36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230912 | 192400 | 10575911700 | 156600 | 156600 | 156600 | 156600 | 2348 |
| 3 | 20230912 | 192300 | 10575911700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 4 | 20230912 | 192200 | 10575911700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 5 | 20230912 | 192100 | 10575911700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 6 | 20230912 | 192000 | 10575911700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 7 | 20230912 | 191900 | 10575911700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 8 | 20230912 | 191800 | 10575911700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 9 | 20230912 | 191700 | 10575911700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 10 | 20230912 | 191600 | 10575911700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 11 | 20230912 | 191500 | 10575911700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 12 | 20230912 | 191400 | 10575911700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 13 | 20230912 | 191300 | 10575911700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 14 | 20230912 | 191200 | 10575911700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 15 | 20230912 | 191100 | 10575911700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 16 | 20230912 | 191000 | 10575911700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 17 | 20230912 | 190900 | 10575911700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 18 | 20230912 | 190800 | 10575911700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 19 | 20230912 | 190700 | 10575911700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 20 | 20230912 | 190600 | 10575911700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 21 | 20230912 | 190500 | 10575911700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 22 | 20230912 | 190400 | 10575911700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 23 | 20230912 | 190300 | 10575911700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 24 | 20230912 | 190200 | 10575911700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 25 | 20230912 | 190100 | 10575911700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 26 | 20230912 | 190000 | 10575911700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 27 | 20230912 | 185900 | 10575911700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 28 | 20230912 | 185800 | 10575911700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 29 | 20230912 | 185700 | 10575911700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 30 | 20230912 | 185600 | 10575911700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 31 | 20230912 | 185500 | 10575911700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 32 | 20230912 | 185400 | 10575911700 | 156600 | 156600 | 156600 | 156600 | 2348 |
| 33 | 20230912 | 185300 | 10575911700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 34 | 20230912 | 185200 | 10575911700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 35 | 20230912 | 185100 | 10575911700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 36 | 20230912 | 185000 | 10575911700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 37 | 20230912 | 184900 | 10575911700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 38 | 20230912 | 184800 | 10575911700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 39 | 20230912 | 184700 | 10575911700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 40 | 20230912 | 184600 | 10575911700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 41 | 20230912 | 184500 | 10575911700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 42 | 20230912 | 184400 | 10575911700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 43 | 20230912 | 184300 | 10575911700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 44 | 20230912 | 184200 | 10575911700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 45 | 20230912 | 184100 | 10575911700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 46 | 20230912 | 184000 | 10575911700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 47 | 20230912 | 183900 | 10575911700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 48 | 20230912 | 183800 | 10575911700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 49 | 20230912 | 183700 | 10575911700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 50 | 20230912 | 183600 | 10575911700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 51 | 20230912 | 183500 | 10575911700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 52 | 20230912 | 183400 | 10575911700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 53 | 20230912 | 183300 | 10575911700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 54 | 20230912 | 183200 | 10575911700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 55 | 20230912 | 183100 | 10575911700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 56 | 20230912 | 183000 | 10575911700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 57 | 20230912 | 182900 | 10575911700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 58 | 20230912 | 182800 | 10575911700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 59 | 20230912 | 182700 | 10575911700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 60 | 20230912 | 182600 | 10575911700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 61 | 20230912 | 182500 | 10575911700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 62 | 20230912 | 182400 | 10575911700 | 156600 | 156600 | 156600 | 156600 | 2348 |
| 63 | 20230912 | 182300 | 10575911700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 64 | 20230912 | 182200 | 10575911700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 65 | 20230912 | 182100 | 10575911700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 66 | 20230912 | 182000 | 10575911700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 67 | 20230912 | 181900 | 10575911700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 68 | 20230912 | 181800 | 10575911700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 69 | 20230912 | 181700 | 10575911700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 70 | 20230912 | 181600 | 10575911700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 71 | 20230912 | 181500 | 10575911700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 72 | 20230912 | 181400 | 10575911700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 73 | 20230912 | 181300 | 10575911700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 74 | 20230912 | 181200 | 10575911700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 75 | 20230912 | 181100 | 10575911700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 76 | 20230912 | 181000 | 10575911700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 77 | 20230912 | 180900 | 10575911700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 78 | 20230912 | 180800 | 10575911700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 79 | 20230912 | 180700 | 10575911700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 80 | 20230912 | 180600 | 10575911700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 81 | 20230912 | 180500 | 10575911700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 82 | 20230912 | 180400 | 10575911700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 83 | 20230912 | 180300 | 10575911700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 84 | 20230912 | 180200 | 10575911700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 85 | 20230912 | 180100 | 10575911700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 86 | 20230912 | 180000 | 10575911700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 87 | 20230912 | 175900 | 10575911700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 88 | 20230912 | 175800 | 10575911700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 89 | 20230912 | 175700 | 10575911700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 90 | 20230912 | 175600 | 10575911700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 91 | 20230912 | 175500 | 10575911700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 92 | 20230912 | 175400 | 10575911700 | 156600 | 156600 | 156600 | 156600 | 2348 |
| 93 | 20230912 | 175300 | 10575911700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 94 | 20230912 | 175200 | 10575911700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 95 | 20230912 | 175100 | 10575911700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 96 | 20230912 | 175000 | 10575911700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 97 | 20230912 | 174900 | 10575911700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 98 | 20230912 | 174800 | 10575911700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 99 | 20230912 | 174700 | 10575911700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 100 | 20230912 | 174600 | 10575911700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 101 | 20230912 | 174500 | 10575911700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 102 | 20230912 | 174400 | 10575911700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 103 | 20230912 | 174300 | 10575911700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 104 | 20230912 | 174200 | 10575911700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 105 | 20230912 | 174100 | 10575911700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 106 | 20230912 | 174000 | 10575911700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 107 | 20230912 | 173900 | 10575911700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 108 | 20230912 | 173800 | 10575911700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 109 | 20230912 | 173700 | 10575911700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 110 | 20230912 | 173600 | 10575911700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 111 | 20230912 | 173500 | 10575911700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 112 | 20230912 | 173400 | 10575911700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 113 | 20230912 | 173300 | 10575911700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 114 | 20230912 | 173200 | 10575911700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 115 | 20230912 | 173100 | 10575911700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 116 | 20230912 | 173000 | 10575911700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 117 | 20230912 | 172900 | 10575911700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 118 | 20230912 | 172800 | 10575911700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 119 | 20230912 | 172700 | 10575911700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 120 | 20230912 | 172600 | 10575911700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 121 | 20230912 | 172500 | 10575911700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 122 | 20230912 | 172400 | 10575911700 | 156600 | 156600 | 156600 | 156600 | 2348 |
| 123 | 20230912 | 172300 | 10575911700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 124 | 20230912 | 172200 | 10575911700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 125 | 20230912 | 172100 | 10575911700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 126 | 20230912 | 172000 | 10575911700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 127 | 20230912 | 171900 | 10575911700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 128 | 20230912 | 171800 | 10575911700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 129 | 20230912 | 171700 | 10575911700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 130 | 20230912 | 171600 | 10575911700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 131 | 20230912 | 171500 | 10575911700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 132 | 20230912 | 171400 | 10575911700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 133 | 20230912 | 171300 | 10575911700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 134 | 20230912 | 171200 | 10575911700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 135 | 20230912 | 171100 | 10575911700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 136 | 20230912 | 171000 | 10575911700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 137 | 20230912 | 170900 | 10575911700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 138 | 20230912 | 170800 | 10575911700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 139 | 20230912 | 170700 | 10575911700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 140 | 20230912 | 170600 | 10575911700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 141 | 20230912 | 170500 | 10575911700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 142 | 20230912 | 170400 | 10575911700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 143 | 20230912 | 170300 | 10575911700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 144 | 20230912 | 170200 | 10575911700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 145 | 20230912 | 170100 | 10575911700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 146 | 20230912 | 170000 | 10575911700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 147 | 20230912 | 165900 | 10575911700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 148 | 20230912 | 165800 | 10575911700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 149 | 20230912 | 165700 | 10575911700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 150 | 20230912 | 165600 | 10575911700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 151 | 20230912 | 165500 | 10575911700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 152 | 20230912 | 165400 | 10575911700 | 156600 | 156600 | 156600 | 156600 | 2348 |
| 153 | 20230912 | 165300 | 10575911700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 154 | 20230912 | 165200 | 10575911700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 155 | 20230912 | 165100 | 10575911700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 156 | 20230912 | 165000 | 10575911700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 157 | 20230912 | 164900 | 10575911700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 158 | 20230912 | 164800 | 10575911700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 159 | 20230912 | 164700 | 10575911700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 160 | 20230912 | 164600 | 10575911700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 161 | 20230912 | 164500 | 10575911700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 162 | 20230912 | 164400 | 10575911700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 163 | 20230912 | 164300 | 10575911700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 164 | 20230912 | 164200 | 10575911700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 165 | 20230912 | 164100 | 10575911700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 166 | 20230912 | 164000 | 10575911700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 167 | 20230912 | 163900 | 10575911700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 168 | 20230912 | 163800 | 10575911700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 169 | 20230912 | 163700 | 10575911700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 170 | 20230912 | 163600 | 10575911700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 171 | 20230912 | 163500 | 10575911700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 172 | 20230912 | 163400 | 10575911700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 173 | 20230912 | 163300 | 10575911700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 174 | 20230912 | 163200 | 10575911700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 175 | 20230912 | 163100 | 10575911700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 176 | 20230912 | 163000 | 10575911700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 177 | 20230912 | 162900 | 10575911700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 178 | 20230912 | 162800 | 10575911700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 179 | 20230912 | 162700 | 10575911700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 180 | 20230912 | 162600 | 10575911700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 181 | 20230912 | 162500 | 10575911700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 182 | 20230912 | 162400 | 10575911700 | 156600 | 156600 | 156600 | 156600 | 2348 |
| 183 | 20230912 | 162300 | 10575911700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 184 | 20230912 | 162200 | 10575911700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 185 | 20230912 | 162100 | 10575911700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 186 | 20230912 | 162000 | 10575911700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 187 | 20230912 | 161900 | 10575911700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 188 | 20230912 | 161800 | 10575911700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 189 | 20230912 | 161700 | 10575911700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 190 | 20230912 | 161600 | 10575911700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 191 | 20230912 | 161500 | 10575911700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 192 | 20230912 | 161400 | 10575911700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 193 | 20230912 | 161300 | 10575911700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 194 | 20230912 | 161200 | 10575911700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 195 | 20230912 | 161100 | 10575911700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 196 | 20230912 | 161000 | 10575911700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 197 | 20230912 | 160900 | 10575911700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 198 | 20230912 | 160800 | 10575911700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 199 | 20230912 | 160700 | 10575911700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 200 | 20230912 | 160600 | 10575911700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 201 | 20230912 | 160500 | 10575911700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 202 | 20230912 | 160400 | 10575911700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 203 | 20230912 | 160300 | 10575911700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 204 | 20230912 | 160200 | 10575911700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 205 | 20230912 | 160100 | 10575911700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 206 | 20230912 | 160000 | 10575911700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 207 | 20230912 | 155900 | 10575911700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 208 | 20230912 | 155800 | 10575911700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 209 | 20230912 | 155700 | 10575911700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 210 | 20230912 | 155600 | 10575911700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 211 | 20230912 | 155500 | 10575911700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 212 | 20230912 | 155400 | 10575911700 | 156600 | 156600 | 156600 | 156600 | 2348 |
| 213 | 20230912 | 155300 | 10575911700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 214 | 20230912 | 155200 | 10575911700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 215 | 20230912 | 155100 | 10575911700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 216 | 20230912 | 155000 | 10575911700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 217 | 20230912 | 154900 | 10575911700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 218 | 20230912 | 154800 | 10575911700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 219 | 20230912 | 154700 | 10575911700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 220 | 20230912 | 154600 | 10575911700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 221 | 20230912 | 154500 | 10575911700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 222 | 20230912 | 154400 | 10575911700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 223 | 20230912 | 154300 | 10575911700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 224 | 20230912 | 154200 | 10575911700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 225 | 20230912 | 154100 | 10575911700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 226 | 20230912 | 154000 | 10575911700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 227 | 20230912 | 153900 | 10575911700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 228 | 20230912 | 153800 | 10575911700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 229 | 20230912 | 153700 | 10575911700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 230 | 20230912 | 153600 | 10575911700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 231 | 20230912 | 153500 | 10575911700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 232 | 20230912 | 153400 | 10575911700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 233 | 20230912 | 153300 | 10575911700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 234 | 20230912 | 153200 | 10575911700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 235 | 20230912 | 153100 | 10575911700 | 156600 | 156600 | 156600 | 156600 | 0 |
| 236 | 20230912 | 153000 | 10575911700 | 156600 | 156600 | 156600 | 156600 | 2348 |
| 237 | 20230912 | 152900 | 10208214900 | 156400 | 156400 | 156400 | 156400 | 0 |
| 238 | 20230912 | 152800 | 10208214900 | 156400 | 156400 | 156400 | 156400 | 0 |
| 239 | 20230912 | 152700 | 10208214900 | 156400 | 156400 | 156400 | 156400 | 0 |
| 240 | 20230912 | 152600 | 10208214900 | 156400 | 156400 | 156400 | 156400 | 0 |
| 241 | 20230912 | 152500 | 10208214900 | 156400 | 156400 | 156400 | 156400 | 0 |
| 242 | 20230912 | 152400 | 10208214900 | 156400 | 156400 | 156400 | 156400 | 0 |
| 243 | 20230912 | 152300 | 10208214900 | 156400 | 156400 | 156400 | 156400 | 0 |
| 244 | 20230912 | 152200 | 10208214900 | 156400 | 156400 | 156400 | 156400 | 0 |
| 245 | 20230912 | 152100 | 10208214900 | 156400 | 156400 | 156400 | 156400 | 0 |
| 246 | 20230912 | 152000 | 10208214900 | 156400 | 156400 | 156400 | 156400 | 0 |
| 247 | 20230912 | 151900 | 10208214900 | 156400 | 156300 | 156400 | 156200 | 206 |
| 248 | 20230912 | 151800 | 10176010800 | 156300 | 156200 | 156300 | 156100 | 222 |
| 249 | 20230912 | 151700 | 10141328700 | 156000 | 156000 | 156200 | 156000 | 278 |
| 250 | 20230912 | 151600 | 10097942900 | 156100 | 156000 | 156100 | 156000 | 308 |
| 251 | 20230912 | 151500 | 10049864700 | 156100 | 156100 | 156100 | 156000 | 87 |
| 252 | 20230912 | 151400 | 10036290500 | 156100 | 156100 | 156100 | 156000 | 109 |
| 253 | 20230912 | 151300 | 10019285900 | 156100 | 155900 | 156100 | 155900 | 601 |
| 254 | 20230912 | 151200 | 9925523600 | 156000 | 155900 | 156000 | 155900 | 119 |
| 255 | 20230912 | 151100 | 9906969600 | 155900 | 156000 | 156000 | 155900 | 23 |
| 256 | 20230912 | 151000 | 9903383000 | 156000 | 155900 | 156000 | 155900 | 13 |
| 257 | 20230912 | 150900 | 9901355600 | 155900 | 155900 | 156000 | 155900 | 742 |
| 258 | 20230912 | 150800 | 9785675700 | 155900 | 155900 | 155900 | 155800 | 178 |
| 259 | 20230912 | 150700 | 9757927700 | 155800 | 155900 | 155900 | 155800 | 246 |
| 260 | 20230912 | 150600 | 9719577600 | 155900 | 155900 | 155900 | 155900 | 190 |
| 261 | 20230912 | 150500 | 9689956600 | 155900 | 156000 | 156000 | 155900 | 58 |
| 262 | 20230912 | 150400 | 9680912400 | 156000 | 156000 | 156100 | 156000 | 484 |
| 263 | 20230912 | 150300 | 9605378500 | 156100 | 156200 | 156200 | 156100 | 159 |
| 264 | 20230912 | 150200 | 9580548000 | 156200 | 156500 | 156500 | 156200 | 317 |
| 265 | 20230912 | 150100 | 9530955200 | 156500 | 156600 | 156700 | 156500 | 455 |
| 266 | 20230912 | 150000 | 9459715800 | 156600 | 156700 | 156700 | 156600 | 333 |
| 267 | 20230912 | 145900 | 9407545000 | 156600 | 156600 | 156700 | 156600 | 20 |
| 268 | 20230912 | 145800 | 9404411700 | 156600 | 156600 | 156700 | 156600 | 53 |
| 269 | 20230912 | 145700 | 9396110800 | 156600 | 156600 | 156700 | 156500 | 501 |
| 270 | 20230912 | 145600 | 9317648300 | 156600 | 156600 | 156600 | 156500 | 136 |
| 271 | 20230912 | 145500 | 9296350800 | 156500 | 156600 | 156600 | 156500 | 299 |
| 272 | 20230912 | 145400 | 9249545300 | 156600 | 156600 | 156600 | 156500 | 206 |
| 273 | 20230912 | 145300 | 9217286200 | 156600 | 156600 | 156600 | 156500 | 33 |
| 274 | 20230912 | 145200 | 9212118500 | 156500 | 156600 | 156600 | 156500 | 247 |
| 275 | 20230912 | 145100 | 9173450300 | 156600 | 156600 | 156600 | 156500 | 156 |
| 276 | 20230912 | 145000 | 9149020800 | 156600 | 156700 | 156700 | 156600 | 309 |
| 277 | 20230912 | 144900 | 9100622300 | 156700 | 156600 | 156700 | 156600 | 506 |
| 278 | 20230912 | 144800 | 9021342700 | 156600 | 156700 | 156700 | 156600 | 595 |
| 279 | 20230912 | 144700 | 8928162200 | 156600 | 156600 | 156700 | 156600 | 39 |
| 280 | 20230912 | 144600 | 8922051700 | 156600 | 156600 | 156700 | 156600 | 355 |
| 281 | 20230912 | 144500 | 8866458200 | 156600 | 156700 | 156700 | 156600 | 166 |
| 282 | 20230912 | 144400 | 8840456400 | 156700 | 156900 | 156900 | 156600 | 694 |
| 283 | 20230912 | 144300 | 8731640900 | 156800 | 156900 | 156900 | 156800 | 151 |
| 284 | 20230912 | 144200 | 8707959700 | 156900 | 156800 | 156900 | 156700 | 247 |
| 285 | 20230912 | 144100 | 8669230200 | 156800 | 156800 | 156800 | 156700 | 245 |
| 286 | 20230912 | 144000 | 8630816800 | 156700 | 156800 | 156800 | 156700 | 328 |
| 287 | 20230912 | 143900 | 8579397400 | 156700 | 156800 | 156800 | 156700 | 302 |
| 288 | 20230912 | 143800 | 8532047200 | 156800 | 156700 | 156800 | 156700 | 181 |
| 289 | 20230912 | 143700 | 8503676700 | 156700 | 156800 | 156800 | 156700 | 76 |
| 290 | 20230912 | 143600 | 8491760200 | 156700 | 156700 | 156800 | 156700 | 229 |
| 291 | 20230912 | 143500 | 8455863400 | 156700 | 156700 | 156800 | 156700 | 143 |
| 292 | 20230912 | 143400 | 8433449200 | 156700 | 156800 | 156900 | 156700 | 215 |
| 293 | 20230912 | 143300 | 8399737100 | 156800 | 157000 | 157000 | 156800 | 491 |
| 294 | 20230912 | 143200 | 8322694700 | 156900 | 157000 | 157000 | 156900 | 130 |
| 295 | 20230912 | 143100 | 8302289800 | 156900 | 157100 | 157100 | 156900 | 529 |
| 296 | 20230912 | 143000 | 8219219100 | 157100 | 157100 | 157100 | 157000 | 59 |
| 297 | 20230912 | 142900 | 8209950400 | 157000 | 157000 | 157100 | 157000 | 155 |
| 298 | 20230912 | 142800 | 8185605300 | 157000 | 157100 | 157100 | 157000 | 480 |
| 299 | 20230912 | 142700 | 8110223600 | 157100 | 157100 | 157100 | 157100 | 9 |
| 300 | 20230912 | 142600 | 8108809700 | 157000 | 157100 | 157100 | 157000 | 257 |
| 301 | 20230912 | 142500 | 8068446200 | 157000 | 157100 | 157100 | 157000 | 404 |
| 302 | 20230912 | 142400 | 8005006000 | 157100 | 157100 | 157100 | 157000 | 310 |
| 303 | 20230912 | 142300 | 7956328900 | 157000 | 157000 | 157100 | 157000 | 200 |
| 304 | 20230912 | 142200 | 7924926800 | 157000 | 157000 | 157000 | 156800 | 185 |
| 305 | 20230912 | 142100 | 7895892700 | 157000 | 156800 | 157000 | 156700 | 409 |
| 306 | 20230912 | 142000 | 7831733100 | 156800 | 156800 | 156800 | 156700 | 130 |
| 307 | 20230912 | 141900 | 7811349300 | 156800 | 156700 | 156800 | 156700 | 174 |
| 308 | 20230912 | 141800 | 7784077400 | 156700 | 156700 | 156800 | 156700 | 123 |
| 309 | 20230912 | 141700 | 7764795700 | 156700 | 156700 | 156700 | 156600 | 234 |
| 310 | 20230912 | 141600 | 7728128800 | 156700 | 156700 | 156800 | 156600 | 277 |
| 311 | 20230912 | 141500 | 7684722900 | 156700 | 156600 | 156700 | 156600 | 5 |
| 312 | 20230912 | 141400 | 7683939800 | 156600 | 156600 | 156700 | 156600 | 130 |
| 313 | 20230912 | 141300 | 7663579500 | 156600 | 156700 | 156700 | 156600 | 583 |
| 314 | 20230912 | 141200 | 7572256000 | 156700 | 156700 | 156700 | 156600 | 39 |
| 315 | 20230912 | 141100 | 7566145400 | 156600 | 156700 | 156700 | 156600 | 202 |
| 316 | 20230912 | 141000 | 7534506100 | 156600 | 156700 | 156800 | 156600 | 275 |
| 317 | 20230912 | 140900 | 7491414000 | 156600 | 156700 | 156700 | 156600 | 142 |
| 318 | 20230912 | 140800 | 7469173400 | 156700 | 156300 | 156800 | 156300 | 181 |
| 319 | 20230912 | 140700 | 7440826800 | 156300 | 156200 | 156300 | 156200 | 205 |
| 320 | 20230912 | 140600 | 7408795800 | 156300 | 156200 | 156300 | 156200 | 10 |
| 321 | 20230912 | 140500 | 7407233200 | 156300 | 156300 | 156300 | 156200 | 123 |
| 322 | 20230912 | 140400 | 7388008600 | 156200 | 156300 | 156300 | 156200 | 232 |
| 323 | 20230912 | 140300 | 7351757200 | 156200 | 156300 | 156300 | 156200 | 75 |
| 324 | 20230912 | 140200 | 7340035900 | 156200 | 156300 | 156300 | 156200 | 110 |
| 325 | 20230912 | 140100 | 7322853600 | 156300 | 156300 | 156300 | 156200 | 23 |
| 326 | 20230912 | 140000 | 7319259800 | 156200 | 156200 | 156500 | 156200 | 100 |
| 327 | 20230912 | 135900 | 7303619700 | 156300 | 156500 | 156900 | 156300 | 483 |
| 328 | 20230912 | 135800 | 7228003900 | 156500 | 156500 | 156500 | 156400 | 170 |
| 329 | 20230912 | 135700 | 7201401700 | 156400 | 156600 | 156700 | 156400 | 201 |
| 330 | 20230912 | 135600 | 7169924800 | 156600 | 156500 | 156800 | 156500 | 640 |
| 331 | 20230912 | 135500 | 7069705700 | 156500 | 156700 | 156700 | 156500 | 206 |
| 332 | 20230912 | 135400 | 7037433000 | 156700 | 156700 | 156800 | 156700 | 59 |
| 333 | 20230912 | 135300 | 7028187000 | 156800 | 156900 | 156900 | 156800 | 349 |
| 334 | 20230912 | 135200 | 6973452000 | 157000 | 157200 | 157200 | 157000 | 448 |
| 335 | 20230912 | 135100 | 6903059700 | 157200 | 157000 | 157200 | 157000 | 337 |
| 336 | 20230912 | 135000 | 6850135000 | 157000 | 156900 | 157000 | 156900 | 191 |
| 337 | 20230912 | 134900 | 6820158200 | 157000 | 156900 | 157000 | 156900 | 47 |
| 338 | 20230912 | 134800 | 6812783700 | 157000 | 156900 | 157000 | 156900 | 98 |
| 339 | 20230912 | 134700 | 6797406900 | 156900 | 156800 | 156900 | 156800 | 267 |
| 340 | 20230912 | 134600 | 6755525200 | 156900 | 156900 | 156900 | 156800 | 120 |
| 341 | 20230912 | 134500 | 6736697900 | 156800 | 157000 | 157000 | 156800 | 88 |
| 342 | 20230912 | 134400 | 6722887100 | 157000 | 157000 | 157000 | 156900 | 346 |
| 343 | 20230912 | 134300 | 6668578900 | 157100 | 157100 | 157200 | 157000 | 346 |
| 344 | 20230912 | 134200 | 6614221700 | 157200 | 157400 | 157400 | 157100 | 321 |
| 345 | 20230912 | 134100 | 6563745400 | 157400 | 157300 | 157600 | 157300 | 38 |
| 346 | 20230912 | 134000 | 6557759800 | 157300 | 157500 | 157900 | 157300 | 631 |
| 347 | 20230912 | 133900 | 6458336000 | 157400 | 157300 | 157500 | 156900 | 106 |
| 348 | 20230912 | 133800 | 6441666500 | 157200 | 156300 | 157200 | 156300 | 1437 |
| 349 | 20230912 | 133700 | 6216452300 | 156300 | 156300 | 156300 | 156200 | 116 |
| 350 | 20230912 | 133600 | 6198322100 | 156200 | 156200 | 156300 | 156200 | 93 |
| 351 | 20230912 | 133500 | 6183786800 | 156300 | 156200 | 156300 | 156200 | 146 |
| 352 | 20230912 | 133400 | 6160977400 | 156300 | 156300 | 156300 | 156200 | 77 |
| 353 | 20230912 | 133300 | 6148942700 | 156200 | 156200 | 156300 | 156100 | 380 |
| 354 | 20230912 | 133200 | 6089594500 | 156200 | 156100 | 156200 | 156100 | 18 |
| 355 | 20230912 | 133100 | 6086783300 | 156100 | 156200 | 156200 | 156100 | 109 |
| 356 | 20230912 | 133000 | 6069760500 | 156200 | 156200 | 156300 | 156200 | 345 |
| 357 | 20230912 | 132900 | 6015871100 | 156300 | 156300 | 156300 | 156200 | 43 |
| 358 | 20230912 | 132800 | 6009150500 | 156200 | 156200 | 156300 | 156200 | 124 |
| 359 | 20230912 | 132700 | 5989780800 | 156200 | 156200 | 156300 | 156200 | 79 |
| 360 | 20230912 | 132600 | 5977440000 | 156200 | 156200 | 156400 | 156100 | 255 |
| 361 | 20230912 | 132500 | 5937615600 | 156200 | 156000 | 156300 | 156000 | 355 |
| 362 | 20230912 | 132400 | 5882192800 | 156100 | 156000 | 156100 | 155900 | 110 |
| 363 | 20230912 | 132300 | 5865028400 | 156000 | 156000 | 156100 | 156000 | 154 |
| 364 | 20230912 | 132200 | 5841004300 | 156000 | 156300 | 156300 | 156000 | 478 |
| 365 | 20230912 | 132100 | 5766317500 | 156300 | 156300 | 156400 | 156200 | 309 |
| 366 | 20230912 | 132000 | 5718019400 | 156300 | 156300 | 156500 | 156300 | 19 |
| 367 | 20230912 | 131900 | 5715047900 | 156300 | 156400 | 156500 | 156300 | 352 |
| 368 | 20230912 | 131800 | 5659985000 | 156400 | 156200 | 156400 | 156200 | 256 |
| 369 | 20230912 | 131700 | 5619963000 | 156200 | 155800 | 156200 | 155800 | 338 |
| 370 | 20230912 | 131600 | 5567224200 | 155800 | 155800 | 155800 | 155700 | 286 |
| 371 | 20230912 | 131500 | 5522675900 | 155800 | 155800 | 155800 | 155700 | 289 |
| 372 | 20230912 | 131400 | 5477654800 | 155800 | 155700 | 155800 | 155600 | 351 |
| 373 | 20230912 | 131300 | 5423011200 | 155600 | 155000 | 155600 | 155000 | 448 |
| 374 | 20230912 | 131200 | 5353444800 | 154700 | 154900 | 154900 | 154700 | 117 |
| 375 | 20230912 | 131100 | 5335322100 | 154900 | 154900 | 154900 | 154800 | 301 |
| 376 | 20230912 | 131000 | 5288708200 | 154900 | 154800 | 154900 | 154700 | 277 |
| 377 | 20230912 | 130900 | 5245805500 | 154800 | 154900 | 154900 | 154700 | 197 |
| 378 | 20230912 | 130800 | 5215305400 | 154900 | 154700 | 154900 | 154700 | 194 |
| 379 | 20230912 | 130700 | 5185285700 | 154700 | 154700 | 154700 | 154600 | 251 |
| 380 | 20230912 | 130600 | 5146456300 | 154700 | 154700 | 154700 | 154600 | 155 |
| 381 | 20230912 | 130500 | 5122487800 | 154600 | 154700 | 154700 | 154600 | 165 |
| 382 | 20230912 | 130400 | 5096962500 | 154600 | 154600 | 154700 | 154600 | 142 |
| 383 | 20230912 | 130300 | 5075006100 | 154800 | 154600 | 154800 | 154500 | 314 |
| 384 | 20230912 | 130200 | 5026446300 | 154600 | 154600 | 154700 | 154500 | 177 |
| 385 | 20230912 | 130100 | 4999081300 | 154700 | 154700 | 154700 | 154600 | 251 |
| 386 | 20230912 | 130000 | 4960251700 | 154700 | 154700 | 154700 | 154600 | 34 |
| 387 | 20230912 | 125900 | 4954992400 | 154700 | 154600 | 154700 | 154600 | 152 |
| 388 | 20230912 | 125800 | 4931488200 | 154700 | 154600 | 154700 | 154600 | 220 |
| 389 | 20230912 | 125700 | 4897471700 | 154600 | 154600 | 154600 | 154500 | 276 |
| 390 | 20230912 | 125600 | 4854812400 | 154600 | 154500 | 154600 | 154500 | 21 |
| 391 | 20230912 | 125500 | 4851566300 | 154500 | 154600 | 154600 | 154500 | 105 |
| 392 | 20230912 | 125400 | 4835333900 | 154600 | 154500 | 154600 | 154500 | 323 |
| 393 | 20230912 | 125300 | 4785420400 | 154500 | 154500 | 154500 | 154400 | 65 |
| 394 | 20230912 | 125200 | 4775378200 | 154500 | 154400 | 154500 | 154400 | 153 |
| 395 | 20230912 | 125100 | 4751751300 | 154500 | 154400 | 154500 | 154400 | 292 |
| 396 | 20230912 | 125000 | 4706662100 | 154300 | 154300 | 154400 | 154300 | 121 |
| 397 | 20230912 | 124900 | 4687990200 | 154400 | 154300 | 154400 | 154300 | 10 |
| 398 | 20230912 | 124800 | 4686447000 | 154300 | 154400 | 154400 | 154300 | 13 |
| 399 | 20230912 | 124700 | 4684440100 | 154400 | 154400 | 154400 | 154300 | 115 |
| 400 | 20230912 | 124600 | 4666694200 | 154300 | 154300 | 154400 | 154300 | 127 |
| 401 | 20230912 | 124500 | 4647098000 | 154300 | 154200 | 154300 | 154200 | 119 |
| 402 | 20230912 | 124400 | 4628746600 | 154200 | 154200 | 154300 | 154200 | 302 |
| 403 | 20230912 | 124300 | 4582152600 | 154200 | 154300 | 154300 | 154200 | 22 |
| 404 | 20230912 | 124200 | 4578758600 | 154300 | 154300 | 154300 | 154200 | 141 |
| 405 | 20230912 | 124100 | 4557012300 | 154300 | 154300 | 154400 | 154200 | 306 |
| 406 | 20230912 | 124000 | 4509796600 | 154200 | 154300 | 154300 | 154200 | 203 |
| 407 | 20230912 | 123900 | 4478484000 | 154200 | 154300 | 154300 | 154200 | 6 |
| 408 | 20230912 | 123800 | 4477558600 | 154200 | 154300 | 154300 | 154200 | 113 |
| 409 | 20230912 | 123700 | 4460127700 | 154300 | 154300 | 154400 | 154200 | 289 |
| 410 | 20230912 | 123600 | 4415544600 | 154200 | 154100 | 154300 | 154100 | 1459 |
| 411 | 20230912 | 123500 | 4190490100 | 154200 | 154200 | 154200 | 154100 | 111 |
| 412 | 20230912 | 123400 | 4173384400 | 154200 | 154200 | 154200 | 154100 | 27 |
| 413 | 20230912 | 123300 | 4169221300 | 154200 | 154200 | 154300 | 154100 | 202 |
| 414 | 20230912 | 123200 | 4138072400 | 154200 | 154300 | 154300 | 154200 | 20 |
| 415 | 20230912 | 123100 | 4134988300 | 154300 | 154300 | 154300 | 154200 | 105 |
| 416 | 20230912 | 123000 | 4118796500 | 154300 | 154300 | 154300 | 154200 | 110 |
| 417 | 20230912 | 122900 | 4101834000 | 154200 | 154200 | 154200 | 154200 | 4 |
| 418 | 20230912 | 122800 | 4101217200 | 154200 | 154200 | 154300 | 154200 | 105 |
| 419 | 20230912 | 122700 | 4085025900 | 154400 | 154300 | 154400 | 154200 | 551 |
| 420 | 20230912 | 122600 | 4000006700 | 154400 | 154400 | 154400 | 154400 | 2 |
| 421 | 20230912 | 122500 | 3999697900 | 154300 | 154300 | 154400 | 154300 | 236 |
| 422 | 20230912 | 122400 | 3963282700 | 154300 | 154400 | 154400 | 154300 | 40 |
| 423 | 20230912 | 122300 | 3957110600 | 154400 | 154400 | 154400 | 154300 | 128 |
| 424 | 20230912 | 122200 | 3937357700 | 154300 | 154300 | 154400 | 154300 | 20 |
| 425 | 20230912 | 122100 | 3934271600 | 154300 | 154300 | 154300 | 154300 | 100 |
| 426 | 20230912 | 122000 | 3918841600 | 154400 | 154400 | 154400 | 154300 | 458 |
| 427 | 20230912 | 121900 | 3848126800 | 154300 | 154300 | 154400 | 154300 | 110 |
| 428 | 20230912 | 121800 | 3831153100 | 154300 | 154300 | 154400 | 154300 | 105 |
| 429 | 20230912 | 121700 | 3814951500 | 154400 | 154300 | 154400 | 154300 | 78 |
| 430 | 20230912 | 121600 | 3802915900 | 154300 | 154300 | 154400 | 154300 | 106 |
| 431 | 20230912 | 121500 | 3786560000 | 154400 | 154400 | 154400 | 154300 | 8 |
| 432 | 20230912 | 121400 | 3785325300 | 154300 | 154300 | 154300 | 154300 | 52 |
| 433 | 20230912 | 121300 | 3777301700 | 154300 | 154300 | 154400 | 154300 | 106 |
| 434 | 20230912 | 121200 | 3760945600 | 154300 | 154400 | 154400 | 154300 | 6 |
| 435 | 20230912 | 121100 | 3760019400 | 154400 | 154300 | 154400 | 154300 | 109 |
| 436 | 20230912 | 121000 | 3743200300 | 154300 | 154300 | 154400 | 154300 | 7 |
| 437 | 20230912 | 120900 | 3742119900 | 154300 | 154400 | 154400 | 154300 | 123 |
| 438 | 20230912 | 120800 | 3723129200 | 154400 | 154500 | 154500 | 154400 | 120 |
| 439 | 20230912 | 120700 | 3704600700 | 154400 | 154600 | 154600 | 154400 | 54 |
| 440 | 20230912 | 120600 | 3696257800 | 154500 | 154600 | 154600 | 154500 | 106 |
| 441 | 20230912 | 120500 | 3679880700 | 154500 | 154500 | 154500 | 154500 | 2 |
| 442 | 20230912 | 120400 | 3679571700 | 154500 | 154500 | 154600 | 154500 | 117 |
| 443 | 20230912 | 120300 | 3661495000 | 154600 | 154500 | 154600 | 154500 | 8 |
| 444 | 20230912 | 120200 | 3660258700 | 154500 | 154500 | 154600 | 154500 | 69 |
| 445 | 20230912 | 120100 | 3649597200 | 154600 | 154500 | 154600 | 154500 | 110 |
| 446 | 20230912 | 120000 | 3632601500 | 154500 | 154600 | 154600 | 154500 | 7 |
| 447 | 20230912 | 115900 | 3631519600 | 154500 | 154600 | 154600 | 154500 | 108 |
| 448 | 20230912 | 115800 | 3614833100 | 154500 | 154500 | 154500 | 154500 | 2 |
| 449 | 20230912 | 115700 | 3614524100 | 154500 | 154500 | 154500 | 154500 | 118 |
| 450 | 20230912 | 115600 | 3596293100 | 154600 | 154500 | 154600 | 154500 | 10 |
| 451 | 20230912 | 115500 | 3594747600 | 154600 | 154500 | 154600 | 154500 | 33 |
| 452 | 20230912 | 115400 | 3589646000 | 154500 | 154500 | 154500 | 154500 | 105 |
| 453 | 20230912 | 115300 | 3573423500 | 154600 | 154500 | 154600 | 154500 | 24 |
| 454 | 20230912 | 115200 | 3569715200 | 154500 | 154500 | 154600 | 154500 | 111 |
| 455 | 20230912 | 115100 | 3552565100 | 154500 | 154600 | 154600 | 154500 | 6 |
| 456 | 20230912 | 115000 | 3551637800 | 154500 | 154500 | 154600 | 154500 | 67 |
| 457 | 20230912 | 114900 | 3541281200 | 154500 | 154500 | 154600 | 154500 | 119 |
| 458 | 20230912 | 114800 | 3522894200 | 154600 | 154600 | 154600 | 154600 | 19 |
| 459 | 20230912 | 114700 | 3519956800 | 154500 | 154500 | 154600 | 154500 | 107 |
| 460 | 20230912 | 114600 | 3503425200 | 154500 | 154600 | 154600 | 154500 | 12 |
| 461 | 20230912 | 114500 | 3501570100 | 154600 | 154500 | 154600 | 154500 | 16 |
| 462 | 20230912 | 114400 | 3499097600 | 154500 | 154500 | 154600 | 154500 | 176 |
| 463 | 20230912 | 114300 | 3471898300 | 154500 | 154500 | 154600 | 154500 | 19 |
| 464 | 20230912 | 114200 | 3468962400 | 154500 | 154600 | 154600 | 154500 | 108 |
| 465 | 20230912 | 114100 | 3452276000 | 154600 | 154600 | 154600 | 154600 | 5 |
| 466 | 20230912 | 114000 | 3451503000 | 154600 | 154500 | 154600 | 154500 | 107 |
| 467 | 20230912 | 113900 | 3434971100 | 154500 | 154500 | 154500 | 154500 | 6 |
| 468 | 20230912 | 113800 | 3434044100 | 154500 | 154500 | 154500 | 154500 | 7 |
| 469 | 20230912 | 113700 | 3432962600 | 154500 | 154500 | 154600 | 154500 | 104 |
| 470 | 20230912 | 113600 | 3416894300 | 154500 | 154500 | 154600 | 154500 | 126 |
| 471 | 20230912 | 113500 | 3397416900 | 154500 | 154500 | 154600 | 154500 | 154 |
| 472 | 20230912 | 113400 | 3373623100 | 154600 | 154600 | 154600 | 154500 | 3 |
| 473 | 20230912 | 113300 | 3373159400 | 154500 | 154600 | 154600 | 154500 | 68 |
| 474 | 20230912 | 113200 | 3362647000 | 154600 | 154600 | 154600 | 154600 | 243 |
| 475 | 20230912 | 113100 | 3325079200 | 154600 | 154700 | 154700 | 154600 | 4 |
| 476 | 20230912 | 113000 | 3324460700 | 154600 | 154600 | 154700 | 154600 | 129 |
| 477 | 20230912 | 112900 | 3304516200 | 154600 | 154600 | 154700 | 154600 | 17 |
| 478 | 20230912 | 112800 | 3301887000 | 154600 | 154600 | 154700 | 154600 | 212 |
| 479 | 20230912 | 112700 | 3269111500 | 154700 | 154700 | 154700 | 154600 | 19 |
| 480 | 20230912 | 112600 | 3266172500 | 154600 | 154600 | 154600 | 154600 | 2 |
| 481 | 20230912 | 112500 | 3265863300 | 154600 | 154700 | 154700 | 154600 | 105 |
| 482 | 20230912 | 112400 | 3249630100 | 154600 | 154700 | 154700 | 154600 | 44 |
| 483 | 20230912 | 112300 | 3242827200 | 154700 | 154700 | 154800 | 154600 | 131 |
| 484 | 20230912 | 112200 | 3222561500 | 154700 | 154700 | 154700 | 154700 | 3 |
| 485 | 20230912 | 112100 | 3222097400 | 154800 | 154700 | 154800 | 154700 | 21 |
| 486 | 20230912 | 112000 | 3218848500 | 154700 | 154800 | 154900 | 154700 | 106 |
| 487 | 20230912 | 111900 | 3202439200 | 154800 | 155000 | 155000 | 154800 | 119 |
| 488 | 20230912 | 111800 | 3184006100 | 155000 | 154900 | 155000 | 154900 | 106 |
| 489 | 20230912 | 111700 | 3167586600 | 154900 | 154900 | 155000 | 154900 | 50 |
| 490 | 20230912 | 111600 | 3159841100 | 155000 | 154900 | 155000 | 154900 | 4 |
| 491 | 20230912 | 111500 | 3159221200 | 154900 | 155000 | 155000 | 154900 | 11 |
| 492 | 20230912 | 111400 | 3157516700 | 155000 | 154900 | 155000 | 154900 | 56 |
| 493 | 20230912 | 111300 | 3148839500 | 155000 | 155100 | 155100 | 154900 | 499 |
| 494 | 20230912 | 111200 | 3071506400 | 155000 | 155000 | 155100 | 155000 | 19 |
| 495 | 20230912 | 111100 | 3068561300 | 155100 | 155000 | 155100 | 155000 | 52 |
| 496 | 20230912 | 111000 | 3060499800 | 155100 | 155100 | 155100 | 155000 | 88 |
| 497 | 20230912 | 110900 | 3046855100 | 155100 | 155100 | 155100 | 155100 | 9 |
| 498 | 20230912 | 110800 | 3045459200 | 155100 | 155200 | 155300 | 155100 | 51 |
| 499 | 20230912 | 110700 | 3037543200 | 155400 | 154900 | 155600 | 154900 | 613 |
| 500 | 20230912 | 110600 | 2942414800 | 155000 | 155000 | 155000 | 154900 | 12 |
| 501 | 20230912 | 110500 | 2940555200 | 155000 | 155000 | 155000 | 154900 | 34 |
| 502 | 20230912 | 110400 | 2935287300 | 155000 | 154900 | 155000 | 154900 | 32 |
| 503 | 20230912 | 110300 | 2930328800 | 155000 | 155000 | 155000 | 154900 | 39 |
| 504 | 20230912 | 110200 | 2924286900 | 155000 | 154900 | 155000 | 154900 | 21 |
| 505 | 20230912 | 110100 | 2921032200 | 154900 | 155000 | 155000 | 154900 | 13 |
| 506 | 20230912 | 110000 | 2919017900 | 155000 | 154900 | 155000 | 154900 | 23 |
| 507 | 20230912 | 105900 | 2915454600 | 155000 | 154900 | 155000 | 154900 | 202 |
| 508 | 20230912 | 105800 | 2884164600 | 155000 | 155000 | 155000 | 154900 | 100 |
| 509 | 20230912 | 105700 | 2868665400 | 154900 | 154900 | 154900 | 154900 | 7 |
| 510 | 20230912 | 105600 | 2867581100 | 154900 | 154900 | 155000 | 154900 | 10 |
| 511 | 20230912 | 105500 | 2866032000 | 154900 | 154800 | 155000 | 154800 | 213 |
| 512 | 20230912 | 105400 | 2833036400 | 154800 | 154800 | 154900 | 154800 | 83 |
| 513 | 20230912 | 105300 | 2820187800 | 154900 | 154800 | 154900 | 154800 | 13 |
| 514 | 20230912 | 105200 | 2818175100 | 154800 | 154800 | 154800 | 154800 | 35 |
| 515 | 20230912 | 105100 | 2812757100 | 154800 | 154800 | 154900 | 154800 | 18 |
| 516 | 20230912 | 105000 | 2809970400 | 154800 | 154800 | 154900 | 154800 | 13 |
| 517 | 20230912 | 104900 | 2807957800 | 154900 | 154800 | 154900 | 154800 | 103 |
| 518 | 20230912 | 104800 | 2792013100 | 154800 | 154800 | 154900 | 154800 | 41 |
| 519 | 20230912 | 104700 | 2785663500 | 154900 | 154800 | 154900 | 154800 | 8 |
| 520 | 20230912 | 104600 | 2784425000 | 154900 | 154900 | 154900 | 154800 | 13 |
| 521 | 20230912 | 104500 | 2782412400 | 154800 | 154800 | 154900 | 154800 | 11 |
| 522 | 20230912 | 104400 | 2780709500 | 154800 | 154800 | 154900 | 154800 | 26 |
| 523 | 20230912 | 104300 | 2776682900 | 154800 | 154900 | 154900 | 154800 | 63 |
| 524 | 20230912 | 104200 | 2766925600 | 155000 | 155100 | 155100 | 154900 | 53 |
| 525 | 20230912 | 104100 | 2758706800 | 155200 | 155000 | 155400 | 155000 | 412 |
| 526 | 20230912 | 104000 | 2694792400 | 155100 | 155100 | 155100 | 155000 | 22 |
| 527 | 20230912 | 103900 | 2691381900 | 155000 | 155100 | 155100 | 155000 | 62 |
| 528 | 20230912 | 103800 | 2681766400 | 155100 | 155000 | 155100 | 155000 | 58 |
| 529 | 20230912 | 103700 | 2672770700 | 155100 | 155000 | 155100 | 154900 | 345 |
| 530 | 20230912 | 103600 | 2619292200 | 155000 | 155000 | 155000 | 155000 | 86 |
| 531 | 20230912 | 103500 | 2605962200 | 155000 | 154900 | 155100 | 154900 | 19 |
| 532 | 20230912 | 103400 | 2603016900 | 155300 | 154600 | 155300 | 154600 | 312 |
| 533 | 20230912 | 103300 | 2554637500 | 154600 | 154600 | 154700 | 154600 | 65 |
| 534 | 20230912 | 103200 | 2544583000 | 154700 | 154700 | 154700 | 154600 | 227 |
| 535 | 20230912 | 103100 | 2509467000 | 154700 | 154700 | 154700 | 154600 | 97 |
| 536 | 20230912 | 103000 | 2494461900 | 154700 | 154700 | 154700 | 154600 | 91 |
| 537 | 20230912 | 102900 | 2480385100 | 154700 | 154600 | 154700 | 154600 | 122 |
| 538 | 20230912 | 102800 | 2461512800 | 154600 | 154700 | 154700 | 154600 | 138 |
| 539 | 20230912 | 102700 | 2440164900 | 154700 | 154600 | 154700 | 154600 | 103 |
| 540 | 20230912 | 102600 | 2424231500 | 154700 | 154700 | 154700 | 154600 | 89 |
| 541 | 20230912 | 102500 | 2410463800 | 154700 | 154600 | 154700 | 154600 | 189 |
| 542 | 20230912 | 102400 | 2381226800 | 154600 | 154700 | 154700 | 154600 | 65 |
| 543 | 20230912 | 102300 | 2371173900 | 154700 | 154700 | 154700 | 154600 | 33 |
| 544 | 20230912 | 102200 | 2366069600 | 154600 | 154700 | 154700 | 154600 | 34 |
| 545 | 20230912 | 102100 | 2360810400 | 154600 | 154600 | 154700 | 154600 | 28 |
| 546 | 20230912 | 102000 | 2356480100 | 154700 | 154600 | 154700 | 154600 | 90 |
| 547 | 20230912 | 101900 | 2342557900 | 154700 | 154600 | 154700 | 154600 | 172 |
| 548 | 20230912 | 101800 | 2315953600 | 154600 | 154600 | 154700 | 154600 | 14 |
| 549 | 20230912 | 101700 | 2313789100 | 154700 | 154600 | 154700 | 154600 | 12 |
| 550 | 20230912 | 101600 | 2311933800 | 154600 | 154700 | 154700 | 154600 | 80 |
| 551 | 20230912 | 101500 | 2299558200 | 154700 | 154700 | 154700 | 154700 | 11 |
| 552 | 20230912 | 101400 | 2297856500 | 154600 | 154600 | 154700 | 154600 | 40 |
| 553 | 20230912 | 101300 | 2291670500 | 154600 | 154700 | 154700 | 154600 | 128 |
| 554 | 20230912 | 101200 | 2271869200 | 154700 | 154700 | 154700 | 154700 | 137 |
| 555 | 20230912 | 101100 | 2250675300 | 154600 | 154600 | 154700 | 154600 | 153 |
| 556 | 20230912 | 101000 | 2227021400 | 154500 | 154600 | 154600 | 154500 | 9 |
| 557 | 20230912 | 100900 | 2225630600 | 154600 | 154600 | 154700 | 154600 | 99 |
| 558 | 20230912 | 100800 | 2210320100 | 154700 | 154500 | 154700 | 154500 | 198 |
| 559 | 20230912 | 100700 | 2179707600 | 154500 | 154600 | 154600 | 154500 | 26 |
| 560 | 20230912 | 100600 | 2175689400 | 154600 | 154700 | 154700 | 154500 | 168 |
| 561 | 20230912 | 100500 | 2149715500 | 154600 | 154400 | 154900 | 154400 | 571 |
| 562 | 20230912 | 100400 | 2061517900 | 154400 | 154800 | 154800 | 154300 | 78 |
| 563 | 20230912 | 100300 | 2049457000 | 155000 | 155000 | 155000 | 154500 | 648 |
| 564 | 20230912 | 100200 | 1949126100 | 155000 | 155000 | 155100 | 155000 | 8 |
| 565 | 20230912 | 100100 | 1947885900 | 155000 | 155000 | 155100 | 155000 | 46 |
| 566 | 20230912 | 100000 | 1940752300 | 155100 | 155100 | 155100 | 155000 | 21 |
| 567 | 20230912 | 095900 | 1937495500 | 155100 | 155300 | 155300 | 155100 | 233 |
| 568 | 20230912 | 095800 | 1901338200 | 155300 | 155300 | 155300 | 155300 | 33 |
| 569 | 20230912 | 095700 | 1896213300 | 155300 | 155300 | 155300 | 155200 | 389 |
| 570 | 20230912 | 095600 | 1835808100 | 155200 | 155500 | 155500 | 155200 | 103 |
| 571 | 20230912 | 095500 | 1819814300 | 155500 | 155100 | 155500 | 155000 | 651 |
| 572 | 20230912 | 095400 | 1718816100 | 155100 | 155100 | 155100 | 155100 | 45 |
| 573 | 20230912 | 095300 | 1711836600 | 155100 | 155100 | 155100 | 155000 | 125 |
| 574 | 20230912 | 095200 | 1692449600 | 155000 | 155100 | 155100 | 155000 | 18 |
| 575 | 20230912 | 095100 | 1689659100 | 155100 | 155000 | 155100 | 155000 | 17 |
| 576 | 20230912 | 095000 | 1687022500 | 155000 | 155000 | 155100 | 155000 | 9 |
| 577 | 20230912 | 094900 | 1685627400 | 155100 | 155100 | 155100 | 155000 | 80 |
| 578 | 20230912 | 094800 | 1673223800 | 155000 | 155100 | 155100 | 155000 | 58 |
| 579 | 20230912 | 094700 | 1664232700 | 155000 | 155000 | 155000 | 155000 | 52 |
| 580 | 20230912 | 094600 | 1656172700 | 155000 | 155500 | 155600 | 155000 | 517 |
| 581 | 20230912 | 094500 | 1575844500 | 155700 | 155600 | 155700 | 155600 | 237 |
| 582 | 20230912 | 094400 | 1538952200 | 155700 | 155700 | 155700 | 155600 | 8 |
| 583 | 20230912 | 094300 | 1537706700 | 155700 | 155600 | 155700 | 155600 | 125 |
| 584 | 20230912 | 094200 | 1518253600 | 155700 | 155800 | 155800 | 155700 | 90 |
| 585 | 20230912 | 094100 | 1504231900 | 155800 | 156100 | 156100 | 155800 | 229 |
| 586 | 20230912 | 094000 | 1468492100 | 156200 | 155900 | 156200 | 155900 | 369 |
| 587 | 20230912 | 093900 | 1410933300 | 155800 | 155800 | 155900 | 155800 | 188 |
| 588 | 20230912 | 093800 | 1381625300 | 155900 | 155900 | 155900 | 155800 | 253 |
| 589 | 20230912 | 093700 | 1342205600 | 155900 | 155900 | 155900 | 155900 | 1 |
| 590 | 20230912 | 093600 | 1342049700 | 155600 | 156200 | 156200 | 155600 | 40 |
| 591 | 20230912 | 093500 | 1335806400 | 156200 | 156200 | 156200 | 155600 | 54 |
| 592 | 20230912 | 093400 | 1327373300 | 156200 | 155600 | 156200 | 155500 | 876 |
| 593 | 20230912 | 093300 | 1190901100 | 155500 | 155500 | 155500 | 155500 | 186 |
| 594 | 20230912 | 093200 | 1161978100 | 155500 | 155600 | 155600 | 155500 | 78 |
| 595 | 20230912 | 093100 | 1149841700 | 155600 | 155600 | 155600 | 155500 | 241 |
| 596 | 20230912 | 093000 | 1112342400 | 155600 | 155600 | 155600 | 155600 | 4 |
| 597 | 20230912 | 092900 | 1111720000 | 155600 | 155600 | 155600 | 155500 | 188 |
| 598 | 20230912 | 092800 | 1082467800 | 155600 | 155600 | 155600 | 155600 | 152 |
| 599 | 20230912 | 092700 | 1058816600 | 155500 | 155500 | 155600 | 155500 | 129 |
| 600 | 20230912 | 092600 | 1038756000 | 155500 | 155500 | 155500 | 155500 | 24 |
| 601 | 20230912 | 092500 | 1035024000 | 155700 | 155600 | 155700 | 155600 | 85 |
| 602 | 20230912 | 092400 | 1021796900 | 155600 | 155300 | 155700 | 155300 | 517 |
| 603 | 20230912 | 092300 | 941429600 | 155200 | 155200 | 155300 | 155200 | 53 |
| 604 | 20230912 | 092200 | 933202700 | 155200 | 156000 | 156000 | 155200 | 571 |
| 605 | 20230912 | 092100 | 844230500 | 156000 | 156300 | 156300 | 156000 | 454 |
| 606 | 20230912 | 092000 | 773341000 | 156300 | 156500 | 156600 | 156300 | 351 |
| 607 | 20230912 | 091900 | 718431200 | 156600 | 156600 | 156600 | 156600 | 101 |
| 608 | 20230912 | 091800 | 702614600 | 156700 | 156700 | 156700 | 156700 | 98 |
| 609 | 20230912 | 091700 | 687258000 | 156800 | 156800 | 156800 | 156800 | 8 |
| 610 | 20230912 | 091600 | 686003600 | 156700 | 156800 | 156800 | 156700 | 199 |
| 611 | 20230912 | 091500 | 654814100 | 156700 | 156900 | 157000 | 156700 | 305 |
| 612 | 20230912 | 091400 | 606963600 | 157000 | 156700 | 157000 | 156700 | 109 |
| 613 | 20230912 | 091300 | 589874000 | 156700 | 156600 | 156800 | 156500 | 281 |
| 614 | 20230912 | 091200 | 545864300 | 156500 | 156700 | 156800 | 156500 | 137 |
| 615 | 20230912 | 091100 | 524408900 | 156700 | 156700 | 156700 | 156700 | 1 |
| 616 | 20230912 | 091000 | 524252200 | 157000 | 156700 | 157000 | 156700 | 405 |
| 617 | 20230912 | 090900 | 460691500 | 156700 | 157000 | 157000 | 156500 | 108 |
| 618 | 20230912 | 090800 | 443748300 | 157000 | 156700 | 157000 | 156600 | 534 |
| 619 | 20230912 | 090700 | 360055000 | 156800 | 156400 | 156800 | 156300 | 144 |
| 620 | 20230912 | 090600 | 337533800 | 156300 | 156300 | 156500 | 156300 | 53 |
| 621 | 20230912 | 090500 | 329244400 | 156300 | 156100 | 156500 | 156000 | 434 |
| 622 | 20230912 | 090400 | 261503700 | 156100 | 156200 | 156200 | 156100 | 204 |
| 623 | 20230912 | 090300 | 229655200 | 156200 | 156400 | 156500 | 156200 | 146 |
| 624 | 20230912 | 090200 | 206829500 | 156500 | 156900 | 156900 | 156500 | 191 |
| 625 | 20230912 | 090100 | 176920500 | 157000 | 157200 | 157200 | 157000 | 288 |
| 626 | 20230912 | 090000 | 131692200 | 157200 | 157100 | 157300 | 156300 | 769 |