947300 | 146200 | 146300 | 146300 | 146200 | 339 |
| 362 | 20230912 | 133000 | 32756380900 | 146200 | 146300 | 146300 | 146200 | 179 |
| 363 | 20230912 | 132900 | 32730205500 | 146200 | 146200 | 146300 | 146200 | 889 |
| 364 | 20230912 | 132800 | 32600191400 | 146200 | 146200 | 146300 | 146200 | 2949 |
| 365 | 20230912 | 132700 | 32168982000 | 146300 | 146300 | 146300 | 146200 | 1493 |
| 366 | 20230912 | 132600 | 31950598000 | 146200 | 146300 | 146400 | 146200 | 3305 |
| 367 | 20230912 | 132500 | 31467118900 | 146400 | 146400 | 146500 | 146300 | 1936 |
| 368 | 20230912 | 132400 | 31183709200 | 146500 | 146400 | 146500 | 146400 | 448 |
| 369 | 20230912 | 132300 | 31118119200 | 146400 | 146500 | 146600 | 146400 | 1133 |
| 370 | 20230912 | 132200 | 30952146500 | 146500 | 146600 | 146600 | 146500 | 1287 |
| 371 | 20230912 | 132100 | 30763498700 | 146600 | 146600 | 146700 | 146600 | 403 |
| 372 | 20230912 | 132000 | 30704418500 | 146600 | 146600 | 146700 | 146500 | 3317 |
| 373 | 20230912 | 131900 | 30218031700 | 146600 | 146600 | 146800 | 146600 | 1635 |
| 374 | 20230912 | 131800 | 29978217800 | 146700 | 146600 | 146700 | 146600 | 1320 |
| 375 | 20230912 | 131700 | 29784600000 | 146600 | 146600 | 146700 | 146600 | 277 |
| 376 | 20230912 | 131600 | 29743980200 | 146600 | 146700 | 146700 | 146600 | 2131 |
| 377 | 20230912 | 131500 | 29431423400 | 146700 | 146600 | 146800 | 146600 | 1013 |
| 378 | 20230912 | 131400 | 29282832300 | 146600 | 146600 | 146700 | 146600 | 273 |
| 379 | 20230912 | 131300 | 29242809100 | 146700 | 146600 | 146700 | 146600 | 298 |
| 380 | 20230912 | 131200 | 29199112200 | 146600 | 146700 | 146700 | 146600 | 468 |
| 381 | 20230912 | 131100 | 29130481500 | 146600 | 146500 | 146700 | 146500 | 620 |
| 382 | 20230912 | 131000 | 29039590300 | 146600 | 146500 | 146600 | 146500 | 1409 |
| 383 | 20230912 | 130900 | 28833057800 | 146500 | 146500 | 146600 | 146500 | 234 |
| 384 | 20230912 | 130800 | 28798772700 | 146600 | 146500 | 146600 | 146500 | 397 |
| 385 | 20230912 | 130700 | 28740611200 | 146500 | 146600 | 146600 | 146500 | 912 |
| 386 | 20230912 | 130600 | 28606955200 | 146600 | 146600 | 146700 | 146500 | 1345 |
| 387 | 20230912 | 130500 | 28409778200 | 146600 | 146600 | 146700 | 146600 | 377 |
| 388 | 20230912 | 130400 | 28354507200 | 146600 | 146700 | 146800 | 146600 | 1985 |
| 389 | 20230912 | 130300 | 28063397200 | 146700 | 146700 | 146800 | 146600 | 997 |
| 390 | 20230912 | 130200 | 27917139500 | 146700 | 146700 | 146800 | 146600 | 1341 |
| 391 | 20230912 | 130100 | 27720413700 | 146700 | 146800 | 146800 | 146700 | 349 |
| 392 | 20230912 | 130000 | 27669206100 | 146800 | 146800 | 146800 | 146700 | 442 |
| 393 | 20230912 | 125900 | 27604359500 | 146700 | 146700 | 146800 | 146700 | 351 |
| 394 | 20230912 | 125800 | 27552867300 | 146700 | 146700 | 146800 | 146700 | 406 |
| 395 | 20230912 | 125700 | 27493289700 | 146700 | 146800 | 146800 | 146700 | 413 |
| 396 | 20230912 | 125600 | 27432676900 | 146700 | 146800 | 146800 | 146700 | 288 |
| 397 | 20230912 | 125500 | 27390415900 | 146800 | 146800 | 146900 | 146800 | 437 |
| 398 | 20230912 | 125400 | 27326254600 | 146800 | 146800 | 146900 | 146800 | 264 |
| 399 | 20230912 | 125300 | 27287499100 | 146800 | 146800 | 146900 | 146800 | 453 |
| 400 | 20230912 | 125200 | 27220995300 | 146800 | 146900 | 146900 | 146800 | 129 |
| 401 | 20230912 | 125100 | 27202055600 | 146800 | 146600 | 146900 | 146600 | 2607 |
| 402 | 20230912 | 125000 | 26819542800 | 146600 | 146700 | 146700 | 146600 | 492 |
| 403 | 20230912 | 124900 | 26747409000 | 146600 | 146700 | 146700 | 146600 | 251 |
| 404 | 20230912 | 124800 | 26710601000 | 146600 | 146600 | 146700 | 146600 | 374 |
| 405 | 20230912 | 124700 | 26655763700 | 146600 | 146700 | 146700 | 146600 | 290 |
| 406 | 20230912 | 124600 | 26613248500 | 146700 | 146700 | 146700 | 146600 | 356 |
| 407 | 20230912 | 124500 | 26561046600 | 146600 | 146600 | 146700 | 146600 | 330 |
| 408 | 20230912 | 124400 | 26512667300 | 146600 | 146600 | 146700 | 146600 | 207 |
| 409 | 20230912 | 124300 | 26482320200 | 146600 | 146600 | 146700 | 146600 | 485 |
| 410 | 20230912 | 124200 | 26411214600 | 146600 | 146700 | 146700 | 146600 | 254 |
| 411 | 20230912 | 124100 | 26373977300 | 146700 | 146600 | 146700 | 146600 | 681 |
| 412 | 20230912 | 124000 | 26274139500 | 146600 | 146600 | 146700 | 146600 | 195 |
| 413 | 20230912 | 123900 | 26245548900 | 146600 | 146600 | 146700 | 146600 | 356 |
| 414 | 20230912 | 123800 | 26193354500 | 146600 | 146600 | 146700 | 146600 | 177 |
| 415 | 20230912 | 123700 | 26167404200 | 146600 | 146700 | 146800 | 146600 | 342 |
| 416 | 20230912 | 123600 | 26117236800 | 146700 | 146600 | 146900 | 146600 | 1055 |
| 417 | 20230912 | 123500 | 25962457300 | 146600 | 146600 | 146600 | 146500 | 364 |
| 418 | 20230912 | 123400 | 25909097300 | 146500 | 146600 | 146700 | 146500 | 453 |
| 419 | 20230912 | 123300 | 25842695800 | 146600 | 146500 | 146600 | 146500 | 1389 |
| 420 | 20230912 | 123200 | 25639096400 | 146500 | 146600 | 146600 | 146500 | 1686 |
| 421 | 20230912 | 123100 | 25391931000 | 146600 | 146600 | 146700 | 146600 | 297 |
| 422 | 20230912 | 123000 | 25348386700 | 146600 | 146800 | 146800 | 146600 | 2313 |
| 423 | 20230912 | 122900 | 25009084200 | 146700 | 146900 | 146900 | 146700 | 337 |
| 424 | 20230912 | 122800 | 24959612600 | 146900 | 146800 | 146900 | 146700 | 661 |
| 425 | 20230912 | 122700 | 24862582900 | 146800 | 146800 | 146900 | 146700 | 1410 |
| 426 | 20230912 | 122600 | 24655608000 | 146900 | 146700 | 146900 | 146700 | 958 |
| 427 | 20230912 | 122500 | 24514989300 | 146700 | 146800 | 146800 | 146700 | 331 |
| 428 | 20230912 | 122400 | 24466426600 | 146700 | 146700 | 146800 | 146700 | 255 |
| 429 | 20230912 | 122300 | 24429010300 | 146700 | 146800 | 146800 | 146700 | 203 |
| 430 | 20230912 | 122200 | 24399226800 | 146700 | 146700 | 146800 | 146700 | 238 |
| 431 | 20230912 | 122100 | 24364306900 | 146700 | 146700 | 146800 | 146700 | 241 |
| 432 | 20230912 | 122000 | 24328945000 | 146700 | 146700 | 146800 | 146700 | 248 |
| 433 | 20230912 | 121900 | 24292550300 | 146700 | 146800 | 146800 | 146700 | 355 |
| 434 | 20230912 | 121800 | 24240451000 | 146700 | 146700 | 146800 | 146700 | 314 |
| 435 | 20230912 | 121700 | 24194378200 | 146700 | 146600 | 146800 | 146600 | 1370 |
| 436 | 20230912 | 121600 | 23993411300 | 146600 | 146600 | 146700 | 146600 | 214 |
| 437 | 20230912 | 121500 | 23962030200 | 146600 | 146700 | 146700 | 146600 | 448 |
| 438 | 20230912 | 121400 | 23896337000 | 146700 | 146600 | 146700 | 146600 | 302 |
| 439 | 20230912 | 121300 | 23852059600 | 146600 | 146700 | 146700 | 146600 | 166 |
| 440 | 20230912 | 121200 | 23827723100 | 146600 | 146700 | 146700 | 146600 | 302 |
| 441 | 20230912 | 121100 | 23783447300 | 146700 | 146600 | 146700 | 146600 | 375 |
| 442 | 20230912 | 121000 | 23728468400 | 146600 | 146600 | 146700 | 146600 | 919 |
| 443 | 20230912 | 120900 | 23593738800 | 146600 | 146700 | 146700 | 146600 | 288 |
| 444 | 20230912 | 120800 | 23551512300 | 146600 | 146600 | 146700 | 146600 | 334 |
| 445 | 20230912 | 120700 | 23502536900 | 146700 | 146700 | 146700 | 146600 | 330 |
| 446 | 20230912 | 120600 | 23454147800 | 146700 | 146700 | 146800 | 146600 | 257 |
| 447 | 20230912 | 120500 | 23416463400 | 146700 | 146700 | 146800 | 146600 | 115 |
| 448 | 20230912 | 120400 | 23399594400 | 146700 | 146700 | 146800 | 146600 | 433 |
| 449 | 20230912 | 120300 | 23336084600 | 146700 | 146600 | 146800 | 146600 | 124 |
| 450 | 20230912 | 120200 | 23317885100 | 146600 | 146800 | 146800 | 146600 | 272 |
| 451 | 20230912 | 120100 | 23277999400 | 146700 | 146800 | 146800 | 146700 | 320 |
| 452 | 20230912 | 120000 | 23231038000 | 146800 | 146700 | 146900 | 146700 | 76 |
| 453 | 20230912 | 115900 | 23219882000 | 146700 | 146900 | 146900 | 146700 | 271 |
| 454 | 20230912 | 115800 | 23180122800 | 146800 | 146700 | 146800 | 146700 | 392 |
| 455 | 20230912 | 115700 | 23122590400 | 146700 | 146700 | 146800 | 146600 | 353 |
| 456 | 20230912 | 115600 | 23070801000 | 146700 | 146700 | 146700 | 146600 | 304 |
| 457 | 20230912 | 115500 | 23026208700 | 146600 | 146600 | 146800 | 146600 | 320 |
| 458 | 20230912 | 115400 | 22979275600 | 146700 | 146700 | 146700 | 146600 | 147 |
| 459 | 20230912 | 115300 | 22957720300 | 146600 | 146600 | 146700 | 146600 | 245 |
| 460 | 20230912 | 115200 | 22921802600 | 146600 | 146500 | 146800 | 146500 | 147 |
| 461 | 20230912 | 115100 | 22900260200 | 146500 | 146500 | 146600 | 146500 | 299 |
| 462 | 20230912 | 115000 | 22856445800 | 146600 | 146600 | 146700 | 146500 | 140 |
| 463 | 20230912 | 114900 | 22835925700 | 146500 | 146600 | 146600 | 146500 | 480 |
| 464 | 20230912 | 114800 | 22765582900 | 146600 | 146500 | 146600 | 146400 | 280 |
| 465 | 20230912 | 114700 | 22724572200 | 146400 | 146500 | 146600 | 146400 | 149 |
| 466 | 20230912 | 114600 | 22702745600 | 146400 | 146400 | 146500 | 146400 | 418 |
| 467 | 20230912 | 114500 | 22641531800 | 146400 | 146500 | 146500 | 146400 | 286 |
| 468 | 20230912 | 114400 | 22599655900 | 146500 | 146400 | 146600 | 146400 | 428 |
| 469 | 20230912 | 114300 | 22536968100 | 146400 | 146600 | 146600 | 146400 | 358 |
| 470 | 20230912 | 114200 | 22484515200 | 146500 | 146600 | 146600 | 146400 | 268 |
| 471 | 20230912 | 114100 | 22445262900 | 146500 | 146500 | 146600 | 146500 | 180 |
| 472 | 20230912 | 114000 | 22418892700 | 146500 | 146500 | 146600 | 146400 | 436 |
| 473 | 20230912 | 113900 | 22355030000 | 146500 | 146600 | 146700 | 146500 | 2685 |
| 474 | 20230912 | 113800 | 21961666000 | 146500 | 146500 | 146700 | 146500 | 153 |
| 475 | 20230912 | 113700 | 21939240000 | 146600 | 146500 | 146700 | 146500 | 990 |
| 476 | 20230912 | 113600 | 21794102000 | 146500 | 146600 | 146600 | 146500 | 132 |
| 477 | 20230912 | 113500 | 21774763300 | 146500 | 146500 | 146600 | 146500 | 206 |
| 478 | 20230912 | 113400 | 21744582000 | 146500 | 146500 | 146600 | 146500 | 304 |
| 479 | 20230912 | 113300 | 21700045400 | 146500 | 146500 | 146600 | 146400 | 363 |
| 480 | 20230912 | 113200 | 21646866600 | 146400 | 146600 | 146600 | 146300 | 5237 |
| 481 | 20230912 | 113100 | 20879843600 | 146600 | 146600 | 146700 | 146600 | 1127 |
| 482 | 20230912 | 113000 | 20714624100 | 146600 | 146800 | 146800 | 146600 | 3755 |
| 483 | 20230912 | 112900 | 20163982100 | 146700 | 146700 | 146800 | 146700 | 1903 |
| 484 | 20230912 | 112800 | 19884811900 | 146800 | 146700 | 146900 | 146700 | 137 |
| 485 | 20230912 | 112700 | 19864709100 | 146700 | 146700 | 146800 | 146700 | 2009 |
| 486 | 20230912 | 112600 | 19569983000 | 146800 | 146800 | 146800 | 146700 | 1759 |
| 487 | 20230912 | 112500 | 19311774700 | 146800 | 146900 | 146900 | 146700 | 1924 |
| 488 | 20230912 | 112400 | 19029315700 | 146900 | 146800 | 146900 | 146800 | 322 |
| 489 | 20230912 | 112300 | 18982014400 | 146800 | 147000 | 147000 | 146800 | 1005 |
| 490 | 20230912 | 112200 | 18834377700 | 147000 | 147000 | 147000 | 146900 | 158 |
| 491 | 20230912 | 112100 | 18811165400 | 146900 | 146900 | 147000 | 146900 | 422 |
| 492 | 20230912 | 112000 | 18749159600 | 146900 | 146900 | 147000 | 146900 | 351 |
| 493 | 20230912 | 111900 | 18697578300 | 146900 | 147000 | 147000 | 146900 | 345 |
| 494 | 20230912 | 111800 | 18646889300 | 146900 | 147000 | 147100 | 146900 | 481 |
| 495 | 20230912 | 111700 | 18576191200 | 147000 | 147000 | 147100 | 147000 | 221 |
| 496 | 20230912 | 111600 | 18543703700 | 147000 | 147000 | 147100 | 147000 | 271 |
| 497 | 20230912 | 111500 | 18503863400 | 147000 | 147100 | 147100 | 147000 | 1125 |
| 498 | 20230912 | 111400 | 18338434300 | 147100 | 147100 | 147200 | 147100 | 248 |
| 499 | 20230912 | 111300 | 18301953200 | 147200 | 147100 | 147200 | 147100 | 127 |
| 500 | 20230912 | 111200 | 18283270900 | 147100 | 147100 | 147300 | 147000 | 394 |
| 501 | 20230912 | 111100 | 18225289300 | 147100 | 147100 | 147200 | 147000 | 323 |
| 502 | 20230912 | 111000 | 18177791400 | 147100 | 147100 | 147200 | 147000 | 539 |
| 503 | 20230912 | 110900 | 18098506900 | 147100 | 147100 | 147200 | 147100 | 290 |
| 504 | 20230912 | 110800 | 18055831100 | 147100 | 147100 | 147200 | 147100 | 320 |
| 505 | 20230912 | 110700 | 18008759000 | 147200 | 147100 | 147200 | 147100 | 183 |
| 506 | 20230912 | 110600 | 17981838300 | 147200 | 147200 | 147200 | 147100 | 108 |
| 507 | 20230912 | 110500 | 17965941300 | 147100 | 147100 | 147300 | 147000 | 383 |
| 508 | 20230912 | 110400 | 17909600800 | 147000 | 147300 | 147400 | 147000 | 352 |
| 509 | 20230912 | 110300 | 17857769100 | 147100 | 147000 | 147400 | 146900 | 462 |
| 510 | 20230912 | 110200 | 17789786100 | 146900 | 147300 | 147400 | 146900 | 724 |
| 511 | 20230912 | 110100 | 17683232500 | 147300 | 147300 | 147400 | 147300 | 194 |
| 512 | 20230912 | 110000 | 17654655500 | 147300 | 147200 | 147300 | 147200 | 296 |
| 513 | 20230912 | 105900 | 17611082100 | 147300 | 147200 | 147400 | 147200 | 1490 |
| 514 | 20230912 | 105800 | 17391576600 | 147200 | 146900 | 147300 | 146900 | 1338 |
| 515 | 20230912 | 105700 | 17194694100 | 146900 | 146900 | 147000 | 146800 | 475 |
| 516 | 20230912 | 105600 | 17124902200 | 146800 | 147000 | 147000 | 146800 | 358 |
| 517 | 20230912 | 105500 | 17072315000 | 146900 | 147100 | 147100 | 146900 | 203 |
| 518 | 20230912 | 105400 | 17042489900 | 147100 | 146900 | 147100 | 146900 | 258 |
| 519 | 20230912 | 105300 | 17004554100 | 146900 | 146900 | 146900 | 146800 | 1133 |
| 520 | 20230912 | 105200 | 16838137900 | 146900 | 146800 | 146900 | 146800 | 133 |
| 521 | 20230912 | 105100 | 16818612400 | 146800 | 146800 | 147100 | 146700 | 1429 |
| 522 | 20230912 | 105000 | 16608743000 | 146800 | 147100 | 147100 | 146800 | 399 |
| 523 | 20230912 | 104900 | 16550146500 | 146800 | 147000 | 147100 | 146800 | 282 |
| 524 | 20230912 | 104800 | 16508687200 | 147000 | 146900 | 147100 | 146800 | 551 |
| 525 | 20230912 | 104700 | 16427691900 | 146900 | 146900 | 147000 | 146900 | 334 |
| 526 | 20230912 | 104600 | 16378619500 | 147000 | 146900 | 147200 | 146800 | 738 |
| 527 | 20230912 | 104500 | 16270119200 | 146800 | 146900 | 147000 | 146800 | 617 |
| 528 | 20230912 | 104400 | 16179470200 | 146900 | 146800 | 147100 | 146800 | 531 |
| 529 | 20230912 | 104300 | 16101435400 | 146900 | 146900 | 147000 | 146800 | 652 |
| 530 | 20230912 | 104200 | 16005675500 | 146900 | 146900 | 147100 | 146900 | 584 |
| 531 | 20230912 | 104100 | 15919817900 | 146900 | 146800 | 147200 | 146800 | 1184 |
| 532 | 20230912 | 104000 | 15745808400 | 146800 | 146800 | 146900 | 146800 | 372 |
| 533 | 20230912 | 103900 | 15691197300 | 146900 | 146800 | 146900 | 146800 | 343 |
| 534 | 20230912 | 103800 | 15640833800 | 146900 | 146900 | 146900 | 146800 | 154 |
| 535 | 20230912 | 103700 | 15618224200 | 146900 | 146900 | 146900 | 146800 | 302 |
| 536 | 20230912 | 103600 | 15573871500 | 146800 | 146800 | 146900 | 146800 | 358 |
| 537 | 20230912 | 103500 | 15521315400 | 146800 | 146900 | 146900 | 146800 | 257 |
| 538 | 20230912 | 103400 | 15483585000 | 146900 | 147000 | 147000 | 146800 | 333 |
| 539 | 20230912 | 103300 | 15434690400 | 146900 | 147100 | 147100 | 146900 | 422 |
| 540 | 20230912 | 103200 | 15372660800 | 147200 | 147100 | 147200 | 147100 | 193 |
| 541 | 20230912 | 103100 | 15344266200 | 147100 | 147100 | 147200 | 147100 | 130 |
| 542 | 20230912 | 103000 | 15325141900 | 147100 | 147200 | 147300 | 147100 | 486 |
| 543 | 20230912 | 102900 | 15253609400 | 147200 | 147000 | 147300 | 146900 | 633 |
| 544 | 20230912 | 102800 | 15160549200 | 147000 | 146700 | 147000 | 146700 | 2565 |
| 545 | 20230912 | 102700 | 14784042000 | 146700 | 146700 | 146800 | 146700 | 704 |
| 546 | 20230912 | 102600 | 14680733200 | 146700 | 146800 | 146900 | 146700 | 1515 |
| 547 | 20230912 | 102500 | 14458337000 | 146800 | 146900 | 146900 | 146800 | 672 |
| 548 | 20230912 | 102400 | 14359646400 | 146900 | 147000 | 147100 | 146900 | 690 |
| 549 | 20230912 | 102300 | 14258215300 | 147000 | 147000 | 147100 | 147000 | 286 |
| 550 | 20230912 | 102200 | 14216165700 | 147100 | 147100 | 147100 | 147000 | 577 |
| 551 | 20230912 | 102100 | 14131329300 | 147100 | 147000 | 147100 | 147000 | 411 |
| 552 | 20230912 | 102000 | 14070906300 | 147100 | 147000 | 147100 | 147000 | 340 |
| 553 | 20230912 | 101900 | 14020920000 | 147000 | 147100 | 147100 | 147000 | 214 |
| 554 | 20230912 | 101800 | 13989459100 | 147000 | 147200 | 147200 | 147000 | 258 |
| 555 | 20230912 | 101700 | 13951489400 | 147200 | 147000 | 147300 | 147000 | 930 |
| 556 | 20230912 | 101600 | 13814640800 | 146900 | 147000 | 147000 | 146900 | 588 |
| 557 | 20230912 | 101500 | 13728223400 | 147000 | 147000 | 147000 | 146900 | 871 |
| 558 | 20230912 | 101400 | 13600207300 | 146900 | 146900 | 147000 | 146900 | 299 |
| 559 | 20230912 | 101300 | 13556277900 | 146900 | 146800 | 147000 | 146800 | 1106 |
| 560 | 20230912 | 101200 | 13393823900 | 146900 | 146900 | 146900 | 146800 | 134 |
| 561 | 20230912 | 101100 | 13374151100 | 146900 | 146900 | 146900 | 146800 | 214 |
| 562 | 20230912 | 101000 | 13342731600 | 146800 | 146600 | 146900 | 146600 | 292 |
| 563 | 20230912 | 100900 | 13299889500 | 146700 | 146800 | 146900 | 146600 | 3263 |
| 564 | 20230912 | 100800 | 12821098100 | 146800 | 146900 | 147000 | 146800 | 484 |
| 565 | 20230912 | 100700 | 12749995000 | 146900 | 146900 | 147100 | 146900 | 344 |
| 566 | 20230912 | 100600 | 12699441700 | 146900 | 146800 | 147000 | 146800 | 1707 |
| 567 | 20230912 | 100500 | 12448687600 | 146800 | 147000 | 147100 | 146800 | 2438 |
| 568 | 20230912 | 100400 | 12090677600 | 147000 | 147000 | 147100 | 146800 | 2029 |
| 569 | 20230912 | 100300 | 11792572300 | 147000 | 147200 | 147300 | 146900 | 1754 |
| 570 | 20230912 | 100200 | 11534706900 | 147200 | 147300 | 147300 | 147000 | 1643 |
| 571 | 20230912 | 100100 | 11293082400 | 147300 | 147400 | 147400 | 147200 | 156 |
| 572 | 20230912 | 100000 | 11270102400 | 147400 | 147100 | 147400 | 147100 | 809 |
| 573 | 20230912 | 095900 | 11150974500 | 147200 | 146900 | 147200 | 146900 | 3069 |
| 574 | 20230912 | 095800 | 10699770400 | 146900 | 146900 | 146900 | 146800 | 1646 |
| 575 | 20230912 | 095700 | 10458069500 | 146900 | 146900 | 147000 | 146800 | 1224 |
| 576 | 20230912 | 095600 | 10278344500 | 146900 | 147000 | 147000 | 146900 | 1059 |
| 577 | 20230912 | 095500 | 10122765500 | 147000 | 147000 | 147100 | 146900 | 786 |
| 578 | 20230912 | 095400 | 10007225500 | 147000 | 147100 | 147100 | 146900 | 3332 |
| 579 | 20230912 | 095300 | 9517420100 | 147000 | 147000 | 147100 | 147000 | 716 |
| 580 | 20230912 | 095200 | 9412119900 | 147100 | 147100 | 147100 | 147000 | 2767 |
| 581 | 20230912 | 095100 | 9005147500 | 147200 | 147300 | 147400 | 147100 | 2571 |
| 582 | 20230912 | 095000 | 8626644100 | 147300 | 147300 | 147400 | 147200 | 1135 |
| 583 | 20230912 | 094900 | 8459455800 | 147200 | 147300 | 147300 | 147200 | 452 |
| 584 | 20230912 | 094800 | 8392897600 | 147200 | 147200 | 147300 | 147200 | 378 |
| 585 | 20230912 | 094700 | 8337255400 | 147200 | 147300 | 147300 | 147200 | 455 |
| 586 | 20230912 | 094600 | 8270261600 | 147300 | 147300 | 147400 | 147300 | 1358 |
| 587 | 20230912 | 094500 | 8070227400 | 147300 | 147400 | 147400 | 147300 | 807 |
| 588 | 20230912 | 094400 | 7951312100 | 147400 | 147400 | 147500 | 147400 | 1639 |
| 589 | 20230912 | 094300 | 7709723300 | 147500 | 147400 | 147500 | 147400 | 268 |
| 590 | 20230912 | 094200 | 7670216700 | 147500 | 147400 | 147500 | 147400 | 206 |
| 591 | 20230912 | 094100 | 7639846600 | 147400 | 147500 | 147500 | 147400 | 382 |
| 592 | 20230912 | 094000 | 7583537200 | 147500 | 147500 | 147500 | 147400 | 646 |
| 593 | 20230912 | 093900 | 7488252700 | 147500 | 147600 | 147600 | 147500 | 403 |
| 594 | 20230912 | 093800 | 7428796500 | 147500 | 147500 | 147500 | 147500 | 789 |
| 595 | 20230912 | 093700 | 7312419000 | 147400 | 147500 | 147500 | 147400 | 296 |
| 596 | 20230912 | 093600 | 7268779800 | 147500 | 147800 | 147800 | 147400 | 7998 |
| 597 | 20230912 | 093500 | 6088452900 | 147800 | 147700 | 147800 | 147700 | 619 |
| 598 | 20230912 | 093400 | 5997005900 | 147800 | 147900 | 147900 | 147700 | 1444 |
| 599 | 20230912 | 093300 | 5783582900 | 147900 | 147900 | 147900 | 147800 | 394 |
| 600 | 20230912 | 093200 | 5725321000 | 147800 | 147900 | 147900 | 147800 | 491 |
| 601 | 20230912 | 093100 | 5652739300 | 147900 | 147900 | 147900 | 147800 | 433 |
| 602 | 20230912 | 093000 | 5588734100 | 147900 | 147900 | 147900 | 147800 | 251 |
| 603 | 20230912 | 092900 | 5551624000 | 147900 | 147800 | 147900 | 147800 | 417 |
| 604 | 20230912 | 092800 | 5489951600 | 147800 | 147900 | 148000 | 147800 | 609 |
| 605 | 20230912 | 092700 | 5399892800 | 148000 | 147900 | 148000 | 147800 | 544 |
| 606 | 20230912 | 092600 | 5319429200 | 147900 | 147900 | 147900 | 147900 | 331 |
| 607 | 20230912 | 092500 | 5270474300 | 147900 | 148000 | 148000 | 147900 | 1671 |
| 608 | 20230912 | 092400 | 5023254000 | 148000 | 148400 | 148400 | 148000 | 1171 |
| 609 | 20230912 | 092300 | 4849631800 | 148300 | 148400 | 148500 | 148300 | 758 |
| 610 | 20230912 | 092200 | 4737152600 | 148400 | 148400 | 148500 | 148400 | 181 |
| 611 | 20230912 | 092100 | 4710289000 | 148500 | 148500 | 148600 | 148400 | 530 |
| 612 | 20230912 | 092000 | 4631586900 | 148500 | 148300 | 148600 | 148300 | 407 |
| 613 | 20230912 | 091900 | 4571136100 | 148200 | 148600 | 148600 | 148100 | 1580 |
| 614 | 20230912 | 091800 | 4336730200 | 148600 | 148600 | 148700 | 148600 | 337 |
| 615 | 20230912 | 091700 | 4286651000 | 148600 | 148000 | 148600 | 147900 | 2757 |
| 616 | 20230912 | 091600 | 3877995100 | 147900 | 147800 | 148000 | 147800 | 277 |
| 617 | 20230912 | 091500 | 3837034600 | 148000 | 147800 | 148100 | 147800 | 727 |
| 618 | 20230912 | 091400 | 3729519900 | 147700 | 147700 | 148000 | 147700 | 1405 |
| 619 | 20230912 | 091300 | 3521920900 | 147700 | 148000 | 148000 | 147700 | 1828 |
| 620 | 20230912 | 091200 | 3251679600 | 148000 | 147900 | 148000 | 147800 | 1010 |
| 621 | 20230912 | 091100 | 3102262500 | 147900 | 147900 | 147900 | 147800 | 1903 |
| 622 | 20230912 | 091000 | 2820916200 | 148000 | 148200 | 148200 | 147900 | 1816 |
| 623 | 20230912 | 090900 | 2552134500 | 148100 | 148600 | 148700 | 148100 | 3063 |
| 624 | 20230912 | 090800 | 2097665200 | 148600 | 148600 | 148800 | 148500 | 1329 |
| 625 | 20230912 | 090700 | 1900137000 | 148500 | 148500 | 148700 | 148400 | 1027 |
| 626 | 20230912 | 090600 | 1747570500 | 148400 | 148100 | 148500 | 148100 | 983 |
| 627 | 20230912 | 090500 | 1601818300 | 148100 | 148100 | 148200 | 148000 | 2177 |
| 628 | 20230912 | 090400 | 1279395100 | 148100 | 148300 | 148400 | 148100 | 992 |
| 629 | 20230912 | 090300 | 1132379100 | 148400 | 148900 | 148900 | 148300 | 2593 |
| 630 | 20230912 | 090200 | 747076300 | 148900 | 149000 | 149100 | 148800 | 817 |
| 631 | 20230912 | 090100 | 625356200 | 149100 | 149000 | 149100 | 148800 | 850 |
| 632 | 20230912 | 090000 | 498802500 | 149100 | 149200 | 149200 | 149000 | 3166 |