37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230915 | 193000 | 50042163400 | 146500 | 146500 | 146500 | 146500 | 102162 |
| 3 | 20230915 | 192900 | 50042163400 | 146500 | 146500 | 146500 | 146500 | 0 |
| 4 | 20230915 | 192800 | 50042163400 | 146500 | 146500 | 146500 | 146500 | 0 |
| 5 | 20230915 | 192700 | 50042163400 | 146500 | 146500 | 146500 | 146500 | 0 |
| 6 | 20230915 | 192600 | 50042163400 | 146500 | 146500 | 146500 | 146500 | 0 |
| 7 | 20230915 | 192500 | 50042163400 | 146500 | 146500 | 146500 | 146500 | 0 |
| 8 | 20230915 | 192400 | 50042163400 | 146500 | 146500 | 146500 | 146500 | 0 |
| 9 | 20230915 | 192300 | 50042163400 | 146500 | 146500 | 146500 | 146500 | 0 |
| 10 | 20230915 | 192200 | 50042163400 | 146500 | 146500 | 146500 | 146500 | 0 |
| 11 | 20230915 | 192100 | 50042163400 | 146500 | 146500 | 146500 | 146500 | 0 |
| 12 | 20230915 | 192000 | 50042163400 | 146500 | 146500 | 146500 | 146500 | 0 |
| 13 | 20230915 | 191900 | 50042163400 | 146500 | 146500 | 146500 | 146500 | 0 |
| 14 | 20230915 | 191800 | 50042163400 | 146500 | 146500 | 146500 | 146500 | 0 |
| 15 | 20230915 | 191700 | 50042163400 | 146500 | 146500 | 146500 | 146500 | 0 |
| 16 | 20230915 | 191600 | 50042163400 | 146500 | 146500 | 146500 | 146500 | 0 |
| 17 | 20230915 | 191500 | 50042163400 | 146500 | 146500 | 146500 | 146500 | 0 |
| 18 | 20230915 | 191400 | 50042163400 | 146500 | 146500 | 146500 | 146500 | 0 |
| 19 | 20230915 | 191300 | 50042163400 | 146500 | 146500 | 146500 | 146500 | 0 |
| 20 | 20230915 | 191200 | 50042163400 | 146500 | 146500 | 146500 | 146500 | 0 |
| 21 | 20230915 | 191100 | 50042163400 | 146500 | 146500 | 146500 | 146500 | 0 |
| 22 | 20230915 | 191000 | 50042163400 | 146500 | 146500 | 146500 | 146500 | 0 |
| 23 | 20230915 | 190900 | 50042163400 | 146500 | 146500 | 146500 | 146500 | 0 |
| 24 | 20230915 | 190800 | 50042163400 | 146500 | 146500 | 146500 | 146500 | 0 |
| 25 | 20230915 | 190700 | 50042163400 | 146500 | 146500 | 146500 | 146500 | 0 |
| 26 | 20230915 | 190600 | 50042163400 | 146500 | 146500 | 146500 | 146500 | 0 |
| 27 | 20230915 | 190500 | 50042163400 | 146500 | 146500 | 146500 | 146500 | 0 |
| 28 | 20230915 | 190400 | 50042163400 | 146500 | 146500 | 146500 | 146500 | 0 |
| 29 | 20230915 | 190300 | 50042163400 | 146500 | 146500 | 146500 | 146500 | 0 |
| 30 | 20230915 | 190200 | 50042163400 | 146500 | 146500 | 146500 | 146500 | 0 |
| 31 | 20230915 | 190100 | 50042163400 | 146500 | 146500 | 146500 | 146500 | 0 |
| 32 | 20230915 | 190000 | 50042163400 | 146500 | 146500 | 146500 | 146500 | 102162 |
| 33 | 20230915 | 185900 | 50042163400 | 146500 | 146500 | 146500 | 146500 | 0 |
| 34 | 20230915 | 185800 | 50042163400 | 146500 | 146500 | 146500 | 146500 | 0 |
| 35 | 20230915 | 185700 | 50042163400 | 146500 | 146500 | 146500 | 146500 | 0 |
| 36 | 20230915 | 185600 | 50042163400 | 146500 | 146500 | 146500 | 146500 | 0 |
| 37 | 20230915 | 185500 | 50042163400 | 146500 | 146500 | 146500 | 146500 | 0 |
| 38 | 20230915 | 185400 | 50042163400 | 146500 | 146500 | 146500 | 146500 | 0 |
| 39 | 20230915 | 185300 | 50042163400 | 146500 | 146500 | 146500 | 146500 | 0 |
| 40 | 20230915 | 185200 | 50042163400 | 146500 | 146500 | 146500 | 146500 | 0 |
| 41 | 20230915 | 185100 | 50042163400 | 146500 | 146500 | 146500 | 146500 | 0 |
| 42 | 20230915 | 185000 | 50042163400 | 146500 | 146500 | 146500 | 146500 | 0 |
| 43 | 20230915 | 184900 | 50042163400 | 146500 | 146500 | 146500 | 146500 | 0 |
| 44 | 20230915 | 184800 | 50042163400 | 146500 | 146500 | 146500 | 146500 | 0 |
| 45 | 20230915 | 184700 | 50042163400 | 146500 | 146500 | 146500 | 146500 | 0 |
| 46 | 20230915 | 184600 | 50042163400 | 146500 | 146500 | 146500 | 146500 | 0 |
| 47 | 20230915 | 184500 | 50042163400 | 146500 | 146500 | 146500 | 146500 | 0 |
| 48 | 20230915 | 184400 | 50042163400 | 146500 | 146500 | 146500 | 146500 | 0 |
| 49 | 20230915 | 184300 | 50042163400 | 146500 | 146500 | 146500 | 146500 | 0 |
| 50 | 20230915 | 184200 | 50042163400 | 146500 | 146500 | 146500 | 146500 | 0 |
| 51 | 20230915 | 184100 | 50042163400 | 146500 | 146500 | 146500 | 146500 | 0 |
| 52 | 20230915 | 184000 | 50042163400 | 146500 | 146500 | 146500 | 146500 | 0 |
| 53 | 20230915 | 183900 | 50042163400 | 146500 | 146500 | 146500 | 146500 | 0 |
| 54 | 20230915 | 183800 | 50042163400 | 146500 | 146500 | 146500 | 146500 | 0 |
| 55 | 20230915 | 183700 | 50042163400 | 146500 | 146500 | 146500 | 146500 | 0 |
| 56 | 20230915 | 183600 | 50042163400 | 146500 | 146500 | 146500 | 146500 | 0 |
| 57 | 20230915 | 183500 | 50042163400 | 146500 | 146500 | 146500 | 146500 | 0 |
| 58 | 20230915 | 183400 | 50042163400 | 146500 | 146500 | 146500 | 146500 | 0 |
| 59 | 20230915 | 183300 | 50042163400 | 146500 | 146500 | 146500 | 146500 | 0 |
| 60 | 20230915 | 183200 | 50042163400 | 146500 | 146500 | 146500 | 146500 | 0 |
| 61 | 20230915 | 183100 | 50042163400 | 146500 | 146500 | 146500 | 146500 | 0 |
| 62 | 20230915 | 183000 | 50042163400 | 146500 | 146500 | 146500 | 146500 | 102162 |
| 63 | 20230915 | 182900 | 50042163400 | 146500 | 146500 | 146500 | 146500 | 0 |
| 64 | 20230915 | 182800 | 50042163400 | 146500 | 146500 | 146500 | 146500 | 0 |
| 65 | 20230915 | 182700 | 50042163400 | 146500 | 146500 | 146500 | 146500 | 0 |
| 66 | 20230915 | 182600 | 50042163400 | 146500 | 146500 | 146500 | 146500 | 0 |
| 67 | 20230915 | 182500 | 50042163400 | 146500 | 146500 | 146500 | 146500 | 0 |
| 68 | 20230915 | 182400 | 50042163400 | 146500 | 146500 | 146500 | 146500 | 0 |
| 69 | 20230915 | 182300 | 50042163400 | 146500 | 146500 | 146500 | 146500 | 0 |
| 70 | 20230915 | 182200 | 50042163400 | 146500 | 146500 | 146500 | 146500 | 0 |
| 71 | 20230915 | 182100 | 50042163400 | 146500 | 146500 | 146500 | 146500 | 0 |
| 72 | 20230915 | 182000 | 50042163400 | 146500 | 146500 | 146500 | 146500 | 0 |
| 73 | 20230915 | 181900 | 50042163400 | 146500 | 146500 | 146500 | 146500 | 0 |
| 74 | 20230915 | 181800 | 50042163400 | 146500 | 146500 | 146500 | 146500 | 0 |
| 75 | 20230915 | 181700 | 50042163400 | 146500 | 146500 | 146500 | 146500 | 0 |
| 76 | 20230915 | 181600 | 50042163400 | 146500 | 146500 | 146500 | 146500 | 0 |
| 77 | 20230915 | 181500 | 50042163400 | 146500 | 146500 | 146500 | 146500 | 0 |
| 78 | 20230915 | 181400 | 50042163400 | 146500 | 146500 | 146500 | 146500 | 0 |
| 79 | 20230915 | 181300 | 50042163400 | 146500 | 146500 | 146500 | 146500 | 0 |
| 80 | 20230915 | 181200 | 50042163400 | 146500 | 146500 | 146500 | 146500 | 0 |
| 81 | 20230915 | 181100 | 50042163400 | 146500 | 146500 | 146500 | 146500 | 0 |
| 82 | 20230915 | 181000 | 50042163400 | 146500 | 146500 | 146500 | 146500 | 0 |
| 83 | 20230915 | 180900 | 50042163400 | 146500 | 146500 | 146500 | 146500 | 0 |
| 84 | 20230915 | 180800 | 50042163400 | 146500 | 146500 | 146500 | 146500 | 0 |
| 85 | 20230915 | 180700 | 50042163400 | 146500 | 146500 | 146500 | 146500 | 0 |
| 86 | 20230915 | 180600 | 50042163400 | 146500 | 146500 | 146500 | 146500 | 0 |
| 87 | 20230915 | 180500 | 50042163400 | 146500 | 146500 | 146500 | 146500 | 0 |
| 88 | 20230915 | 180400 | 50042163400 | 146500 | 146500 | 146500 | 146500 | 0 |
| 89 | 20230915 | 180300 | 50042163400 | 146500 | 146500 | 146500 | 146500 | 0 |
| 90 | 20230915 | 180200 | 50042163400 | 146500 | 146500 | 146500 | 146500 | 0 |
| 91 | 20230915 | 180100 | 50042163400 | 146500 | 146500 | 146500 | 146500 | 0 |
| 92 | 20230915 | 180000 | 50042163400 | 146500 | 146500 | 146500 | 146500 | 102162 |
| 93 | 20230915 | 175900 | 50042163400 | 146500 | 146500 | 146500 | 146500 | 0 |
| 94 | 20230915 | 175800 | 50042163400 | 146500 | 146500 | 146500 | 146500 | 0 |
| 95 | 20230915 | 175700 | 50042163400 | 146500 | 146500 | 146500 | 146500 | 0 |
| 96 | 20230915 | 175600 | 50042163400 | 146500 | 146500 | 146500 | 146500 | 0 |
| 97 | 20230915 | 175500 | 50042163400 | 146500 | 146500 | 146500 | 146500 | 0 |
| 98 | 20230915 | 175400 | 50042163400 | 146500 | 146500 | 146500 | 146500 | 0 |
| 99 | 20230915 | 175300 | 50042163400 | 146500 | 146500 | 146500 | 146500 | 0 |
| 100 | 20230915 | 175200 | 50042163400 | 146500 | 146500 | 146500 | 146500 | 0 |
| 101 | 20230915 | 175100 | 50042163400 | 146500 | 146500 | 146500 | 146500 | 0 |
| 102 | 20230915 | 175000 | 50042163400 | 146500 | 146500 | 146500 | 146500 | 0 |
| 103 | 20230915 | 174900 | 50042163400 | 146500 | 146500 | 146500 | 146500 | 0 |
| 104 | 20230915 | 174800 | 50042163400 | 146500 | 146500 | 146500 | 146500 | 0 |
| 105 | 20230915 | 174700 | 50042163400 | 146500 | 146500 | 146500 | 146500 | 0 |
| 106 | 20230915 | 174600 | 50042163400 | 146500 | 146500 | 146500 | 146500 | 0 |
| 107 | 20230915 | 174500 | 50042163400 | 146500 | 146500 | 146500 | 146500 | 0 |
| 108 | 20230915 | 174400 | 50042163400 | 146500 | 146500 | 146500 | 146500 | 0 |
| 109 | 20230915 | 174300 | 50042163400 | 146500 | 146500 | 146500 | 146500 | 0 |
| 110 | 20230915 | 174200 | 50042163400 | 146500 | 146500 | 146500 | 146500 | 0 |
| 111 | 20230915 | 174100 | 50042163400 | 146500 | 146500 | 146500 | 146500 | 0 |
| 112 | 20230915 | 174000 | 50042163400 | 146500 | 146500 | 146500 | 146500 | 0 |
| 113 | 20230915 | 173900 | 50042163400 | 146500 | 146500 | 146500 | 146500 | 0 |
| 114 | 20230915 | 173800 | 50042163400 | 146500 | 146500 | 146500 | 146500 | 0 |
| 115 | 20230915 | 173700 | 50042163400 | 146500 | 146500 | 146500 | 146500 | 0 |
| 116 | 20230915 | 173600 | 50042163400 | 146500 | 146500 | 146500 | 146500 | 0 |
| 117 | 20230915 | 173500 | 50042163400 | 146500 | 146500 | 146500 | 146500 | 0 |
| 118 | 20230915 | 173400 | 50042163400 | 146500 | 146500 | 146500 | 146500 | 0 |
| 119 | 20230915 | 173300 | 50042163400 | 146500 | 146500 | 146500 | 146500 | 0 |
| 120 | 20230915 | 173200 | 50042163400 | 146500 | 146500 | 146500 | 146500 | 0 |
| 121 | 20230915 | 173100 | 50042163400 | 146500 | 146500 | 146500 | 146500 | 0 |
| 122 | 20230915 | 173000 | 50042163400 | 146500 | 146500 | 146500 | 146500 | 102162 |
| 123 | 20230915 | 172900 | 50042163400 | 146500 | 146500 | 146500 | 146500 | 0 |
| 124 | 20230915 | 172800 | 50042163400 | 146500 | 146500 | 146500 | 146500 | 0 |
| 125 | 20230915 | 172700 | 50042163400 | 146500 | 146500 | 146500 | 146500 | 0 |
| 126 | 20230915 | 172600 | 50042163400 | 146500 | 146500 | 146500 | 146500 | 0 |
| 127 | 20230915 | 172500 | 50042163400 | 146500 | 146500 | 146500 | 146500 | 0 |
| 128 | 20230915 | 172400 | 50042163400 | 146500 | 146500 | 146500 | 146500 | 0 |
| 129 | 20230915 | 172300 | 50042163400 | 146500 | 146500 | 146500 | 146500 | 0 |
| 130 | 20230915 | 172200 | 50042163400 | 146500 | 146500 | 146500 | 146500 | 0 |
| 131 | 20230915 | 172100 | 50042163400 | 146500 | 146500 | 146500 | 146500 | 0 |
| 132 | 20230915 | 172000 | 50042163400 | 146500 | 146500 | 146500 | 146500 | 0 |
| 133 | 20230915 | 171900 | 50042163400 | 146500 | 146500 | 146500 | 146500 | 0 |
| 134 | 20230915 | 171800 | 50042163400 | 146500 | 146500 | 146500 | 146500 | 0 |
| 135 | 20230915 | 171700 | 50042163400 | 146500 | 146500 | 146500 | 146500 | 0 |
| 136 | 20230915 | 171600 | 50042163400 | 146500 | 146500 | 146500 | 146500 | 0 |
| 137 | 20230915 | 171500 | 50042163400 | 146500 | 146500 | 146500 | 146500 | 0 |
| 138 | 20230915 | 171400 | 50042163400 | 146500 | 146500 | 146500 | 146500 | 0 |
| 139 | 20230915 | 171300 | 50042163400 | 146500 | 146500 | 146500 | 146500 | 0 |
| 140 | 20230915 | 171200 | 50042163400 | 146500 | 146500 | 146500 | 146500 | 0 |
| 141 | 20230915 | 171100 | 50042163400 | 146500 | 146500 | 146500 | 146500 | 0 |
| 142 | 20230915 | 171000 | 50042163400 | 146500 | 146500 | 146500 | 146500 | 0 |
| 143 | 20230915 | 170900 | 50042163400 | 146500 | 146500 | 146500 | 146500 | 0 |
| 144 | 20230915 | 170800 | 50042163400 | 146500 | 146500 | 146500 | 146500 | 0 |
| 145 | 20230915 | 170700 | 50042163400 | 146500 | 146500 | 146500 | 146500 | 0 |
| 146 | 20230915 | 170600 | 50042163400 | 146500 | 146500 | 146500 | 146500 | 0 |
| 147 | 20230915 | 170500 | 50042163400 | 146500 | 146500 | 146500 | 146500 | 0 |
| 148 | 20230915 | 170400 | 50042163400 | 146500 | 146500 | 146500 | 146500 | 0 |
| 149 | 20230915 | 170300 | 50042163400 | 146500 | 146500 | 146500 | 146500 | 0 |
| 150 | 20230915 | 170200 | 50042163400 | 146500 | 146500 | 146500 | 146500 | 0 |
| 151 | 20230915 | 170100 | 50042163400 | 146500 | 146500 | 146500 | 146500 | 0 |
| 152 | 20230915 | 170000 | 50042163400 | 146500 | 146500 | 146500 | 146500 | 102162 |
| 153 | 20230915 | 165900 | 50042163400 | 146500 | 146500 | 146500 | 146500 | 0 |
| 154 | 20230915 | 165800 | 50042163400 | 146500 | 146500 | 146500 | 146500 | 0 |
| 155 | 20230915 | 165700 | 50042163400 | 146500 | 146500 | 146500 | 146500 | 0 |
| 156 | 20230915 | 165600 | 50042163400 | 146500 | 146500 | 146500 | 146500 | 0 |
| 157 | 20230915 | 165500 | 50042163400 | 146500 | 146500 | 146500 | 146500 | 0 |
| 158 | 20230915 | 165400 | 50042163400 | 146500 | 146500 | 146500 | 146500 | 0 |
| 159 | 20230915 | 165300 | 50042163400 | 146500 | 146500 | 146500 | 146500 | 0 |
| 160 | 20230915 | 165200 | 50042163400 | 146500 | 146500 | 146500 | 146500 | 0 |
| 161 | 20230915 | 165100 | 50042163400 | 146500 | 146500 | 146500 | 146500 | 0 |
| 162 | 20230915 | 165000 | 50042163400 | 146500 | 146500 | 146500 | 146500 | 0 |
| 163 | 20230915 | 164900 | 50042163400 | 146500 | 146500 | 146500 | 146500 | 0 |
| 164 | 20230915 | 164800 | 50042163400 | 146500 | 146500 | 146500 | 146500 | 0 |
| 165 | 20230915 | 164700 | 50042163400 | 146500 | 146500 | 146500 | 146500 | 0 |
| 166 | 20230915 | 164600 | 50042163400 | 146500 | 146500 | 146500 | 146500 | 0 |
| 167 | 20230915 | 164500 | 50042163400 | 146500 | 146500 | 146500 | 146500 | 0 |
| 168 | 20230915 | 164400 | 50042163400 | 146500 | 146500 | 146500 | 146500 | 0 |
| 169 | 20230915 | 164300 | 50042163400 | 146500 | 146500 | 146500 | 146500 | 0 |
| 170 | 20230915 | 164200 | 50042163400 | 146500 | 146500 | 146500 | 146500 | 0 |
| 171 | 20230915 | 164100 | 50042163400 | 146500 | 146500 | 146500 | 146500 | 0 |
| 172 | 20230915 | 164000 | 50042163400 | 146500 | 146500 | 146500 | 146500 | 0 |
| 173 | 20230915 | 163900 | 50042163400 | 146500 | 146500 | 146500 | 146500 | 0 |
| 174 | 20230915 | 163800 | 50042163400 | 146500 | 146500 | 146500 | 146500 | 0 |
| 175 | 20230915 | 163700 | 50042163400 | 146500 | 146500 | 146500 | 146500 | 0 |
| 176 | 20230915 | 163600 | 50042163400 | 146500 | 146500 | 146500 | 146500 | 0 |
| 177 | 20230915 | 163500 | 50042163400 | 146500 | 146500 | 146500 | 146500 | 0 |
| 178 | 20230915 | 163400 | 50042163400 | 146500 | 146500 | 146500 | 146500 | 0 |
| 179 | 20230915 | 163300 | 50042163400 | 146500 | 146500 | 146500 | 146500 | 0 |
| 180 | 20230915 | 163200 | 50042163400 | 146500 | 146500 | 146500 | 146500 | 0 |
| 181 | 20230915 | 163100 | 50042163400 | 146500 | 146500 | 146500 | 146500 | 0 |
| 182 | 20230915 | 163000 | 50042163400 | 146500 | 146500 | 146500 | 146500 | 102162 |
| 183 | 20230915 | 162900 | 50042163400 | 146500 | 146500 | 146500 | 146500 | 0 |
| 184 | 20230915 | 162800 | 50042163400 | 146500 | 146500 | 146500 | 146500 | 0 |
| 185 | 20230915 | 162700 | 50042163400 | 146500 | 146500 | 146500 | 146500 | 0 |
| 186 | 20230915 | 162600 | 50042163400 | 146500 | 146500 | 146500 | 146500 | 0 |
| 187 | 20230915 | 162500 | 50042163400 | 146500 | 146500 | 146500 | 146500 | 0 |
| 188 | 20230915 | 162400 | 50042163400 | 146500 | 146500 | 146500 | 146500 | 0 |
| 189 | 20230915 | 162300 | 50042163400 | 146500 | 146500 | 146500 | 146500 | 0 |
| 190 | 20230915 | 162200 | 50042163400 | 146500 | 146500 | 146500 | 146500 | 0 |
| 191 | 20230915 | 162100 | 50042163400 | 146500 | 146500 | 146500 | 146500 | 0 |
| 192 | 20230915 | 162000 | 50042163400 | 146500 | 146500 | 146500 | 146500 | 0 |
| 193 | 20230915 | 161900 | 50042163400 | 146500 | 146500 | 146500 | 146500 | 0 |
| 194 | 20230915 | 161800 | 50042163400 | 146500 | 146500 | 146500 | 146500 | 0 |
| 195 | 20230915 | 161700 | 50042163400 | 146500 | 146500 | 146500 | 146500 | 0 |
| 196 | 20230915 | 161600 | 50042163400 | 146500 | 146500 | 146500 | 146500 | 0 |
| 197 | 20230915 | 161500 | 50042163400 | 146500 | 146500 | 146500 | 146500 | 0 |
| 198 | 20230915 | 161400 | 50042163400 | 146500 | 146500 | 146500 | 146500 | 0 |
| 199 | 20230915 | 161300 | 50042163400 | 146500 | 146500 | 146500 | 146500 | 0 |
| 200 | 20230915 | 161200 | 50042163400 | 146500 | 146500 | 146500 | 146500 | 0 |
| 201 | 20230915 | 161100 | 50042163400 | 146500 | 146500 | 146500 | 146500 | 0 |
| 202 | 20230915 | 161000 | 50042163400 | 146500 | 146500 | 146500 | 146500 | 0 |
| 203 | 20230915 | 160900 | 50042163400 | 146500 | 146500 | 146500 | 146500 | 0 |
| 204 | 20230915 | 160800 | 50042163400 | 146500 | 146500 | 146500 | 146500 | 0 |
| 205 | 20230915 | 160700 | 50042163400 | 146500 | 146500 | 146500 | 146500 | 0 |
| 206 | 20230915 | 160600 | 50042163400 | 146500 | 146500 | 146500 | 146500 | 0 |
| 207 | 20230915 | 160500 | 50042163400 | 146500 | 146500 | 146500 | 146500 | 0 |
| 208 | 20230915 | 160400 | 50042163400 | 146500 | 146500 | 146500 | 146500 | 0 |
| 209 | 20230915 | 160300 | 50042163400 | 146500 | 146500 | 146500 | 146500 | 0 |
| 210 | 20230915 | 160200 | 50042163400 | 146500 | 146500 | 146500 | 146500 | 0 |
| 211 | 20230915 | 160100 | 50042163400 | 146500 | 146500 | 146500 | 146500 | 0 |
| 212 | 20230915 | 160000 | 50042163400 | 146500 | 146500 | 146500 | 146500 | 102162 |
| 213 | 20230915 | 155900 | 50042163400 | 146500 | 146500 | 146500 | 146500 | 0 |
| 214 | 20230915 | 155800 | 50042163400 | 146500 | 146500 | 146500 | 146500 | 0 |
| 215 | 20230915 | 155700 | 50042163400 | 146500 | 146500 | 146500 | 146500 | 0 |
| 216 | 20230915 | 155600 | 50042163400 | 146500 | 146500 | 146500 | 146500 | 0 |
| 217 | 20230915 | 155500 | 50042163400 | 146500 | 146500 | 146500 | 146500 | 0 |
| 218 | 20230915 | 155400 | 50042163400 | 146500 | 146500 | 146500 | 146500 | 0 |
| 219 | 20230915 | 155300 | 50042163400 | 146500 | 146500 | 146500 | 146500 | 0 |
| 220 | 20230915 | 155200 | 50042163400 | 146500 | 146500 | 146500 | 146500 | 0 |
| 221 | 20230915 | 155100 | 50042163400 | 146500 | 146500 | 146500 | 146500 | 0 |
| 222 | 20230915 | 155000 | 50042163400 | 146500 | 146500 | 146500 | 146500 | 0 |
| 223 | 20230915 | 154900 | 50042163400 | 146500 | 146500 | 146500 | 146500 | 0 |
| 224 | 20230915 | 154800 | 50042163400 | 146500 | 146500 | 146500 | 146500 | 0 |
| 225 | 20230915 | 154700 | 50042163400 | 146500 | 146500 | 146500 | 146500 | 0 |
| 226 | 20230915 | 154600 | 50042163400 | 146500 | 146500 | 146500 | 146500 | 0 |
| 227 | 20230915 | 154500 | 50042163400 | 146500 | 146500 | 146500 | 146500 | 0 |
| 228 | 20230915 | 154400 | 50042163400 | 146500 | 146500 | 146500 | 146500 | 0 |
| 229 | 20230915 | 154300 | 50042163400 | 146500 | 146500 | 146500 | 146500 | 0 |
| 230 | 20230915 | 154200 | 50042163400 | 146500 | 146500 | 146500 | 146500 | 0 |
| 231 | 20230915 | 154100 | 50042163400 | 146500 | 146500 | 146500 | 146500 | 0 |
| 232 | 20230915 | 154000 | 50042163400 | 146500 | 146500 | 146500 | 146500 | 0 |
| 233 | 20230915 | 153900 | 50042163400 | 146500 | 146500 | 146500 | 146500 | 0 |
| 234 | 20230915 | 153800 | 50042163400 | 146500 | 146500 | 146500 | 146500 | 0 |
| 235 | 20230915 | 153700 | 50042163400 | 146500 | 146500 | 146500 | 146500 | 0 |
| 236 | 20230915 | 153600 | 50042163400 | 146500 | 146500 | 146500 | 146500 | 0 |
| 237 | 20230915 | 153500 | 50042163400 | 146500 | 146500 | 146500 | 146500 | 0 |
| 238 | 20230915 | 153400 | 50042163400 | 146500 | 146500 | 146500 | 146500 | 0 |
| 239 | 20230915 | 153300 | 50042163400 | 146500 | 146500 | 146500 | 146500 | 0 |
| 240 | 20230915 | 153200 | 50042163400 | 146500 | 146500 | 146500 | 146500 | 0 |
| 241 | 20230915 | 153100 | 50042163400 | 146500 | 146500 | 146500 | 146500 | 0 |
| 242 | 20230915 | 153000 | 50042163400 | 146500 | 146500 | 146500 | 146500 | 204324 |
| 243 | 20230915 | 152900 | 35075430400 | 146700 | 146700 | 146700 | 146700 | 0 |
| 244 | 20230915 | 152800 | 35075430400 | 146700 | 146700 | 146700 | 146700 | 0 |
| 245 | 20230915 | 152700 | 35075430400 | 146700 | 146700 | 146700 | 146700 | 0 |
| 246 | 20230915 | 152600 | 35075430400 | 146700 | 146700 | 146700 | 146700 | 0 |
| 247 | 20230915 | 152500 | 35075430400 | 146700 | 146700 | 146700 | 146700 | 0 |
| 248 | 20230915 | 152400 | 35075430400 | 146700 | 146700 | 146700 | 146700 | 0 |
| 249 | 20230915 | 152300 | 35075430400 | 146700 | 146700 | 146700 | 146700 | 0 |
| 250 | 20230915 | 152200 | 35075430400 | 146700 | 146700 | 146700 | 146700 | 0 |
| 251 | 20230915 | 152100 | 35075430400 | 146700 | 146700 | 146700 | 146700 | 0 |
| 252 | 20230915 | 152000 | 35075430400 | 146700 | 146700 | 146700 | 146700 | 0 |
| 253 | 20230915 | 151900 | 35075430400 | 146700 | 146900 | 146900 | 146700 | 509 |
| 254 | 20230915 | 151800 | 35000716000 | 146800 | 146800 | 146900 | 146700 | 1859 |
| 255 | 20230915 | 151700 | 34727814700 | 146700 | 146700 | 146800 | 146700 | 389 |
| 256 | 20230915 | 151600 | 34670730000 | 146700 | 146700 | 146800 | 146700 | 2683 |
| 257 | 20230915 | 151500 | 34277115400 | 146800 | 146700 | 146800 | 146700 | 1635 |
| 258 | 20230915 | 151400 | 34037227800 | 146800 | 146700 | 146800 | 146700 | 304 |
| 259 | 20230915 | 151300 | 33992628300 | 146800 | 146700 | 146800 | 146700 | 312 |
| 260 | 20230915 | 151200 | 33946855000 | 146700 | 146800 | 146800 | 146700 | 993 |
| 261 | 20230915 | 151100 | 33801180700 | 146800 | 146800 | 146800 | 146700 | 427 |
| 262 | 20230915 | 151000 | 33738536100 | 146800 | 146700 | 146800 | 146700 | 262 |
| 263 | 20230915 | 150900 | 33700098300 | 146700 | 146700 | 146800 | 146700 | 787 |
| 264 | 20230915 | 150800 | 33584643700 | 146700 | 146900 | 146900 | 146700 | 3430 |
| 265 | 20230915 | 150700 | 33081231500 | 146900 | 146700 | 146900 | 146700 | 1015 |
| 266 | 20230915 | 150600 | 32932226700 | 146800 | 146700 | 146800 | 146700 | 266 |
| 267 | 20230915 | 150500 | 32893195100 | 146800 | 146700 | 146800 | 146700 | 1429 |
| 268 | 20230915 | 150400 | 32683471900 | 146800 | 146700 | 146800 | 146700 | 425 |
| 269 | 20230915 | 150300 | 32621102000 | 146800 | 146800 | 146900 | 146700 | 2904 |
| 270 | 20230915 | 150200 | 32194851100 | 146900 | 146800 | 146900 | 146800 | 1245 |
| 271 | 20230915 | 150100 | 32012081600 | 146800 | 146800 | 146900 | 146800 | 828 |
| 272 | 20230915 | 150000 | 31890528800 | 146800 | 146800 | 146900 | 146800 | 490 |
| 273 | 20230915 | 145900 | 31818587000 | 146800 | 146800 | 146900 | 146800 | 492 |
| 274 | 20230915 | 145800 | 31746359000 | 146900 | 146900 | 146900 | 146800 | 1091 |
| 275 | 20230915 | 145700 | 31586190900 | 146800 | 146800 | 146900 | 146800 | 353 |
| 276 | 20230915 | 145600 | 31534361900 | 146800 | 146900 | 146900 | 146800 | 352 |
| 277 | 20230915 | 145500 | 31482687500 | 146900 | 146800 | 146900 | 146800 | 693 |
| 278 | 20230915 | 145400 | 31380943800 | 146800 | 146800 | 146900 | 146800 | 593 |
| 279 | 20230915 | 145300 | 31293866000 | 146800 | 146800 | 146900 | 146800 | 422 |
| 280 | 20230915 | 145200 | 31231909400 | 146800 | 147000 | 147000 | 146800 | 1535 |
| 281 | 20230915 | 145100 | 31006423400 | 147000 | 146900 | 147000 | 146900 | 510 |
| 282 | 20230915 | 145000 | 30931495600 | 147000 | 146900 | 147000 | 146900 | 598 |
| 283 | 20230915 | 144900 | 30843647700 | 147000 | 147000 | 147000 | 146900 | 451 |
| 284 | 20230915 | 144800 | 30777386500 | 146900 | 147000 | 147000 | 146900 | 560 |
| 285 | 20230915 | 144700 | 30695109400 | 147000 | 146800 | 147000 | 146800 | 395 |
| 286 | 20230915 | 144600 | 30637085100 | 146800 | 146900 | 147000 | 146800 | 494 |
| 287 | 20230915 | 144500 | 30564529200 | 146900 | 147000 | 147000 | 146900 | 524 |
| 288 | 20230915 | 144400 | 30487545300 | 146900 | 147000 | 147000 | 146900 | 1322 |
| 289 | 20230915 | 144300 | 30293334200 | 147000 | 146900 | 147000 | 146900 | 538 |
| 290 | 20230915 | 144200 | 30214289000 | 146900 | 146800 | 147000 | 146800 | 521 |
| 291 | 20230915 | 144100 | 30137747700 | 146800 | 146900 | 147000 | 146800 | 914 |
| 292 | 20230915 | 144000 | 30003497600 | 146900 | 147000 | 147000 | 146900 | 326 |
| 293 | 20230915 | 143900 | 29955606900 | 147000 | 146900 | 147000 | 146900 | 533 |
| 294 | 20230915 | 143800 | 29877301100 | 146900 | 146900 | 147000 | 146900 | 425 |
| 295 | 20230915 | 143700 | 29814859300 | 146900 | 146900 | 147000 | 146900 | 396 |
| 296 | 20230915 | 143600 | 29756677100 | 146900 | 146900 | 147000 | 146900 | 286 |
| 297 | 20230915 | 143500 | 29714663300 | 146900 | 146900 | 147000 | 146900 | 526 |
| 298 | 20230915 | 143400 | 29637385500 | 146900 | 147000 | 147000 | 146900 | 550 |
| 299 | 20230915 | 143300 | 29556583600 | 146900 | 146900 | 147000 | 146900 | 287 |
| 300 | 20230915 | 143200 | 29514420100 | 146900 | 147000 | 147000 | 146900 | 437 |
| 301 | 20230915 | 143100 | 29450216800 | 146900 | 146800 | 147000 | 146700 | 526 |
| 302 | 20230915 | 143000 | 29372984100 | 146800 | 146800 | 146900 | 146700 | 717 |
| 303 | 20230915 | 142900 | 29267727500 | 146800 | 147000 | 147100 | 146800 | 1183 |
| 304 | 20230915 | 142800 | 29093892500 | 147100 | 146900 | 147100 | 146900 | 972 |
| 305 | 20230915 | 142700 | 28950996600 | 147000 | 146900 | 147000 | 146800 | 506 |
| 306 | 20230915 | 142600 | 28876677800 | 146900 | 146800 | 146900 | 146800 | 479 |
| 307 | 20230915 | 142500 | 28806351600 | 146800 | 146800 | 146900 | 146800 | 784 |
| 308 | 20230915 | 142400 | 28691253700 | 146800 | 146900 | 147100 | 146800 | 372 |
| 309 | 20230915 | 142300 | 28636595500 | 147000 | 147000 | 147100 | 146900 | 919 |
| 310 | 20230915 | 142200 | 28501455000 | 147000 | 146900 | 147100 | 146900 | 554 |
| 311 | 20230915 | 142100 | 28420041700 | 147000 | 146900 | 147000 | 146800 | 861 |
| 312 | 20230915 | 142000 | 28293539500 | 146900 | 147000 | 147100 | 146800 | 445 |
| 313 | 20230915 | 141900 | 28228158500 | 147000 | 146900 | 147100 | 146800 | 1944 |
| 314 | 20230915 | 141800 | 27942298600 | 146900 | 146900 | 147000 | 146900 | 528 |
| 315 | 20230915 | 141700 | 27864727100 | 146900 | 147000 | 147000 | 146900 | 814 |
| 316 | 20230915 | 141600 | 27745086500 | 147000 | 147100 | 147100 | 147000 | 488 |
| 317 | 20230915 | 141500 | 27673342200 | 147000 | 147000 | 147100 | 147000 | 422 |
| 318 | 20230915 | 141400 | 27611301300 | 147000 | 147000 | 147100 | 147000 | 565 |
| 319 | 20230915 | 141300 | 27528238300 | 147000 | 146900 | 147100 | 146900 | 270 |
| 320 | 20230915 | 141200 | 27488548200 | 147000 | 146900 | 147000 | 146900 | 710 |
| 321 | 20230915 | 141100 | 27384219800 | 146900 | 146900 | 147000 | 146900 | 432 |
| 322 | 20230915 | 141000 | 27320751700 | 146900 | 146900 | 147000 | 146900 | 241 |
| 323 | 20230915 | 140900 | 27285346200 | 146900 | 146900 | 147000 | 146900 | 537 |
| 324 | 20230915 | 140800 | 27206445400 | 147000 | 147200 | 147300 | 147000 | 858 |
| 325 | 20230915 | 140700 | 27080197600 | 147200 | 146900 | 147300 | 146900 | 2139 |
| 326 | 20230915 | 140600 | 26765389600 | 146900 | 147000 | 147100 | 146900 | 445 |
| 327 | 20230915 | 140500 | 26699979400 | 147000 | 147000 | 147100 | 147000 | 360 |
| 328 | 20230915 | 140400 | 26647052900 | 147000 | 146900 | 147100 | 146900 | 494 |
| 329 | 20230915 | 140300 | 26574426100 | 147000 | 147000 | 147000 | 146900 | 336 |
| 330 | 20230915 | 140200 | 26525063300 | 147000 | 146900 | 147100 | 146900 | 308 |
| 331 | 20230915 | 140100 | 26479798100 | 146900 | 147000 | 147000 | 146900 | 802 |
| 332 | 20230915 | 140000 | 26361955900 | 147000 | 147100 | 147100 | 147000 | 294 |
| 333 | 20230915 | 135900 | 26318730600 | 147100 | 147000 | 147100 | 147000 | 499 |
| 334 | 20230915 | 135800 | 26245368700 | 147100 | 147000 | 147100 | 147000 | 599 |
| 335 | 20230915 | 135700 | 26157304700 | 147000 | 147100 | 147200 | 147000 | 590 |
| 336 | 20230915 | 135600 | 26070525500 | 147100 | 147100 | 147200 | 147100 | 389 |
| 337 | 20230915 | 135500 | 26013294600 | 147100 | 147100 | 147200 | 147100 | 347 |
| 338 | 20230915 | 135400 | 25962239700 | 147100 | 147100 | 147200 | 147100 | 387 |
| 339 | 20230915 | 135300 | 25905309800 | 147100 | 147100 | 147200 | 147100 | 271 |
| 340 | 20230915 | 135200 | 25865438400 | 147100 | 147200 | 147200 | 147100 | 1880 |
| 341 | 20230915 | 135100 | 25588723900 | 147200 | 147200 | 147300 | 147200 | 370 |
| 342 | 20230915 | 135000 | 25534253900 | 147200 | 147200 | 147300 | 147200 | 379 |
| 343 | 20230915 | 134900 | 25478461000 | 147200 | 147200 | 147300 | 147200 | 438 |
| 344 | 20230915 | 134800 | 25413980700 | 147200 | 147200 | 147300 | 147100 | 723 |
| 345 | 20230915 | 134700 | 25307527800 | 147200 | 147300 | 147400 | 147100 | 1432 |
| 346 | 20230915 | 134600 | 25096625700 | 147400 | 147100 | 147400 | 147100 | 2754 |
| 347 | 20230915 | 134500 | 24691108500 | 147200 | 147100 | 147200 | 147100 | 779 |
| 348 | 20230915 | 134400 | 24576462300 | 147100 | 147100 | 147200 | 147100 | 488 |
| 349 | 20230915 | 134300 | 24504675100 | 147200 | 147200 | 147200 | 147100 | 746 |
| 350 | 20230915 | 134200 | 24394931500 | 147100 | 147200 | 147200 | 147100 | 481 |
| 351 | 20230915 | 134100 | 24324167700 | 147100 | 147100 | 147200 | 147000 | 1878 |
| 352 | 20230915 | 134000 | 24047958500 | 147000 | 147100 | 147100 | 147000 | 162 |
| 353 | 20230915 | 133900 | 24024142800 | 147000 | 147100 | 147100 | 147000 | 404 |
| 354 | 20230915 | 133800 | 23964745000 | 147100 | 147000 | 147100 | 147000 | 339 |
| 355 | 20230915 | 133700 | 23914902300 | 147100 | 147100 | 147200 | 147100 | 1290 |
| 356 | 20230915 | 133600 | 23725140600 | 147100 | 147100 | 147200 | 147100 | 553 |
| 357 | 20230915 | 133500 | 23643756600 | 147100 | 147100 | 147200 | 147100 | 586 |
| 358 | 20230915 | 133400 | 23557517700 | 147100 | 147000 | 147100 | 147000 | 1372 |
| 359 | 20230915 | 133300 | 23355707900 | 147000 | 147000 | 147100 | 147000 | 471 |
| 360 | 20230915 | 133200 | 23286444900 | 147000 | 147000 | 147100 | 147000 | 555 |
| 361 | 20230915 | 133100 | 23204845500 | 147100 | 147200 | 147200 | 147000 | 1035 |
| 362 | 20230915 | 133000 | 23052600800 | 147100 | 147100 | 147200 | 147100 | 1235 |
| 363 | 20230915 | 132900 | 22870931500 | 147000 | 147000 | 147100 | 147000 | 377 |
| 364 | 20230915 | 132800 | 22815497100 | 147100 | 147000 | 147100 | 147000 | 294 |
| 365 | 20230915 | 132700 | 22772272500 | 147100 | 147100 | 147100 | 147000 | 219 |
| 366 | 20230915 | 132600 | 22740073400 | 147000 | 147000 | 147100 | 147000 | 359 |
| 367 | 20230915 | 132500 | 22687292400 | 147000 | 147000 | 147100 | 147000 | 271 |
| 368 | 20230915 | 132400 | 22647447700 | 147000 | 147000 | 147100 | 147000 | 202 |
| 369 | 20230915 | 132300 | 22617752100 | 147000 | 147000 | 147100 | 147000 | 401 |
| 370 | 20230915 | 132200 | 22558796400 | 147100 | 147100 | 147100 | 147000 | 177 |
| 371 | 20230915 | 132100 | 22532771000 | 147000 | 147000 | 147100 | 147000 | 2105 |
| 372 | 20230915 | 132000 | 22223317300 | 146900 | 146900 | 147000 | 146900 | 438 |
| 373 | 20230915 | 131900 | 22158966400 | 146900 | 146900 | 147000 | 146900 | 493 |
| 374 | 20230915 | 131800 | 22086538600 | 146900 | 146900 | 147000 | 146900 | 427 |
| 375 | 20230915 | 131700 | 22023804900 | 146900 | 146900 | 147000 | 146900 | 261 |
| 376 | 20230915 | 131600 | 21985462300 | 146900 | 146900 | 147000 | 146900 | 246 |
| 377 | 20230915 | 131500 | 21949318700 | 146900 | 147000 | 147100 | 146900 | 1677 |
| 378 | 20230915 | 131400 | 21702793600 | 147000 | 146900 | 147000 | 146900 | 755 |
| 379 | 20230915 | 131300 | 21591824200 | 146900 | 146900 | 147000 | 146900 | 727 |
| 380 | 20230915 | 131200 | 21484988000 | 147000 | 146900 | 147000 | 146900 | 383 |
| 381 | 20230915 | 131100 | 21428715900 | 146900 | 146900 | 147000 | 146900 | 207 |
| 382 | 20230915 | 131000 | 21398305800 | 147000 | 146900 | 147000 | 146900 | 294 |
| 383 | 20230915 | 130900 | 21355110100 | 146900 | 146900 | 147000 | 146900 | 220 |
| 384 | 20230915 | 130800 | 21322783100 | 146900 | 146900 | 147000 | 146800 | 460 |
| 385 | 20230915 | 130700 | 21255204100 | 146900 | 146900 | 147000 | 146900 | 202 |
| 386 | 20230915 | 130600 | 21225529200 | 146900 | 146900 | 147000 | 146900 | 295 |
| 387 | 20230915 | 130500 | 21182186800 | 146900 | 146900 | 147000 | 146900 | 344 |
| 388 | 20230915 | 130400 | 21131647200 | 147000 | 147000 | 147100 | 146900 | 1383 |
| 389 | 20230915 | 130300 | 20928380700 | 147000 | 147000 | 147100 | 147000 | 403 |
| 390 | 20230915 | 130200 | 20869132800 | 147100 | 147000 | 147100 | 147000 | 941 |
| 391 | 20230915 | 130100 | 20730796900 | 147000 | 147000 | 147100 | 147000 | 326 |
| 392 | 20230915 | 130000 | 20682874000 | 147100 | 147000 | 147100 | 147000 | 261 |
| 393 | 20230915 | 125900 | 20644496400 | 147000 | 147000 | 147100 | 147000 | 729 |
| 394 | 20230915 | 125800 | 20537327000 | 147000 | 147100 | 147100 | 147000 | 316 |
| 395 | 20230915 | 125700 | 20490868700 | 147000 | 147000 | 147100 | 147000 | 174 |
| 396 | 20230915 | 125600 | 20465287800 | 147000 | 147000 | 147100 | 147000 | 354 |
| 397 | 20230915 | 125500 | 20413242100 | 147100 | 147000 | 147100 | 147000 | 149 |
| 398 | 20230915 | 125400 | 20391332600 | 147000 | 146900 | 147100 | 146900 | 973 |
| 399 | 20230915 | 125300 | 20248313100 | 146900 | 146900 | 147000 | 146900 | 285 |
| 400 | 20230915 | 125200 | 20206430600 | 146900 | 146900 | 147000 | 146900 | 338 |
| 401 | 20230915 | 125100 | 20156761600 | 146900 | 146900 | 147000 | 146900 | 335 |
| 402 | 20230915 | 125000 | 20107549600 | 146900 | 146900 | 147000 | 146900 | 135 |
| 403 | 20230915 | 124900 | 20087709900 | 146900 | 147000 | 147100 | 146900 | 229 |
| 404 | 20230915 | 124800 | 20054041200 | 147000 | 147000 | 147100 | 147000 | 260 |
| 405 | 20230915 | 124700 | 20015815600 | 147100 | 147000 | 147100 | 147000 | 336 |
| 406 | 20230915 | 124600 | 19966410300 | 147000 | 147000 | 147100 | 146900 | 413 |
| 407 | 20230915 | 124500 | 19905692200 | 147000 | 147000 | 147100 | 147000 | 1097 |
| 408 | 20230915 | 124400 | 19744426300 | 147000 | 147100 | 147200 | 147000 | 241 |
| 409 | 20230915 | 124300 | 19708979000 | 147100 | 147100 | 147200 | 147000 | 585 |
| 410 | 20230915 | 124200 | 19622931800 | 147000 | 147100 | 147100 | 147000 | 293 |
| 411 | 20230915 | 124100 | 19579852400 | 147000 | 147100 | 147200 | 147000 | 461 |
| 412 | 20230915 | 124000 | 19512040200 | 147100 | 147100 | 147200 | 147100 | 176 |
| 413 | 20230915 | 123900 | 19486141200 | 147100 | 147000 | 147300 | 147000 | 1487 |
| 414 | 20230915 | 123800 | 19267132800 | 147000 | 147100 | 147100 | 147000 | 217 |
| 415 | 20230915 | 123700 | 19235219200 | 147100 | 147200 | 147300 | 147100 | 219 |
| 416 | 20230915 | 123600 | 19202998900 | 147200 | 147100 | 147200 | 147100 | 600 |
| 417 | 20230915 | 123500 | 19114700100 | 147100 | 147100 | 147200 | 147100 | 221 |
| 418 | 20230915 | 123400 | 19082184000 | 147100 | 147200 | 147300 | 147100 | 197 |
| 419 | 20230915 | 123300 | 19053195500 | 147200 | 147200 | 147300 | 147200 | 352 |
| 420 | 20230915 | 123200 | 19001374800 | 147300 | 147200 | 147300 | 147200 | 226 |
| 421 | 20230915 | 123100 | 18968098300 | 147200 | 147200 | 147300 | 147200 | 575 |
| 422 | 20230915 | 123000 | 18883454700 | 147200 | 147300 | 147300 | 147200 | 452 |
| 423 | 20230915 | 122900 | 18816890400 | 147200 | 147300 | 147400 | 147200 | 251 |
| 424 | 20230915 | 122800 | 18779918000 | 147300 | 147300 | 147400 | 147200 | 340 |
| 425 | 20230915 | 122700 | 18729834900 | 147200 | 147300 | 147400 | 147200 | 338 |
| 426 | 20230915 | 122600 | 18680055700 | 147300 | 147300 | 147400 | 147300 | 573 |
| 427 | 20230915 | 122500 | 18595635400 | 147300 | 147400 | 147400 | 147300 | 268 |
| 428 | 20230915 | 122400 | 18556149800 | 147300 | 147300 | 147400 | 147300 | 131 |
| 429 | 20230915 | 122300 | 18536852200 | 147300 | 147300 | 147400 | 147300 | 343 |
| 430 | 20230915 | 122200 | 18486319200 | 147300 | 147300 | 147400 | 147300 | 227 |
| 431 | 20230915 | 122100 | 18452873500 | 147300 | 147300 | 147400 | 147300 | 94 |
| 432 | 20230915 | 122000 | 18439026700 | 147400 | 147300 | 147400 | 147200 | 406 |
| 433 | 20230915 | 121900 | 18379214700 | 147400 | 147300 | 147500 | 147300 | 1701 |
| 434 | 20230915 | 121800 | 18128463900 | 147300 | 147300 | 147400 | 147300 | 212 |
| 435 | 20230915 | 121700 | 18097230100 | 147300 | 147300 | 147400 | 147300 | 318 |
| 436 | 20230915 | 121600 | 18050381200 | 147300 | 147400 | 147500 | 147300 | 168 |
| 437 | 20230915 | 121500 | 18025616600 | 147400 | 147400 | 147500 | 147400 | 154 |
| 438 | 20230915 | 121400 | 18002916500 | 147500 | 147500 | 147500 | 147400 | 682 |
| 439 | 20230915 | 121300 | 17902370000 | 147500 | 147400 | 147500 | 147400 | 433 |
| 440 | 20230915 | 121200 | 17838519900 | 147500 | 147500 | 147500 | 147400 | 672 |
| 441 | 20230915 | 121100 | 17739408400 | 147400 | 147400 | 147500 | 147400 | 659 |
| 442 | 20230915 | 121000 | 17642236700 | 147400 | 147500 | 147500 | 147300 | 488 |
| 443 | 20230915 | 120900 | 17570317000 | 147400 | 147400 | 147500 | 147400 | 404 |
| 444 | 20230915 | 120800 | 17510760000 | 147400 | 147400 | 147500 | 147300 | 193 |
| 445 | 20230915 | 120700 | 17482318200 | 147400 | 147400 | 147500 | 147300 | 471 |
| 446 | 20230915 | 120600 | 17412886500 | 147400 | 147400 | 147400 | 147300 | 334 |
| 447 | 20230915 | 120500 | 17363661700 | 147400 | 147500 | 147600 | 147400 | 996 |
| 448 | 20230915 | 120400 | 17216762200 | 147500 | 147300 | 147500 | 147300 | 1631 |
| 449 | 20230915 | 120300 | 16976294800 | 147400 | 147300 | 147400 | 147300 | 318 |
| 450 | 20230915 | 120200 | 16929429100 | 147400 | 147300 | 147400 | 147300 | 306 |
| 451 | 20230915 | 120100 | 16884344700 | 147400 | 147300 | 147400 | 147200 | 476 |
| 452 | 20230915 | 120000 | 16814231700 | 147300 | 147200 | 147300 | 147100 | 234 |
| 453 | 20230915 | 115900 | 16779782000 | 147300 | 147100 | 147400 | 147100 | 2245 |
| 454 | 20230915 | 115800 | 16449172700 | 147100 | 147100 | 147200 | 147100 | 234 |
| 455 | 20230915 | 115700 | 16414750000 | 147100 | 147100 | 147200 | 147100 | 309 |
| 456 | 20230915 | 115600 | 16369278100 | 147100 | 147100 | 147200 | 147100 | 286 |
| 457 | 20230915 | 115500 | 16327200700 | 147100 | 147100 | 147200 | 147100 | 407 |
| 458 | 20230915 | 115400 | 16267325600 | 147100 | 147000 | 147200 | 147000 | 881 |
| 459 | 20230915 | 115300 | 16137733900 | 147000 | 147000 | 147100 | 147000 | 193 |
| 460 | 20230915 | 115200 | 16109351500 | 147000 | 147000 | 147100 | 147000 | 274 |
| 461 | 20230915 | 115100 | 16069071100 | 147100 | 147000 | 147100 | 147000 | 293 |
| 462 | 20230915 | 115000 | 16025993000 | 147000 | 147000 | 147100 | 147000 | 439 |
| 463 | 20230915 | 114900 | 15961444100 | 147100 | 147100 | 147100 | 147000 | 239 |
| 464 | 20230915 | 114800 | 15926303900 | 147000 | 147000 | 147100 | 147000 | 218 |
| 465 | 20230915 | 114700 | 15894256700 | 147100 | 147000 | 147100 | 146900 | 719 |
| 466 | 20230915 | 114600 | 15788545700 | 146900 | 147000 | 147100 | 146900 | 653 |
| 467 | 20230915 | 114500 | 15692549700 | 147000 | 147000 | 147100 | 147000 | 247 |
| 468 | 20230915 | 114400 | 15656240500 | 147000 | 147100 | 147200 | 147000 | 2056 |
| 469 | 20230915 | 114300 | 15353843300 | 147100 | 147100 | 147200 | 147100 | 228 |
| 470 | 20230915 | 114200 | 15320297400 | 147100 | 147100 | 147200 | 147100 | 730 |
| 471 | 20230915 | 114100 | 15212873900 | 147100 | 147200 | 147200 | 147100 | 226 |
| 472 | 20230915 | 114000 | 15179618700 | 147100 | 147100 | 147200 | 147100 | 283 |
| 473 | 20230915 | 113900 | 15137982600 | 147100 | 147100 | 147200 | 147100 | 102 |
| 474 | 20230915 | 113800 | 15122971800 | 147200 | 147100 | 147200 | 147100 | 246 |
| 475 | 20230915 | 113700 | 15086784100 | 147100 | 147000 | 147200 | 147000 | 485 |
| 476 | 20230915 | 113600 | 15015450300 | 147100 | 147100 | 147100 | 147000 | 251 |
| 477 | 20230915 | 113500 | 14978531200 | 147000 | 147100 | 147200 | 147000 | 323 |
| 478 | 20230915 | 113400 | 14931022200 | 147100 | 147000 | 147200 | 147000 | 388 |
| 479 | 20230915 | 113300 | 14873940100 | 147000 | 147000 | 147100 | 147000 | 271 |
| 480 | 20230915 | 113200 | 14834094700 | 147000 | 147100 | 147200 | 147000 | 196 |
| 481 | 20230915 | 113100 | 14805275100 | 147100 | 147000 | 147200 | 147000 | 604 |
| 482 | 20230915 | 113000 | 14716433400 | 147100 | 147100 | 147100 | 147000 | 435 |
| 483 | 20230915 | 112900 | 14652471100 | 147000 | 147200 | 147200 | 147000 | 909 |
| 484 | 20230915 | 112800 | 14518782900 | 147100 | 147100 | 147200 | 147100 | 890 |
| 485 | 20230915 | 112700 | 14387863200 | 147100 | 147000 | 147200 | 147000 | 572 |
| 486 | 20230915 | 112600 | 14303730100 | 147000 | 147000 | 147100 | 147000 | 595 |
| 487 | 20230915 | 112500 | 14216219100 | 147100 | 146800 | 147100 | 146800 | 3879 |
| 488 | 20230915 | 112400 | 13646108800 | 146800 | 146900 | 146900 | 146800 | 365 |
| 489 | 20230915 | 112300 | 13592519500 | 146900 | 146800 | 146900 | 146800 | 337 |
| 490 | 20230915 | 112200 | 13543039400 | 146800 | 146600 | 146900 | 146600 | 1074 |
| 491 | 20230915 | 112100 | 13385416200 | 146600 | 146600 | 146700 | 146600 | 240 |
| 492 | 20230915 | 112000 | 13350230800 | 146600 | 146700 | 146700 | 146600 | 246 |
| 493 | 20230915 | 111900 | 13314160500 | 146600 | 146600 | 146700 | 146600 | 88 |
| 494 | 20230915 | 111800 | 13301259300 | 146700 | 146600 | 146700 | 146500 | 1248 |
| 495 | 20230915 | 111700 | 13118302000 | 146600 | 146500 | 146700 | 146500 | 513 |
| 496 | 20230915 | 111600 | 13043095600 | 146500 | 146600 | 146600 | 146500 | 584 |
| 497 | 20230915 | 111500 | 12957497000 | 146600 | 146500 | 146600 | 146500 | 90 |
| 498 | 20230915 | 111400 | 12944311700 | 146500 | 146400 | 146700 | 146400 | 848 |
| 499 | 20230915 | 111300 | 12820018000 | 146400 | 146500 | 146600 | 146400 | 384 |
| 500 | 20230915 | 111200 | 12763772700 | 146500 | 146500 | 146600 | 146400 | 1347 |
| 501 | 20230915 | 111100 | 12566361300 | 146500 | 146500 | 146500 | 146400 | 1213 |
| 502 | 20230915 | 111000 | 12388732500 | 146500 | 146500 | 146600 | 146400 | 716 |
| 503 | 20230915 | 110900 | 12283844300 | 146600 | 146500 | 146600 | 146500 | 301 |
| 504 | 20230915 | 110800 | 12239745400 | 146500 | 146500 | 146600 | 146500 | 137 |
| 505 | 20230915 | 110700 | 12219674100 | 146500 | 146500 | 146600 | 146400 | 854 |
| 506 | 20230915 | 110600 | 12094573600 | 146400 | 146400 | 146500 | 146400 | 281 |
| 507 | 20230915 | 110500 | 12053430500 | 146500 | 146400 | 146500 | 146400 | 139 |
| 508 | 20230915 | 110400 | 12033075500 | 146400 | 146600 | 146700 | 146400 | 1794 |
| 509 | 20230915 | 110300 | 11770136300 | 146600 | 146600 | 146700 | 146600 | 283 |
| 510 | 20230915 | 110200 | 11728647900 | 146600 | 146600 | 146700 | 146600 | 121 |
| 511 | 20230915 | 110100 | 11710909200 | 146600 | 146600 | 146700 | 146600 | 264 |
| 512 | 20230915 | 110000 | 11672206400 | 146600 | 146600 | 146700 | 146500 | 879 |
| 513 | 20230915 | 105900 | 11543358100 | 146500 | 146500 | 146700 | 146500 | 1247 |
| 514 | 20230915 | 105800 | 11360547200 | 146500 | 146500 | 146500 | 146400 | 685 |
| 515 | 20230915 | 105700 | 11260205100 | 146400 | 146500 | 146500 | 146400 | 593 |
| 516 | 20230915 | 105600 | 11173359300 | 146400 | 146600 | 146600 | 146400 | 1259 |
| 517 | 20230915 | 105500 | 10988931100 | 146600 | 146500 | 146600 | 146500 | 395 |
| 518 | 20230915 | 105400 | 10931038900 | 146600 | 146700 | 146800 | 146500 | 2357 |
| 519 | 20230915 | 105300 | 10585402500 | 146800 | 146700 | 146800 | 146700 | 812 |
| 520 | 20230915 | 105200 | 10466230400 | 146700 | 146700 | 146800 | 146700 | 352 |
| 521 | 20230915 | 105100 | 10414574000 | 146800 | 146900 | 146900 | 146700 | 75 |
| 522 | 20230915 | 105000 | 10403568400 | 146800 | 146700 | 146900 | 146600 | 619 |
| 523 | 20230915 | 104900 | 10312720500 | 146700 | 146700 | 146700 | 146600 | 505 |
| 524 | 20230915 | 104800 | 10238660700 | 146600 | 146700 | 146700 | 146600 | 95 |
| 525 | 20230915 | 104700 | 10224728400 | 146700 | 146800 | 146800 | 146600 | 734 |
| 526 | 20230915 | 104600 | 10117007400 | 146800 | 146700 | 146900 | 146700 | 721 |
| 527 | 20230915 | 104500 | 10011170500 | 146700 | 146700 | 146800 | 146700 | 44 |
| 528 | 20230915 | 104400 | 10004714000 | 146800 | 146700 | 146800 | 146700 | 212 |
| 529 | 20230915 | 104300 | 9973612200 | 146700 | 146800 | 146900 | 146700 | 3065 |
| 530 | 20230915 | 104200 | 9523729800 | 146800 | 146800 | 146900 | 146800 | 85 |
| 531 | 20230915 | 104100 | 9511250500 | 146800 | 146800 | 146900 | 146800 | 244 |
| 532 | 20230915 | 104000 | 9475427400 | 146800 | 146900 | 146900 | 146800 | 532 |
| 533 | 20230915 | 103900 | 9397329500 | 146900 | 146800 | 146900 | 146800 | 272 |
| 534 | 20230915 | 103800 | 9357392100 | 146800 | 146800 | 146900 | 146800 | 35 |
| 535 | 20230915 | 103700 | 9352253300 | 146800 | 146800 | 146900 | 146800 | 197 |
| 536 | 20230915 | 103600 | 9323332700 | 146800 | 146900 | 146900 | 146800 | 158 |
| 537 | 20230915 | 103500 | 9300137900 | 146900 | 146800 | 146900 | 146800 | 69 |
| 538 | 20230915 | 103400 | 9290007400 | 146800 | 146800 | 146900 | 146800 | 194 |
| 539 | 20230915 | 103300 | 9261526900 | 146800 | 146800 | 146900 | 146800 | 50 |
| 540 | 20230915 | 103200 | 9254186800 | 146800 | 146900 | 146900 | 146800 | 131 |
| 541 | 20230915 | 103100 | 9234955400 | 146800 | 146800 | 146900 | 146800 | 236 |
| 542 | 20230915 | 103000 | 9200309700 | 146900 | 146800 | 146900 | 146800 | 44 |
| 543 | 20230915 | 102900 | 9193849500 | 146800 | 146800 | 146900 | 146800 | 319 |
| 544 | 20230915 | 102800 | 9147016000 | 146800 | 146900 | 146900 | 146800 | 152 |
| 545 | 20230915 | 102700 | 9124700700 | 146800 | 146800 | 146900 | 146800 | 583 |
| 546 | 20230915 | 102600 | 9039116000 | 146900 | 146700 | 146900 | 146700 | 283 |
| 547 | 20230915 | 102500 | 8997580300 | 146700 | 146800 | 146800 | 146700 | 663 |
| 548 | 20230915 | 102400 | 8900263900 | 146800 | 146900 | 146900 | 146800 | 115 |
| 549 | 20230915 | 102300 | 8883381100 | 146800 | 146900 | 147000 | 146800 | 1158 |
| 550 | 20230915 | 102200 | 8713331400 | 147000 | 146900 | 147000 | 146900 | 366 |
| 551 | 20230915 | 102100 | 8659565400 | 146900 | 146900 | 147000 | 146900 | 283 |
| 552 | 20230915 | 102000 | 8617991900 | 146900 | 147000 | 147000 | 146900 | 540 |
| 553 | 20230915 | 101900 | 8538628300 | 147000 | 147000 | 147100 | 147000 | 428 |
| 554 | 20230915 | 101800 | 8475711600 | 147000 | 147100 | 147100 | 147000 | 184 |
| 555 | 20230915 | 101700 | 8448661400 | 147000 | 147000 | 147100 | 147000 | 310 |
| 556 | 20230915 | 101600 | 8403072900 | 147000 | 147000 | 147100 | 147000 | 877 |
| 557 | 20230915 | 101500 | 8274136000 | 146900 | 146800 | 146900 | 146800 | 391 |
| 558 | 20230915 | 101400 | 8216720000 | 146800 | 146700 | 146900 | 146700 | 151 |
| 559 | 20230915 | 101300 | 8194559100 | 146700 | 146700 | 146800 | 146700 | 224 |
| 560 | 20230915 | 101200 | 8161698000 | 146700 | 146900 | 146900 | 146700 | 598 |
| 561 | 20230915 | 101100 | 8073917000 | 146800 | 146800 | 146900 | 146800 | 1495 |
| 562 | 20230915 | 101000 | 7854326000 | 146900 | 146800 | 146900 | 146700 | 521 |
| 563 | 20230915 | 100900 | 7777825800 | 146800 | 146800 | 146900 | 146700 | 190 |
| 564 | 20230915 | 100800 | 7749934300 | 146900 | 146700 | 146900 | 146600 | 514 |
| 565 | 20230915 | 100700 | 7674480400 | 146800 | 146700 | 146900 | 146600 | 687 |
| 566 | 20230915 | 100600 | 7573666900 | 146700 | 146600 | 146700 | 146600 | 151 |
| 567 | 20230915 | 100500 | 7551526900 | 146700 | 146600 | 146700 | 146500 | 852 |
| 568 | 20230915 | 100400 | 7426623100 | 146600 | 146500 | 146600 | 146500 | 464 |
| 569 | 20230915 | 100300 | 7358645500 | 146500 | 146600 | 146600 | 146500 | 456 |
| 570 | 20230915 | 100200 | 7291836800 | 146500 | 146600 | 146600 | 146500 | 525 |
| 571 | 20230915 | 100100 | 7214884700 | 146500 | 146600 | 146700 | 146500 | 1220 |
| 572 | 20230915 | 100000 | 7036028600 | 146600 | 146600 | 146800 | 146600 | 321 |
| 573 | 20230915 | 095900 | 6988948200 | 146700 | 146700 | 146800 | 146600 | 1480 |
| 574 | 20230915 | 095800 | 6771850600 | 146800 | 146700 | 146800 | 146700 | 184 |
| 575 | 20230915 | 095700 | 6744857200 | 146700 | 146800 | 146900 | 146700 | 528 |
| 576 | 20230915 | 095600 | 6667362000 | 146800 | 146800 | 146800 | 146700 | 219 |
| 577 | 20230915 | 095500 | 6635219100 | 146700 | 146800 | 146900 | 146700 | 2150 |
| 578 | 20230915 | 095400 | 6319616300 | 146800 | 146800 | 146900 | 146800 | 251 |
| 579 | 20230915 | 095300 | 6282757500 | 146800 | 147000 | 147100 | 146800 | 552 |
| 580 | 20230915 | 095200 | 6201624400 | 147000 | 146800 | 147100 | 146800 | 420 |
| 581 | 20230915 | 095100 | 6139916200 | 146900 | 146800 | 147000 | 146800 | 355 |
| 582 | 20230915 | 095000 | 6087791900 | 147000 | 146800 | 147100 | 146800 | 819 |
| 583 | 20230915 | 094900 | 5967410000 | 146800 | 146800 | 147000 | 146800 | 364 |
| 584 | 20230915 | 094800 | 5913942200 | 146900 | 146800 | 147100 | 146800 | 1727 |
| 585 | 20230915 | 094700 | 5660173800 | 146800 | 146900 | 147000 | 146800 | 962 |
| 586 | 20230915 | 094600 | 5518815000 | 146900 | 146800 | 146900 | 146800 | 271 |
| 587 | 20230915 | 094500 | 5479008500 | 146800 | 147000 | 147000 | 146800 | 1105 |
| 588 | 20230915 | 094400 | 5316664200 | 146900 | 146800 | 147000 | 146800 | 536 |
| 589 | 20230915 | 094300 | 5237933200 | 146800 | 146900 | 146900 | 146800 | 392 |
| 590 | 20230915 | 094200 | 5180385100 | 146900 | 146900 | 146900 | 146800 | 454 |
| 591 | 20230915 | 094100 | 5113715400 | 146900 | 146800 | 146900 | 146800 | 230 |
| 592 | 20230915 | 094000 | 5079932600 | 146800 | 146900 | 147000 | 146800 | 762 |
| 593 | 20230915 | 093900 | 4968001200 | 146900 | 147000 | 147100 | 146900 | 341 |
| 594 | 20230915 | 093800 | 4917875100 | 147100 | 147300 | 147400 | 147100 | 2715 |
| 595 | 20230915 | 093700 | 4518197700 | 147300 | 147200 | 147300 | 147000 | 2146 |
| 596 | 20230915 | 093600 | 4202350300 | 147200 | 147100 | 147200 | 147100 | 336 |
| 597 | 20230915 | 093500 | 4152923300 | 147200 | 147200 | 147200 | 147100 | 318 |
| 598 | 20230915 | 093400 | 4106119300 | 147200 | 147100 | 147200 | 147100 | 48 |
| 599 | 20230915 | 093300 | 4099057500 | 147100 | 147200 | 147200 | 147100 | 453 |
| 600 | 20230915 | 093200 | 4032387000 | 147100 | 147100 | 147200 | 147000 | 994 |
| 601 | 20230915 | 093100 | 3886160200 | 147100 | 147000 | 147100 | 147000 | 256 |
| 602 | 20230915 | 093000 | 3848527400 | 147000 | 146900 | 147000 | 146900 | 105 |
| 603 | 20230915 | 092900 | 3833102500 | 147000 | 147000 | 147000 | 146900 | 302 |
| 604 | 20230915 | 092800 | 3788721200 | 147000 | 147100 | 147100 | 146900 | 451 |
| 605 | 20230915 | 092700 | 3722431100 | 147000 | 147000 | 147000 | 147000 | 725 |
| 606 | 20230915 | 092600 | 3615856100 | 147000 | 147000 | 147100 | 147000 | 38 |
| 607 | 20230915 | 092500 | 3610269900 | 147100 | 147000 | 147100 | 147000 | 452 |
| 608 | 20230915 | 092400 | 3543825800 | 147000 | 147000 | 147100 | 147000 | 348 |
| 609 | 20230915 | 092300 | 3492667900 | 147000 | 147200 | 147200 | 147000 | 151 |
| 610 | 20230915 | 092200 | 3470465100 | 147200 | 147100 | 147200 | 147100 | 818 |
| 611 | 20230915 | 092100 | 3350126600 | 147100 | 147200 | 147200 | 147100 | 249 |
| 612 | 20230915 | 092000 | 3313475500 | 147200 | 147000 | 147300 | 147000 | 985 |
| 613 | 20230915 | 091900 | 3168547800 | 147000 | 146700 | 147000 | 146700 | 526 |
| 614 | 20230915 | 091800 | 3091315700 | 146700 | 146800 | 146800 | 146700 | 421 |
| 615 | 20230915 | 091700 | 3029546800 | 146800 | 146900 | 146900 | 146800 | 803 |
| 616 | 20230915 | 091600 | 2911660000 | 146900 | 146900 | 147000 | 146800 | 1449 |
| 617 | 20230915 | 091500 | 2698800200 | 146900 | 146900 | 146900 | 146800 | 291 |
| 618 | 20230915 | 091400 | 2656071000 | 146900 | 146800 | 146900 | 146800 | 208 |
| 619 | 20230915 | 091300 | 2625525300 | 146800 | 146900 | 146900 | 146800 | 426 |
| 620 | 20230915 | 091200 | 2562980600 | 146800 | 146900 | 146900 | 146800 | 222 |
| 621 | 20230915 | 091100 | 2530376500 | 146800 | 146900 | 147000 | 146800 | 686 |
| 622 | 20230915 | 091000 | 2429610200 | 146900 | 147100 | 147100 | 146900 | 406 |
| 623 | 20230915 | 090900 | 2369957500 | 147100 | 147000 | 147100 | 146900 | 1293 |
| 624 | 20230915 | 090800 | 2179893300 | 146900 | 147000 | 147000 | 146900 | 227 |
| 625 | 20230915 | 090700 | 2146538400 | 147000 | 146700 | 147000 | 146700 | 213 |
| 626 | 20230915 | 090600 | 2115257800 | 146700 | 146500 | 146700 | 146500 | 1059 |
| 627 | 20230915 | 090500 | 1959958300 | 146600 | 146600 | 146700 | 146400 | 2909 |
| 628 | 20230915 | 090400 | 1533547000 | 146700 | 146600 | 146700 | 146600 | 258 |
| 629 | 20230915 | 090300 | 1495705900 | 146600 | 146700 | 147000 | 146600 | 1067 |
| 630 | 20230915 | 090200 | 1339205300 | 146700 | 147100 | 147100 | 146500 | 2401 |
| 631 | 20230915 | 090100 | 986599600 | 147000 | 147600 | 147600 | 146900 | 1994 |
| 632 | 20230915 | 090000 | 693105300 | 147600 | 147700 | 147700 | 147300 | 4561 |