37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230913 | 192800 | 101901283000 | 187500 | 187500 | 187500 | 187500 | 15636 |
| 3 | 20230913 | 192700 | 101901283000 | 187500 | 187500 | 187500 | 187500 | 0 |
| 4 | 20230913 | 192600 | 101901283000 | 187500 | 187500 | 187500 | 187500 | 0 |
| 5 | 20230913 | 192500 | 101901283000 | 187500 | 187500 | 187500 | 187500 | 0 |
| 6 | 20230913 | 192400 | 101901283000 | 187500 | 187500 | 187500 | 187500 | 0 |
| 7 | 20230913 | 192300 | 101901283000 | 187500 | 187500 | 187500 | 187500 | 0 |
| 8 | 20230913 | 192200 | 101901283000 | 187500 | 187500 | 187500 | 187500 | 0 |
| 9 | 20230913 | 192100 | 101901283000 | 187500 | 187500 | 187500 | 187500 | 0 |
| 10 | 20230913 | 192000 | 101901283000 | 187500 | 187500 | 187500 | 187500 | 0 |
| 11 | 20230913 | 191900 | 101901283000 | 187500 | 187500 | 187500 | 187500 | 0 |
| 12 | 20230913 | 191800 | 101901283000 | 187500 | 187500 | 187500 | 187500 | 0 |
| 13 | 20230913 | 191700 | 101901283000 | 187500 | 187500 | 187500 | 187500 | 0 |
| 14 | 20230913 | 191600 | 101901283000 | 187500 | 187500 | 187500 | 187500 | 0 |
| 15 | 20230913 | 191500 | 101901283000 | 187500 | 187500 | 187500 | 187500 | 0 |
| 16 | 20230913 | 191400 | 101901283000 | 187500 | 187500 | 187500 | 187500 | 0 |
| 17 | 20230913 | 191300 | 101901283000 | 187500 | 187500 | 187500 | 187500 | 0 |
| 18 | 20230913 | 191200 | 101901283000 | 187500 | 187500 | 187500 | 187500 | 0 |
| 19 | 20230913 | 191100 | 101901283000 | 187500 | 187500 | 187500 | 187500 | 0 |
| 20 | 20230913 | 191000 | 101901283000 | 187500 | 187500 | 187500 | 187500 | 0 |
| 21 | 20230913 | 190900 | 101901283000 | 187500 | 187500 | 187500 | 187500 | 0 |
| 22 | 20230913 | 190800 | 101901283000 | 187500 | 187500 | 187500 | 187500 | 0 |
| 23 | 20230913 | 190700 | 101901283000 | 187500 | 187500 | 187500 | 187500 | 0 |
| 24 | 20230913 | 190600 | 101901283000 | 187500 | 187500 | 187500 | 187500 | 0 |
| 25 | 20230913 | 190500 | 101901283000 | 187500 | 187500 | 187500 | 187500 | 0 |
| 26 | 20230913 | 190400 | 101901283000 | 187500 | 187500 | 187500 | 187500 | 0 |
| 27 | 20230913 | 190300 | 101901283000 | 187500 | 187500 | 187500 | 187500 | 0 |
| 28 | 20230913 | 190200 | 101901283000 | 187500 | 187500 | 187500 | 187500 | 0 |
| 29 | 20230913 | 190100 | 101901283000 | 187500 | 187500 | 187500 | 187500 | 0 |
| 30 | 20230913 | 190000 | 101901283000 | 187500 | 187500 | 187500 | 187500 | 0 |
| 31 | 20230913 | 185900 | 101901283000 | 187500 | 187500 | 187500 | 187500 | 0 |
| 32 | 20230913 | 185800 | 101901283000 | 187500 | 187500 | 187500 | 187500 | 15636 |
| 33 | 20230913 | 185700 | 101901283000 | 187500 | 187500 | 187500 | 187500 | 0 |
| 34 | 20230913 | 185600 | 101901283000 | 187500 | 187500 | 187500 | 187500 | 0 |
| 35 | 20230913 | 185500 | 101901283000 | 187500 | 187500 | 187500 | 187500 | 0 |
| 36 | 20230913 | 185400 | 101901283000 | 187500 | 187500 | 187500 | 187500 | 0 |
| 37 | 20230913 | 185300 | 101901283000 | 187500 | 187500 | 187500 | 187500 | 0 |
| 38 | 20230913 | 185200 | 101901283000 | 187500 | 187500 | 187500 | 187500 | 0 |
| 39 | 20230913 | 185100 | 101901283000 | 187500 | 187500 | 187500 | 187500 | 0 |
| 40 | 20230913 | 185000 | 101901283000 | 187500 | 187500 | 187500 | 187500 | 0 |
| 41 | 20230913 | 184900 | 101901283000 | 187500 | 187500 | 187500 | 187500 | 0 |
| 42 | 20230913 | 184800 | 101901283000 | 187500 | 187500 | 187500 | 187500 | 0 |
| 43 | 20230913 | 184700 | 101901283000 | 187500 | 187500 | 187500 | 187500 | 0 |
| 44 | 20230913 | 184600 | 101901283000 | 187500 | 187500 | 187500 | 187500 | 0 |
| 45 | 20230913 | 184500 | 101901283000 | 187500 | 187500 | 187500 | 187500 | 0 |
| 46 | 20230913 | 184400 | 101901283000 | 187500 | 187500 | 187500 | 187500 | 0 |
| 47 | 20230913 | 184300 | 101901283000 | 187500 | 187500 | 187500 | 187500 | 0 |
| 48 | 20230913 | 184200 | 101901283000 | 187500 | 187500 | 187500 | 187500 | 0 |
| 49 | 20230913 | 184100 | 101901283000 | 187500 | 187500 | 187500 | 187500 | 0 |
| 50 | 20230913 | 184000 | 101901283000 | 187500 | 187500 | 187500 | 187500 | 0 |
| 51 | 20230913 | 183900 | 101901283000 | 187500 | 187500 | 187500 | 187500 | 0 |
| 52 | 20230913 | 183800 | 101901283000 | 187500 | 187500 | 187500 | 187500 | 0 |
| 53 | 20230913 | 183700 | 101901283000 | 187500 | 187500 | 187500 | 187500 | 0 |
| 54 | 20230913 | 183600 | 101901283000 | 187500 | 187500 | 187500 | 187500 | 0 |
| 55 | 20230913 | 183500 | 101901283000 | 187500 | 187500 | 187500 | 187500 | 0 |
| 56 | 20230913 | 183400 | 101901283000 | 187500 | 187500 | 187500 | 187500 | 0 |
| 57 | 20230913 | 183300 | 101901283000 | 187500 | 187500 | 187500 | 187500 | 0 |
| 58 | 20230913 | 183200 | 101901283000 | 187500 | 187500 | 187500 | 187500 | 0 |
| 59 | 20230913 | 183100 | 101901283000 | 187500 | 187500 | 187500 | 187500 | 0 |
| 60 | 20230913 | 183000 | 101901283000 | 187500 | 187500 | 187500 | 187500 | 0 |
| 61 | 20230913 | 182900 | 101901283000 | 187500 | 187500 | 187500 | 187500 | 0 |
| 62 | 20230913 | 182800 | 101901283000 | 187500 | 187500 | 187500 | 187500 | 15636 |
| 63 | 20230913 | 182700 | 101901283000 | 187500 | 187500 | 187500 | 187500 | 0 |
| 64 | 20230913 | 182600 | 101901283000 | 187500 | 187500 | 187500 | 187500 | 0 |
| 65 | 20230913 | 182500 | 101901283000 | 187500 | 187500 | 187500 | 187500 | 0 |
| 66 | 20230913 | 182400 | 101901283000 | 187500 | 187500 | 187500 | 187500 | 0 |
| 67 | 20230913 | 182300 | 101901283000 | 187500 | 187500 | 187500 | 187500 | 0 |
| 68 | 20230913 | 182200 | 101901283000 | 187500 | 187500 | 187500 | 187500 | 0 |
| 69 | 20230913 | 182100 | 101901283000 | 187500 | 187500 | 187500 | 187500 | 0 |
| 70 | 20230913 | 182000 | 101901283000 | 187500 | 187500 | 187500 | 187500 | 0 |
| 71 | 20230913 | 181900 | 101901283000 | 187500 | 187500 | 187500 | 187500 | 0 |
| 72 | 20230913 | 181800 | 101901283000 | 187500 | 187500 | 187500 | 187500 | 0 |
| 73 | 20230913 | 181700 | 101901283000 | 187500 | 187500 | 187500 | 187500 | 0 |
| 74 | 20230913 | 181600 | 101901283000 | 187500 | 187500 | 187500 | 187500 | 0 |
| 75 | 20230913 | 181500 | 101901283000 | 187500 | 187500 | 187500 | 187500 | 0 |
| 76 | 20230913 | 181400 | 101901283000 | 187500 | 187500 | 187500 | 187500 | 0 |
| 77 | 20230913 | 181300 | 101901283000 | 187500 | 187500 | 187500 | 187500 | 0 |
| 78 | 20230913 | 181200 | 101901283000 | 187500 | 187500 | 187500 | 187500 | 0 |
| 79 | 20230913 | 181100 | 101901283000 | 187500 | 187500 | 187500 | 187500 | 0 |
| 80 | 20230913 | 181000 | 101901283000 | 187500 | 187500 | 187500 | 187500 | 0 |
| 81 | 20230913 | 180900 | 101901283000 | 187500 | 187500 | 187500 | 187500 | 0 |
| 82 | 20230913 | 180800 | 101901283000 | 187500 | 187500 | 187500 | 187500 | 0 |
| 83 | 20230913 | 180700 | 101901283000 | 187500 | 187500 | 187500 | 187500 | 0 |
| 84 | 20230913 | 180600 | 101901283000 | 187500 | 187500 | 187500 | 187500 | 0 |
| 85 | 20230913 | 180500 | 101901283000 | 187500 | 187500 | 187500 | 187500 | 0 |
| 86 | 20230913 | 180400 | 101901283000 | 187500 | 187500 | 187500 | 187500 | 0 |
| 87 | 20230913 | 180300 | 101901283000 | 187500 | 187500 | 187500 | 187500 | 0 |
| 88 | 20230913 | 180200 | 101901283000 | 187500 | 187500 | 187500 | 187500 | 0 |
| 89 | 20230913 | 180100 | 101901283000 | 187500 | 187500 | 187500 | 187500 | 0 |
| 90 | 20230913 | 180000 | 101901283000 | 187500 | 187500 | 187500 | 187500 | 0 |
| 91 | 20230913 | 175900 | 101901283000 | 187500 | 187500 | 187500 | 187500 | 0 |
| 92 | 20230913 | 175800 | 101901283000 | 187500 | 187500 | 187500 | 187500 | 15636 |
| 93 | 20230913 | 175700 | 101901283000 | 187500 | 187500 | 187500 | 187500 | 0 |
| 94 | 20230913 | 175600 | 101901283000 | 187500 | 187500 | 187500 | 187500 | 0 |
| 95 | 20230913 | 175500 | 101901283000 | 187500 | 187500 | 187500 | 187500 | 0 |
| 96 | 20230913 | 175400 | 101901283000 | 187500 | 187500 | 187500 | 187500 | 0 |
| 97 | 20230913 | 175300 | 101901283000 | 187500 | 187500 | 187500 | 187500 | 0 |
| 98 | 20230913 | 175200 | 101901283000 | 187500 | 187500 | 187500 | 187500 | 0 |
| 99 | 20230913 | 175100 | 101901283000 | 187500 | 187500 | 187500 | 187500 | 0 |
| 100 | 20230913 | 175000 | 101901283000 | 187500 | 187500 | 187500 | 187500 | 0 |
| 101 | 20230913 | 174900 | 101901283000 | 187500 | 187500 | 187500 | 187500 | 0 |
| 102 | 20230913 | 174800 | 101901283000 | 187500 | 187500 | 187500 | 187500 | 0 |
| 103 | 20230913 | 174700 | 101901283000 | 187500 | 187500 | 187500 | 187500 | 0 |
| 104 | 20230913 | 174600 | 101901283000 | 187500 | 187500 | 187500 | 187500 | 0 |
| 105 | 20230913 | 174500 | 101901283000 | 187500 | 187500 | 187500 | 187500 | 0 |
| 106 | 20230913 | 174400 | 101901283000 | 187500 | 187500 | 187500 | 187500 | 0 |
| 107 | 20230913 | 174300 | 101901283000 | 187500 | 187500 | 187500 | 187500 | 0 |
| 108 | 20230913 | 174200 | 101901283000 | 187500 | 187500 | 187500 | 187500 | 0 |
| 109 | 20230913 | 174100 | 101901283000 | 187500 | 187500 | 187500 | 187500 | 0 |
| 110 | 20230913 | 174000 | 101901283000 | 187500 | 187500 | 187500 | 187500 | 0 |
| 111 | 20230913 | 173900 | 101901283000 | 187500 | 187500 | 187500 | 187500 | 0 |
| 112 | 20230913 | 173800 | 101901283000 | 187500 | 187500 | 187500 | 187500 | 0 |
| 113 | 20230913 | 173700 | 101901283000 | 187500 | 187500 | 187500 | 187500 | 0 |
| 114 | 20230913 | 173600 | 101901283000 | 187500 | 187500 | 187500 | 187500 | 0 |
| 115 | 20230913 | 173500 | 101901283000 | 187500 | 187500 | 187500 | 187500 | 0 |
| 116 | 20230913 | 173400 | 101901283000 | 187500 | 187500 | 187500 | 187500 | 0 |
| 117 | 20230913 | 173300 | 101901283000 | 187500 | 187500 | 187500 | 187500 | 0 |
| 118 | 20230913 | 173200 | 101901283000 | 187500 | 187500 | 187500 | 187500 | 0 |
| 119 | 20230913 | 173100 | 101901283000 | 187500 | 187500 | 187500 | 187500 | 0 |
| 120 | 20230913 | 173000 | 101901283000 | 187500 | 187500 | 187500 | 187500 | 0 |
| 121 | 20230913 | 172900 | 101901283000 | 187500 | 187500 | 187500 | 187500 | 0 |
| 122 | 20230913 | 172800 | 101901283000 | 187500 | 187500 | 187500 | 187500 | 15636 |
| 123 | 20230913 | 172700 | 101901283000 | 187500 | 187500 | 187500 | 187500 | 0 |
| 124 | 20230913 | 172600 | 101901283000 | 187500 | 187500 | 187500 | 187500 | 0 |
| 125 | 20230913 | 172500 | 101901283000 | 187500 | 187500 | 187500 | 187500 | 0 |
| 126 | 20230913 | 172400 | 101901283000 | 187500 | 187500 | 187500 | 187500 | 0 |
| 127 | 20230913 | 172300 | 101901283000 | 187500 | 187500 | 187500 | 187500 | 0 |
| 128 | 20230913 | 172200 | 101901283000 | 187500 | 187500 | 187500 | 187500 | 0 |
| 129 | 20230913 | 172100 | 101901283000 | 187500 | 187500 | 187500 | 187500 | 0 |
| 130 | 20230913 | 172000 | 101901283000 | 187500 | 187500 | 187500 | 187500 | 0 |
| 131 | 20230913 | 171900 | 101901283000 | 187500 | 187500 | 187500 | 187500 | 0 |
| 132 | 20230913 | 171800 | 101901283000 | 187500 | 187500 | 187500 | 187500 | 0 |
| 133 | 20230913 | 171700 | 101901283000 | 187500 | 187500 | 187500 | 187500 | 0 |
| 134 | 20230913 | 171600 | 101901283000 | 187500 | 187500 | 187500 | 187500 | 0 |
| 135 | 20230913 | 171500 | 101901283000 | 187500 | 187500 | 187500 | 187500 | 0 |
| 136 | 20230913 | 171400 | 101901283000 | 187500 | 187500 | 187500 | 187500 | 0 |
| 137 | 20230913 | 171300 | 101901283000 | 187500 | 187500 | 187500 | 187500 | 0 |
| 138 | 20230913 | 171200 | 101901283000 | 187500 | 187500 | 187500 | 187500 | 0 |
| 139 | 20230913 | 171100 | 101901283000 | 187500 | 187500 | 187500 | 187500 | 0 |
| 140 | 20230913 | 171000 | 101901283000 | 187500 | 187500 | 187500 | 187500 | 0 |
| 141 | 20230913 | 170900 | 101901283000 | 187500 | 187500 | 187500 | 187500 | 0 |
| 142 | 20230913 | 170800 | 101901283000 | 187500 | 187500 | 187500 | 187500 | 0 |
| 143 | 20230913 | 170700 | 101901283000 | 187500 | 187500 | 187500 | 187500 | 0 |
| 144 | 20230913 | 170600 | 101901283000 | 187500 | 187500 | 187500 | 187500 | 0 |
| 145 | 20230913 | 170500 | 101901283000 | 187500 | 187500 | 187500 | 187500 | 0 |
| 146 | 20230913 | 170400 | 101901283000 | 187500 | 187500 | 187500 | 187500 | 0 |
| 147 | 20230913 | 170300 | 101901283000 | 187500 | 187500 | 187500 | 187500 | 0 |
| 148 | 20230913 | 170200 | 101901283000 | 187500 | 187500 | 187500 | 187500 | 0 |
| 149 | 20230913 | 170100 | 101901283000 | 187500 | 187500 | 187500 | 187500 | 0 |
| 150 | 20230913 | 170000 | 101901283000 | 187500 | 187500 | 187500 | 187500 | 0 |
| 151 | 20230913 | 165900 | 101901283000 | 187500 | 187500 | 187500 | 187500 | 0 |
| 152 | 20230913 | 165800 | 101901283000 | 187500 | 187500 | 187500 | 187500 | 15636 |
| 153 | 20230913 | 165700 | 101901283000 | 187500 | 187500 | 187500 | 187500 | 0 |
| 154 | 20230913 | 165600 | 101901283000 | 187500 | 187500 | 187500 | 187500 | 0 |
| 155 | 20230913 | 165500 | 101901283000 | 187500 | 187500 | 187500 | 187500 | 0 |
| 156 | 20230913 | 165400 | 101901283000 | 187500 | 187500 | 187500 | 187500 | 0 |
| 157 | 20230913 | 165300 | 101901283000 | 187500 | 187500 | 187500 | 187500 | 0 |
| 158 | 20230913 | 165200 | 101901283000 | 187500 | 187500 | 187500 | 187500 | 0 |
| 159 | 20230913 | 165100 | 101901283000 | 187500 | 187500 | 187500 | 187500 | 0 |
| 160 | 20230913 | 165000 | 101901283000 | 187500 | 187500 | 187500 | 187500 | 0 |
| 161 | 20230913 | 164900 | 101901283000 | 187500 | 187500 | 187500 | 187500 | 0 |
| 162 | 20230913 | 164800 | 101901283000 | 187500 | 187500 | 187500 | 187500 | 0 |
| 163 | 20230913 | 164700 | 101901283000 | 187500 | 187500 | 187500 | 187500 | 0 |
| 164 | 20230913 | 164600 | 101901283000 | 187500 | 187500 | 187500 | 187500 | 0 |
| 165 | 20230913 | 164500 | 101901283000 | 187500 | 187500 | 187500 | 187500 | 0 |
| 166 | 20230913 | 164400 | 101901283000 | 187500 | 187500 | 187500 | 187500 | 0 |
| 167 | 20230913 | 164300 | 101901283000 | 187500 | 187500 | 187500 | 187500 | 0 |
| 168 | 20230913 | 164200 | 101901283000 | 187500 | 187500 | 187500 | 187500 | 0 |
| 169 | 20230913 | 164100 | 101901283000 | 187500 | 187500 | 187500 | 187500 | 0 |
| 170 | 20230913 | 164000 | 101901283000 | 187500 | 187500 | 187500 | 187500 | 0 |
| 171 | 20230913 | 163900 | 101901283000 | 187500 | 187500 | 187500 | 187500 | 0 |
| 172 | 20230913 | 163800 | 101901283000 | 187500 | 187500 | 187500 | 187500 | 0 |
| 173 | 20230913 | 163700 | 101901283000 | 187500 | 187500 | 187500 | 187500 | 0 |
| 174 | 20230913 | 163600 | 101901283000 | 187500 | 187500 | 187500 | 187500 | 0 |
| 175 | 20230913 | 163500 | 101901283000 | 187500 | 187500 | 187500 | 187500 | 0 |
| 176 | 20230913 | 163400 | 101901283000 | 187500 | 187500 | 187500 | 187500 | 0 |
| 177 | 20230913 | 163300 | 101901283000 | 187500 | 187500 | 187500 | 187500 | 0 |
| 178 | 20230913 | 163200 | 101901283000 | 187500 | 187500 | 187500 | 187500 | 0 |
| 179 | 20230913 | 163100 | 101901283000 | 187500 | 187500 | 187500 | 187500 | 0 |
| 180 | 20230913 | 163000 | 101901283000 | 187500 | 187500 | 187500 | 187500 | 0 |
| 181 | 20230913 | 162900 | 101901283000 | 187500 | 187500 | 187500 | 187500 | 0 |
| 182 | 20230913 | 162800 | 101901283000 | 187500 | 187500 | 187500 | 187500 | 15636 |
| 183 | 20230913 | 162700 | 101901283000 | 187500 | 187500 | 187500 | 187500 | 0 |
| 184 | 20230913 | 162600 | 101901283000 | 187500 | 187500 | 187500 | 187500 | 0 |
| 185 | 20230913 | 162500 | 101901283000 | 187500 | 187500 | 187500 | 187500 | 0 |
| 186 | 20230913 | 162400 | 101901283000 | 187500 | 187500 | 187500 | 187500 | 0 |
| 187 | 20230913 | 162300 | 101901283000 | 187500 | 187500 | 187500 | 187500 | 0 |
| 188 | 20230913 | 162200 | 101901283000 | 187500 | 187500 | 187500 | 187500 | 0 |
| 189 | 20230913 | 162100 | 101901283000 | 187500 | 187500 | 187500 | 187500 | 0 |
| 190 | 20230913 | 162000 | 101901283000 | 187500 | 187500 | 187500 | 187500 | 0 |
| 191 | 20230913 | 161900 | 101901283000 | 187500 | 187500 | 187500 | 187500 | 0 |
| 192 | 20230913 | 161800 | 101901283000 | 187500 | 187500 | 187500 | 187500 | 0 |
| 193 | 20230913 | 161700 | 101901283000 | 187500 | 187500 | 187500 | 187500 | 0 |
| 194 | 20230913 | 161600 | 101901283000 | 187500 | 187500 | 187500 | 187500 | 0 |
| 195 | 20230913 | 161500 | 101901283000 | 187500 | 187500 | 187500 | 187500 | 0 |
| 196 | 20230913 | 161400 | 101901283000 | 187500 | 187500 | 187500 | 187500 | 0 |
| 197 | 20230913 | 161300 | 101901283000 | 187500 | 187500 | 187500 | 187500 | 0 |
| 198 | 20230913 | 161200 | 101901283000 | 187500 | 187500 | 187500 | 187500 | 0 |
| 199 | 20230913 | 161100 | 101901283000 | 187500 | 187500 | 187500 | 187500 | 0 |
| 200 | 20230913 | 161000 | 101901283000 | 187500 | 187500 | 187500 | 187500 | 0 |
| 201 | 20230913 | 160900 | 101901283000 | 187500 | 187500 | 187500 | 187500 | 0 |
| 202 | 20230913 | 160800 | 101901283000 | 187500 | 187500 | 187500 | 187500 | 0 |
| 203 | 20230913 | 160700 | 101901283000 | 187500 | 187500 | 187500 | 187500 | 0 |
| 204 | 20230913 | 160600 | 101901283000 | 187500 | 187500 | 187500 | 187500 | 0 |
| 205 | 20230913 | 160500 | 101901283000 | 187500 | 187500 | 187500 | 187500 | 0 |
| 206 | 20230913 | 160400 | 101901283000 | 187500 | 187500 | 187500 | 187500 | 0 |
| 207 | 20230913 | 160300 | 101901283000 | 187500 | 187500 | 187500 | 187500 | 0 |
| 208 | 20230913 | 160200 | 101901283000 | 187500 | 187500 | 187500 | 187500 | 0 |
| 209 | 20230913 | 160100 | 101901283000 | 187500 | 187500 | 187500 | 187500 | 0 |
| 210 | 20230913 | 160000 | 101901283000 | 187500 | 187500 | 187500 | 187500 | 0 |
| 211 | 20230913 | 155900 | 101901283000 | 187500 | 187500 | 187500 | 187500 | 0 |
| 212 | 20230913 | 155800 | 101901283000 | 187500 | 187500 | 187500 | 187500 | 15636 |
| 213 | 20230913 | 155700 | 101901283000 | 187500 | 187500 | 187500 | 187500 | 0 |
| 214 | 20230913 | 155600 | 101901283000 | 187500 | 187500 | 187500 | 187500 | 0 |
| 215 | 20230913 | 155500 | 101901283000 | 187500 | 187500 | 187500 | 187500 | 0 |
| 216 | 20230913 | 155400 | 101901283000 | 187500 | 187500 | 187500 | 187500 | 0 |
| 217 | 20230913 | 155300 | 101901283000 | 187500 | 187500 | 187500 | 187500 | 0 |
| 218 | 20230913 | 155200 | 101901283000 | 187500 | 187500 | 187500 | 187500 | 0 |
| 219 | 20230913 | 155100 | 101901283000 | 187500 | 187500 | 187500 | 187500 | 0 |
| 220 | 20230913 | 155000 | 101901283000 | 187500 | 187500 | 187500 | 187500 | 0 |
| 221 | 20230913 | 154900 | 101901283000 | 187500 | 187500 | 187500 | 187500 | 0 |
| 222 | 20230913 | 154800 | 101901283000 | 187500 | 187500 | 187500 | 187500 | 0 |
| 223 | 20230913 | 154700 | 101901283000 | 187500 | 187500 | 187500 | 187500 | 0 |
| 224 | 20230913 | 154600 | 101901283000 | 187500 | 187500 | 187500 | 187500 | 0 |
| 225 | 20230913 | 154500 | 101901283000 | 187500 | 187500 | 187500 | 187500 | 0 |
| 226 | 20230913 | 154400 | 101901283000 | 187500 | 187500 | 187500 | 187500 | 0 |
| 227 | 20230913 | 154300 | 101901283000 | 187500 | 187500 | 187500 | 187500 | 0 |
| 228 | 20230913 | 154200 | 101901283000 | 187500 | 187500 | 187500 | 187500 | 0 |
| 229 | 20230913 | 154100 | 101901283000 | 187500 | 187500 | 187500 | 187500 | 0 |
| 230 | 20230913 | 154000 | 101901283000 | 187500 | 187500 | 187500 | 187500 | 0 |
| 231 | 20230913 | 153900 | 101901283000 | 187500 | 187500 | 187500 | 187500 | 0 |
| 232 | 20230913 | 153800 | 101901283000 | 187500 | 187500 | 187500 | 187500 | 0 |
| 233 | 20230913 | 153700 | 101901283000 | 187500 | 187500 | 187500 | 187500 | 0 |
| 234 | 20230913 | 153600 | 101901283000 | 187500 | 187500 | 187500 | 187500 | 0 |
| 235 | 20230913 | 153500 | 101901283000 | 187500 | 187500 | 187500 | 187500 | 0 |
| 236 | 20230913 | 153400 | 101901283000 | 187500 | 187500 | 187500 | 187500 | 0 |
| 237 | 20230913 | 153300 | 101901283000 | 187500 | 187500 | 187500 | 187500 | 0 |
| 238 | 20230913 | 153200 | 101901283000 | 187500 | 187500 | 187500 | 187500 | 0 |
| 239 | 20230913 | 153100 | 101901283000 | 187500 | 187500 | 187500 | 187500 | 0 |
| 240 | 20230913 | 153000 | 101901283000 | 187500 | 187500 | 187500 | 187500 | 15636 |
| 241 | 20230913 | 152900 | 98969533000 | 187500 | 187500 | 187500 | 187500 | 0 |
| 242 | 20230913 | 152800 | 98969533000 | 187500 | 187500 | 187500 | 187500 | 0 |
| 243 | 20230913 | 152700 | 98969533000 | 187500 | 187500 | 187500 | 187500 | 0 |
| 244 | 20230913 | 152600 | 98969533000 | 187500 | 187500 | 187500 | 187500 | 0 |
| 245 | 20230913 | 152500 | 98969533000 | 187500 | 187500 | 187500 | 187500 | 0 |
| 246 | 20230913 | 152400 | 98969533000 | 187500 | 187500 | 187500 | 187500 | 0 |
| 247 | 20230913 | 152300 | 98969533000 | 187500 | 187500 | 187500 | 187500 | 0 |
| 248 | 20230913 | 152200 | 98969533000 | 187500 | 187500 | 187500 | 187500 | 0 |
| 249 | 20230913 | 152100 | 98969533000 | 187500 | 187500 | 187500 | 187500 | 0 |
| 250 | 20230913 | 152000 | 98969533000 | 187500 | 187500 | 187500 | 187500 | 0 |
| 251 | 20230913 | 151900 | 98969533000 | 187500 | 187500 | 187600 | 187500 | 4187 |
| 252 | 20230913 | 151800 | 98184260900 | 187500 | 187600 | 187700 | 187500 | 4102 |
| 253 | 20230913 | 151700 | 97414847000 | 187600 | 187600 | 187700 | 187600 | 3575 |
| 254 | 20230913 | 151600 | 96744121600 | 187600 | 187800 | 187800 | 187600 | 2719 |
| 255 | 20230913 | 151500 | 96233765200 | 187700 | 187800 | 187900 | 187700 | 2251 |
| 256 | 20230913 | 151400 | 95811095100 | 187900 | 187800 | 187900 | 187800 | 1853 |
| 257 | 20230913 | 151300 | 95463089000 | 187800 | 187700 | 187800 | 187700 | 1394 |
| 258 | 20230913 | 151200 | 95201415800 | 187800 | 187800 | 187900 | 187700 | 893 |
| 259 | 20230913 | 151100 | 95033752300 | 187800 | 187800 | 187900 | 187700 | 3034 |
| 260 | 20230913 | 151000 | 94463984800 | 187700 | 187800 | 187800 | 187700 | 527 |
| 261 | 20230913 | 150900 | 94365048200 | 187700 | 187700 | 187800 | 187700 | 875 |
| 262 | 20230913 | 150800 | 94200780900 | 187800 | 187800 | 187900 | 187700 | 1449 |
| 263 | 20230913 | 150700 | 93928754800 | 187800 | 187800 | 187900 | 187700 | 3878 |
| 264 | 20230913 | 150600 | 93200530900 | 187700 | 187800 | 187800 | 187700 | 865 |
| 265 | 20230913 | 150500 | 93038153300 | 187800 | 187800 | 187900 | 187700 | 773 |
| 266 | 20230913 | 150400 | 92892982800 | 187800 | 187800 | 187900 | 187800 | 1144 |
| 267 | 20230913 | 150300 | 92678114200 | 187900 | 187900 | 187900 | 187800 | 489 |
| 268 | 20230913 | 150200 | 92586256500 | 187900 | 187800 | 187900 | 187800 | 929 |
| 269 | 20230913 | 150100 | 92411740300 | 187900 | 187700 | 187900 | 187700 | 5807 |
| 270 | 20230913 | 150000 | 91321130400 | 187800 | 187700 | 187800 | 187700 | 1059 |
| 271 | 20230913 | 145900 | 91122318800 | 187800 | 187700 | 187800 | 187700 | 1479 |
| 272 | 20230913 | 145800 | 90844679300 | 187700 | 187800 | 187800 | 187700 | 1427 |
| 273 | 20230913 | 145700 | 90576814800 | 187800 | 187800 | 187800 | 187700 | 666 |
| 274 | 20230913 | 145600 | 90451776800 | 187800 | 187800 | 187800 | 187700 | 666 |
| 275 | 20230913 | 145500 | 90326716500 | 187800 | 187800 | 187900 | 187800 | 1115 |
| 276 | 20230913 | 145400 | 90117318200 | 187800 | 187800 | 187900 | 187800 | 653 |
| 277 | 20230913 | 145300 | 89994679500 | 187900 | 187700 | 187900 | 187700 | 4386 |
| 278 | 20230913 | 145200 | 89171034900 | 187700 | 187700 | 187800 | 187700 | 799 |
| 279 | 20230913 | 145100 | 89021035700 | 187800 | 187700 | 187800 | 187700 | 848 |
| 280 | 20230913 | 145000 | 88861841800 | 187700 | 187700 | 187800 | 187700 | 941 |
| 281 | 20230913 | 144900 | 88685193000 | 187700 | 187800 | 187900 | 187700 | 1246 |
| 282 | 20230913 | 144800 | 88451215900 | 187800 | 188000 | 188000 | 187800 | 5816 |
| 283 | 20230913 | 144700 | 87358259900 | 188000 | 188100 | 188100 | 188000 | 3740 |
| 284 | 20230913 | 144600 | 86655130800 | 188000 | 188000 | 188100 | 188000 | 1971 |
| 285 | 20230913 | 144500 | 86284569100 | 188000 | 188000 | 188100 | 188000 | 1427 |
| 286 | 20230913 | 144400 | 86016221000 | 188100 | 188000 | 188100 | 188000 | 1516 |
| 287 | 20230913 | 144300 | 85731167500 | 188100 | 188000 | 188100 | 188000 | 1896 |
| 288 | 20230913 | 144200 | 85374626600 | 188000 | 188200 | 188200 | 188000 | 2038 |
| 289 | 20230913 | 144100 | 84991386500 | 188200 | 188200 | 188200 | 188100 | 1620 |
| 290 | 20230913 | 144000 | 84686649700 | 188200 | 188200 | 188200 | 188100 | 607 |
| 291 | 20230913 | 143900 | 84572439300 | 188300 | 188200 | 188300 | 188100 | 2015 |
| 292 | 20230913 | 143800 | 84193226600 | 188100 | 188100 | 188200 | 188100 | 722 |
| 293 | 20230913 | 143700 | 84057405400 | 188200 | 188100 | 188200 | 188100 | 506 |
| 294 | 20230913 | 143600 | 83962202300 | 188100 | 188100 | 188200 | 188100 | 796 |
| 295 | 20230913 | 143500 | 83812458700 | 188200 | 188100 | 188300 | 188100 | 1112 |
| 296 | 20230913 | 143400 | 83603200600 | 188200 | 188100 | 188200 | 188100 | 571 |
| 297 | 20230913 | 143300 | 83495770700 | 188100 | 188200 | 188200 | 188100 | 1218 |
| 298 | 20230913 | 143200 | 83266580800 | 188100 | 188100 | 188200 | 188100 | 917 |
| 299 | 20230913 | 143100 | 83094055600 | 188200 | 188200 | 188300 | 188100 | 1419 |
| 300 | 20230913 | 143000 | 82827014900 | 188300 | 188200 | 188300 | 188200 | 449 |
| 301 | 20230913 | 142900 | 82742509800 | 188200 | 188200 | 188300 | 188200 | 342 |
| 302 | 20230913 | 142800 | 82678139200 | 188200 | 188300 | 188300 | 188200 | 1138 |
| 303 | 20230913 | 142700 | 82463878000 | 188300 | 188200 | 188300 | 188200 | 632 |
| 304 | 20230913 | 142600 | 82344910100 | 188200 | 188200 | 188300 | 188200 | 393 |
| 305 | 20230913 | 142500 | 82270939000 | 188300 | 188400 | 188400 | 188200 | 631 |
| 306 | 20230913 | 142400 | 82152140000 | 188300 | 188400 | 188400 | 188300 | 363 |
| 307 | 20230913 | 142300 | 82083783700 | 188300 | 188300 | 188500 | 188300 | 840 |
| 308 | 20230913 | 142200 | 81925546000 | 188300 | 188300 | 188500 | 188200 | 2193 |
| 309 | 20230913 | 142100 | 81512516500 | 188300 | 188400 | 188400 | 188300 | 602 |
| 310 | 20230913 | 142000 | 81399138500 | 188300 | 188300 | 188400 | 188300 | 422 |
| 311 | 20230913 | 141900 | 81319674000 | 188400 | 188400 | 188500 | 188300 | 369 |
| 312 | 20230913 | 141800 | 81250158900 | 188400 | 188500 | 188500 | 188400 | 639 |
| 313 | 20230913 | 141700 | 81129740400 | 188600 | 188500 | 188600 | 188500 | 1232 |
| 314 | 20230913 | 141600 | 80897430300 | 188500 | 188500 | 188600 | 188400 | 1480 |
| 315 | 20230913 | 141500 | 80618403100 | 188500 | 188700 | 188700 | 188500 | 404 |
| 316 | 20230913 | 141400 | 80542219200 | 188700 | 189100 | 189100 | 188700 | 979 |
| 317 | 20230913 | 141300 | 80357274000 | 189100 | 189200 | 189300 | 189100 | 984 |
| 318 | 20230913 | 141200 | 80171121300 | 189200 | 189300 | 189300 | 189200 | 309 |
| 319 | 20230913 | 141100 | 80112646800 | 189300 | 189200 | 189300 | 189200 | 173 |
| 320 | 20230913 | 141000 | 80079911700 | 189300 | 189400 | 189400 | 189200 | 523 |
| 321 | 20230913 | 140900 | 79980893600 | 189400 | 189500 | 189600 | 189400 | 167 |
| 322 | 20230913 | 140800 | 79949252400 | 189600 | 189500 | 189600 | 189500 | 620 |
| 323 | 20230913 | 140700 | 79831757000 | 189600 | 189700 | 189700 | 189600 | 380 |
| 324 | 20230913 | 140600 | 79759703600 | 189700 | 189600 | 189800 | 189600 | 256 |
| 325 | 20230913 | 140500 | 79711156600 | 189800 | 189700 | 189800 | 189600 | 925 |
| 326 | 20230913 | 140400 | 79535715800 | 189700 | 189500 | 189900 | 189300 | 3333 |
| 327 | 20230913 | 140300 | 78903892000 | 189500 | 189600 | 189700 | 189500 | 917 |
| 328 | 20230913 | 140200 | 78730019800 | 189700 | 189500 | 189700 | 189500 | 643 |
| 329 | 20230913 | 140100 | 78608110500 | 189600 | 189900 | 189900 | 189500 | 884 |
| 330 | 20230913 | 140000 | 78440360200 | 189900 | 189500 | 190000 | 189500 | 1417 |
| 331 | 20230913 | 135900 | 78171333700 | 189600 | 189200 | 189600 | 189100 | 2026 |
| 332 | 20230913 | 135800 | 77787709500 | 189300 | 188800 | 189400 | 188700 | 2334 |
| 333 | 20230913 | 135700 | 77346413300 | 188800 | 189100 | 189200 | 188700 | 410 |
| 334 | 20230913 | 135600 | 77268951000 | 189100 | 188000 | 189100 | 188000 | 7386 |
| 335 | 20230913 | 135500 | 75877363100 | 188100 | 188100 | 188100 | 188000 | 2191 |
| 336 | 20230913 | 135400 | 75465267800 | 188000 | 188000 | 188100 | 188000 | 626 |
| 337 | 20230913 | 135300 | 75347545400 | 188000 | 188000 | 188100 | 188000 | 1326 |
| 338 | 20230913 | 135200 | 75098184000 | 188100 | 188100 | 188200 | 188000 | 2377 |
| 339 | 20230913 | 135100 | 74651081500 | 188100 | 188200 | 188300 | 188100 | 1469 |
| 340 | 20230913 | 135000 | 74374624100 | 188200 | 188200 | 188300 | 188200 | 533 |
| 341 | 20230913 | 134900 | 74274308400 | 188200 | 188200 | 188300 | 188200 | 429 |
| 342 | 20230913 | 134800 | 74193560500 | 188200 | 188300 | 188300 | 188200 | 262 |
| 343 | 20230913 | 134700 | 74144249100 | 188300 | 188300 | 188300 | 188200 | 336 |
| 344 | 20230913 | 134600 | 74081009500 | 188200 | 188200 | 188300 | 188200 | 294 |
| 345 | 20230913 | 134500 | 74025675900 | 188200 | 188300 | 188300 | 188200 | 212 |
| 346 | 20230913 | 134400 | 73985764800 | 188300 | 188200 | 188300 | 188200 | 178 |
| 347 | 20230913 | 134300 | 73952264000 | 188200 | 188300 | 188300 | 188200 | 156 |
| 348 | 20230913 | 134200 | 73922900000 | 188200 | 188200 | 188300 | 188200 | 297 |
| 349 | 20230913 | 134100 | 73866988000 | 188200 | 188300 | 188300 | 188200 | 354 |
| 350 | 20230913 | 134000 | 73800361800 | 188200 | 188200 | 188300 | 188200 | 364 |
| 351 | 20230913 | 133900 | 73731843200 | 188300 | 188200 | 188300 | 188100 | 1478 |
| 352 | 20230913 | 133800 | 73453690400 | 188200 | 188100 | 188200 | 188100 | 299 |
| 353 | 20230913 | 133700 | 73397434300 | 188100 | 188200 | 188200 | 188100 | 422 |
| 354 | 20230913 | 133600 | 73318032800 | 188200 | 188100 | 188200 | 188100 | 1850 |
| 355 | 20230913 | 133500 | 72970021300 | 188100 | 188100 | 188100 | 188000 | 2140 |
| 356 | 20230913 | 133400 | 72567529800 | 188100 | 188100 | 188100 | 188000 | 1117 |
| 357 | 20230913 | 133300 | 72357432600 | 188000 | 188100 | 188100 | 188000 | 468 |
| 358 | 20230913 | 133200 | 72269415400 | 188100 | 188100 | 188100 | 188000 | 771 |
| 359 | 20230913 | 133100 | 72124409100 | 188100 | 188100 | 188100 | 188000 | 2096 |
| 360 | 20230913 | 133000 | 71730321200 | 188100 | 188300 | 188300 | 188000 | 8191 |
| 361 | 20230913 | 132900 | 70189221500 | 188300 | 188300 | 188300 | 188200 | 1486 |
| 362 | 20230913 | 132800 | 69909541300 | 188300 | 188200 | 188300 | 188200 | 729 |
| 363 | 20230913 | 132700 | 69772297400 | 188300 | 188300 | 188300 | 188200 | 827 |
| 364 | 20230913 | 132600 | 69616590200 | 188300 | 188300 | 188400 | 188300 | 4322 |
| 365 | 20230913 | 132500 | 68802742800 | 188300 | 188400 | 188400 | 188300 | 479 |
| 366 | 20230913 | 132400 | 68712516400 | 188300 | 188400 | 188400 | 188300 | 643 |
| 367 | 20230913 | 132300 | 68591405500 | 188400 | 188500 | 188500 | 188300 | 1854 |
| 368 | 20230913 | 132200 | 68242132900 | 188400 | 188500 | 188500 | 188400 | 1206 |
| 369 | 20230913 | 132100 | 68014916900 | 188500 | 188400 | 188500 | 188400 | 1199 |
| 370 | 20230913 | 132000 | 67789017000 | 188400 | 188500 | 188500 | 188400 | 73 |
| 371 | 20230913 | 131900 | 67775260400 | 188400 | 188600 | 188600 | 188400 | 534 |
| 372 | 20230913 | 131800 | 67674604700 | 188500 | 188600 | 188600 | 188500 | 3070 |
| 373 | 20230913 | 131700 | 67095714400 | 188600 | 188500 | 188600 | 188500 | 441 |
| 374 | 20230913 | 131600 | 67012574000 | 188600 | 188500 | 188600 | 188500 | 189 |
| 375 | 20230913 | 131500 | 66976933900 | 188600 | 188500 | 188600 | 188400 | 2170 |
| 376 | 20230913 | 131400 | 66567898000 | 188500 | 188500 | 188500 | 188400 | 1321 |
| 377 | 20230913 | 131300 | 66318967200 | 188400 | 188500 | 188500 | 188400 | 843 |
| 378 | 20230913 | 131200 | 66160093200 | 188400 | 188400 | 188500 | 188400 | 522 |
| 379 | 20230913 | 131100 | 66061733400 | 188500 | 188400 | 188500 | 188400 | 397 |
| 380 | 20230913 | 131000 | 65986914900 | 188500 | 188500 | 188500 | 188400 | 756 |
| 381 | 20230913 | 130900 | 65844427900 | 188400 | 188400 | 188500 | 188400 | 307 |
| 382 | 20230913 | 130800 | 65786584400 | 188400 | 188400 | 188500 | 188400 | 637 |
| 383 | 20230913 | 130700 | 65666571600 | 188400 | 188600 | 188700 | 188400 | 7880 |
| 384 | 20230913 | 130600 | 64181096300 | 188600 | 188800 | 188800 | 188600 | 3936 |
| 385 | 20230913 | 130500 | 63438710000 | 188700 | 188900 | 188900 | 188700 | 1936 |
| 386 | 20230913 | 130400 | 63073358300 | 188900 | 188800 | 188900 | 188800 | 338 |
| 387 | 20230913 | 130300 | 63009540700 | 188800 | 188800 | 188900 | 188800 | 776 |
| 388 | 20230913 | 130200 | 62863026300 | 188900 | 189000 | 189000 | 188800 | 662 |
| 389 | 20230913 | 130100 | 62737986200 | 188900 | 188900 | 189000 | 188800 | 507 |
| 390 | 20230913 | 130000 | 62642210200 | 188900 | 188800 | 188900 | 188800 | 276 |
| 391 | 20230913 | 125900 | 62590076800 | 188800 | 188800 | 188900 | 188700 | 1413 |
| 392 | 20230913 | 125800 | 62323304700 | 188800 | 188800 | 188800 | 188700 | 1788 |
| 393 | 20230913 | 125700 | 61985762600 | 188700 | 188800 | 188800 | 188700 | 426 |
| 394 | 20230913 | 125600 | 61905364400 | 188800 | 188800 | 188900 | 188700 | 2352 |
| 395 | 20230913 | 125500 | 61461316500 | 188900 | 189000 | 189100 | 188900 | 3987 |
| 396 | 20230913 | 125400 | 60707891200 | 189000 | 189000 | 189200 | 189000 | 624 |
| 397 | 20230913 | 125300 | 60589905500 | 189000 | 189200 | 189200 | 189000 | 1064 |
| 398 | 20230913 | 125200 | 60388708300 | 189100 | 189200 | 189200 | 189100 | 163 |
| 399 | 20230913 | 125100 | 60357877300 | 189200 | 189100 | 189300 | 189100 | 363 |
| 400 | 20230913 | 125000 | 60289206900 | 189100 | 189000 | 189100 | 189000 | 627 |
| 401 | 20230913 | 124900 | 60170645200 | 189000 | 189100 | 189100 | 189000 | 750 |
| 402 | 20230913 | 124800 | 60028836800 | 189000 | 189100 | 189100 | 189000 | 1533 |
| 403 | 20230913 | 124700 | 59738980800 | 189100 | 189200 | 189300 | 189100 | 620 |
| 404 | 20230913 | 124600 | 59621701600 | 189200 | 189300 | 189400 | 189200 | 525 |
| 405 | 20230913 | 124500 | 59522320000 | 189400 | 189400 | 189400 | 189300 | 275 |
| 406 | 20230913 | 124400 | 59470248600 | 189400 | 189400 | 189400 | 189300 | 126 |
| 407 | 20230913 | 124300 | 59446393300 | 189400 | 189300 | 189400 | 189300 | 119 |
| 408 | 20230913 | 124200 | 59423863000 | 189400 | 189400 | 189400 | 189300 | 311 |
| 409 | 20230913 | 124100 | 59364978200 | 189400 | 189500 | 189500 | 189300 | 542 |
| 410 | 20230913 | 124000 | 59262311700 | 189500 | 189900 | 189900 | 189500 | 1105 |
| 411 | 20230913 | 123900 | 59052764200 | 189900 | 189900 | 190000 | 189800 | 336 |
| 412 | 20230913 | 123800 | 58988976300 | 189900 | 189900 | 189900 | 189800 | 466 |
| 413 | 20230913 | 123700 | 58900500800 | 189800 | 189900 | 189900 | 189800 | 152 |
| 414 | 20230913 | 123600 | 58871639800 | 189900 | 189900 | 189900 | 189800 | 421 |
| 415 | 20230913 | 123500 | 58791694100 | 189900 | 189900 | 189900 | 189800 | 461 |
| 416 | 20230913 | 123400 | 58704156900 | 189900 | 189900 | 190000 | 189800 | 431 |
| 417 | 20230913 | 123300 | 58622311900 | 190000 | 190100 | 190100 | 189900 | 621 |
| 418 | 20230913 | 123200 | 58504334600 | 190000 | 190000 | 190000 | 189900 | 481 |
| 419 | 20230913 | 123100 | 58412952200 | 189900 | 189800 | 190000 | 189700 | 1286 |
| 420 | 20230913 | 123000 | 58168769600 | 189700 | 189900 | 189900 | 189700 | 149 |
| 421 | 20230913 | 122900 | 58140490800 | 189900 | 189700 | 189900 | 189700 | 586 |
| 422 | 20230913 | 122800 | 58029225800 | 189800 | 189700 | 189800 | 189700 | 450 |
| 423 | 20230913 | 122700 | 57943840500 | 189700 | 189700 | 189800 | 189700 | 446 |
| 424 | 20230913 | 122600 | 57859197600 | 189800 | 189700 | 189800 | 189700 | 280 |
| 425 | 20230913 | 122500 | 57806066000 | 189700 | 189500 | 189800 | 189400 | 1665 |
| 426 | 20230913 | 122400 | 57490402500 | 189500 | 189400 | 189500 | 189400 | 275 |
| 427 | 20230913 | 122300 | 57438314700 | 189400 | 189500 | 189500 | 189400 | 99 |
| 428 | 20230913 | 122200 | 57419557900 | 189500 | 189400 | 189500 | 189400 | 111 |
| 429 | 20230913 | 122100 | 57398531000 | 189400 | 189400 | 189500 | 189400 | 177 |
| 430 | 20230913 | 122000 | 57365000800 | 189400 | 189500 | 189500 | 189400 | 122 |
| 431 | 20230913 | 121900 | 57341888800 | 189400 | 189500 | 189500 | 189400 | 78 |
| 432 | 20230913 | 121800 | 57327109500 | 189400 | 189300 | 189500 | 189300 | 710 |
| 433 | 20230913 | 121700 | 57192642000 | 189300 | 189200 | 189400 | 189200 | 763 |
| 434 | 20230913 | 121600 | 57048202200 | 189200 | 189100 | 189300 | 189100 | 599 |
| 435 | 20230913 | 121500 | 56934857600 | 189200 | 189100 | 189200 | 189100 | 219 |
| 436 | 20230913 | 121400 | 56893435900 | 189200 | 189200 | 189200 | 189100 | 264 |
| 437 | 20230913 | 121300 | 56843495700 | 189200 | 189200 | 189200 | 189100 | 192 |
| 438 | 20230913 | 121200 | 56807176000 | 189200 | 189100 | 189200 | 189000 | 1153 |
| 439 | 20230913 | 121100 | 56589146600 | 189100 | 189100 | 189100 | 189000 | 253 |
| 440 | 20230913 | 121000 | 56541313500 | 189100 | 189100 | 189100 | 189000 | 194 |
| 441 | 20230913 | 120900 | 56504631100 | 189100 | 189100 | 189100 | 189000 | 335 |
| 442 | 20230913 | 120800 | 56441287700 | 189000 | 189100 | 189100 | 189000 | 1337 |
| 443 | 20230913 | 120700 | 56188475400 | 189100 | 189000 | 189100 | 189000 | 1153 |
| 444 | 20230913 | 120600 | 55970465500 | 189000 | 189100 | 189100 | 189000 | 210 |
| 445 | 20230913 | 120500 | 55930764600 | 189000 | 189100 | 189100 | 189000 | 332 |
| 446 | 20230913 | 120400 | 55868008700 | 189000 | 189100 | 189200 | 189000 | 3163 |
| 447 | 20230913 | 120300 | 55269873200 | 189100 | 189100 | 189200 | 189100 | 182 |
| 448 | 20230913 | 120200 | 55235453100 | 189200 | 189100 | 189200 | 189100 | 152 |
| 449 | 20230913 | 120100 | 55206702000 | 189200 | 189200 | 189200 | 189100 | 194 |
| 450 | 20230913 | 120000 | 55170006700 | 189100 | 189100 | 189200 | 189100 | 144 |
| 451 | 20230913 | 115900 | 55142765800 | 189200 | 189300 | 189300 | 189100 | 1200 |
| 452 | 20230913 | 115800 | 54915715600 | 189300 | 189300 | 189300 | 189200 | 604 |
| 453 | 20230913 | 115700 | 54801379700 | 189300 | 189300 | 189300 | 189200 | 89 |
| 454 | 20230913 | 115600 | 54784536300 | 189200 | 189200 | 189300 | 189200 | 557 |
| 455 | 20230913 | 115500 | 54679104400 | 189300 | 189200 | 189300 | 189200 | 747 |
| 456 | 20230913 | 115400 | 54537717200 | 189200 | 189300 | 189300 | 189200 | 58 |
| 457 | 20230913 | 115300 | 54526739900 | 189300 | 189300 | 189400 | 189200 | 569 |
| 458 | 20230913 | 115200 | 54419061900 | 189300 | 189300 | 189400 | 189300 | 349 |
| 459 | 20230913 | 115100 | 54352991000 | 189400 | 189300 | 189400 | 189300 | 247 |
| 460 | 20230913 | 115000 | 54306219300 | 189400 | 189400 | 189400 | 189300 | 329 |
| 461 | 20230913 | 114900 | 54243926400 | 189400 | 189300 | 189400 | 189300 | 258 |
| 462 | 20230913 | 114800 | 54195064700 | 189300 | 189300 | 189400 | 189300 | 160 |
| 463 | 20230913 | 114700 | 54164774400 | 189400 | 189400 | 189400 | 189300 | 192 |
| 464 | 20230913 | 114600 | 54128415500 | 189400 | 189300 | 189400 | 189300 | 85 |
| 465 | 20230913 | 114500 | 54112320500 | 189300 | 189500 | 189500 | 189300 | 437 |
| 466 | 20230913 | 114400 | 54029550700 | 189500 | 189500 | 189500 | 189400 | 171 |
| 467 | 20230913 | 114300 | 53997154000 | 189500 | 189300 | 189500 | 189300 | 987 |
| 468 | 20230913 | 114200 | 53810221400 | 189300 | 189200 | 189300 | 189200 | 411 |
| 469 | 20230913 | 114100 | 53732455400 | 189300 | 189300 | 189300 | 189200 | 264 |
| 470 | 20230913 | 114000 | 53682503800 | 189300 | 189300 | 189300 | 189100 | 362 |
| 471 | 20230913 | 113900 | 53613999500 | 189200 | 189200 | 189200 | 189100 | 702 |
| 472 | 20230913 | 113800 | 53481186800 | 189100 | 189100 | 189200 | 189100 | 239 |
| 473 | 20230913 | 113700 | 53435977600 | 189200 | 189200 | 189200 | 189100 | 982 |
| 474 | 20230913 | 113600 | 53250192700 | 189100 | 189200 | 189200 | 189100 | 464 |
| 475 | 20230913 | 113500 | 53162415300 | 189200 | 189200 | 189200 | 189100 | 320 |
| 476 | 20230913 | 113400 | 53101886600 | 189200 | 189200 | 189200 | 189100 | 255 |
| 477 | 20230913 | 113300 | 53053644200 | 189200 | 189300 | 189300 | 189200 | 535 |
| 478 | 20230913 | 113200 | 52952406900 | 189300 | 189300 | 189300 | 189200 | 582 |
| 479 | 20230913 | 113100 | 52842249100 | 189300 | 189200 | 189300 | 189200 | 506 |
| 480 | 20230913 | 113000 | 52746481300 | 189200 | 189300 | 189300 | 189200 | 424 |
| 481 | 20230913 | 112900 | 52666242100 | 189200 | 189300 | 189400 | 189200 | 295 |
| 482 | 20230913 | 112800 | 52610414900 | 189300 | 189200 | 189400 | 189100 | 1256 |
| 483 | 20230913 | 112700 | 52372686700 | 189200 | 189300 | 189300 | 189100 | 1067 |
| 484 | 20230913 | 112600 | 52170807300 | 189300 | 189200 | 189400 | 189200 | 1638 |
| 485 | 20230913 | 112500 | 51860767600 | 189100 | 189200 | 189300 | 189100 | 326 |
| 486 | 20230913 | 112400 | 51799087000 | 189200 | 189200 | 189300 | 189100 | 471 |
| 487 | 20230913 | 112300 | 51709980900 | 189200 | 189100 | 189300 | 189100 | 2741 |
| 488 | 20230913 | 112200 | 51191557600 | 189100 | 189100 | 189200 | 189100 | 1066 |
| 489 | 20230913 | 112100 | 50989940800 | 189100 | 189100 | 189200 | 189100 | 260 |
| 490 | 20230913 | 112000 | 50940766600 | 189200 | 189200 | 189200 | 189100 | 414 |
| 491 | 20230913 | 111900 | 50862448100 | 189100 | 189100 | 189200 | 189100 | 603 |
| 492 | 20230913 | 111800 | 50748384400 | 189100 | 189200 | 189200 | 189100 | 965 |
| 493 | 20230913 | 111700 | 50565872100 | 189200 | 189200 | 189300 | 189200 | 539 |
| 494 | 20230913 | 111600 | 50463890600 | 189200 | 189300 | 189300 | 189200 | 1071 |
| 495 | 20230913 | 111500 | 50261245400 | 189300 | 189200 | 189300 | 189200 | 560 |
| 496 | 20230913 | 111400 | 50155283000 | 189200 | 189300 | 189400 | 189200 | 802 |
| 497 | 20230913 | 111300 | 50003513100 | 189300 | 189300 | 189400 | 189300 | 509 |
| 498 | 20230913 | 111200 | 49907159100 | 189300 | 189300 | 189400 | 189300 | 439 |
| 499 | 20230913 | 111100 | 49824053100 | 189300 | 189400 | 189400 | 189300 | 1538 |
| 500 | 20230913 | 111000 | 49532847300 | 189400 | 189500 | 189600 | 189400 | 648 |
| 501 | 20230913 | 110900 | 49410065300 | 189600 | 189600 | 189700 | 189500 | 854 |
| 502 | 20230913 | 110800 | 49248150800 | 189600 | 189900 | 189900 | 189600 | 3210 |
| 503 | 20230913 | 110700 | 48638951100 | 189800 | 189900 | 189900 | 189800 | 252 |
| 504 | 20230913 | 110600 | 48591105900 | 189900 | 189900 | 190000 | 189800 | 317 |
| 505 | 20230913 | 110500 | 48530912700 | 189900 | 189900 | 190000 | 189900 | 197 |
| 506 | 20230913 | 110400 | 48493500200 | 190000 | 190000 | 190000 | 189900 | 224 |
| 507 | 20230913 | 110300 | 48450951600 | 190000 | 190300 | 190300 | 190000 | 717 |
| 508 | 20230913 | 110200 | 48314656800 | 190300 | 190000 | 190300 | 190000 | 924 |
| 509 | 20230913 | 110100 | 48138877700 | 190100 | 189700 | 190100 | 189700 | 1845 |
| 510 | 20230913 | 110000 | 47788528700 | 189700 | 189700 | 189800 | 189600 | 1004 |
| 511 | 20230913 | 105900 | 47598022500 | 189600 | 189600 | 189700 | 189600 | 737 |
| 512 | 20230913 | 105800 | 47458263400 | 189700 | 189700 | 189700 | 189600 | 578 |
| 513 | 20230913 | 105700 | 47348629000 | 189700 | 189600 | 189900 | 189600 | 2084 |
| 514 | 20230913 | 105600 | 46953302400 | 189600 | 189500 | 189600 | 189500 | 476 |
| 515 | 20230913 | 105500 | 46863072100 | 189500 | 189300 | 189600 | 189300 | 1397 |
| 516 | 20230913 | 105400 | 46598421000 | 189300 | 189500 | 189600 | 189300 | 1534 |
| 517 | 20230913 | 105300 | 46307802300 | 189500 | 189600 | 189600 | 189500 | 670 |
| 518 | 20230913 | 105200 | 46180825400 | 189600 | 189600 | 189600 | 189500 | 711 |
| 519 | 20230913 | 105100 | 46046064800 | 189600 | 189700 | 189700 | 189600 | 1086 |
| 520 | 20230913 | 105000 | 45840158600 | 189600 | 189600 | 189700 | 189600 | 429 |
| 521 | 20230913 | 104900 | 45758806900 | 189700 | 189600 | 189700 | 189600 | 705 |
| 522 | 20230913 | 104800 | 45625126900 | 189600 | 189800 | 189800 | 189600 | 824 |
| 523 | 20230913 | 104700 | 45468853600 | 189800 | 189800 | 189800 | 189700 | 527 |
| 524 | 20230913 | 104600 | 45368868600 | 189800 | 189700 | 189800 | 189700 | 315 |
| 525 | 20230913 | 104500 | 45309109200 | 189700 | 189500 | 189800 | 189500 | 1659 |
| 526 | 20230913 | 104400 | 44994546200 | 189500 | 190000 | 190000 | 189500 | 3669 |
| 527 | 20230913 | 104300 | 44298540600 | 189900 | 190000 | 190000 | 189900 | 425 |
| 528 | 20230913 | 104200 | 44217828500 | 190000 | 190100 | 190100 | 189900 | 1019 |
| 529 | 20230913 | 104100 | 44024223700 | 190100 | 190100 | 190100 | 190000 | 379 |
| 530 | 20230913 | 104000 | 43952210600 | 190100 | 190100 | 190100 | 190000 | 1105 |
| 531 | 20230913 | 103900 | 43742255200 | 190000 | 190300 | 190300 | 190000 | 1243 |
| 532 | 20230913 | 103800 | 43505967600 | 190200 | 190300 | 190400 | 190200 | 427 |
| 533 | 20230913 | 103700 | 43424714000 | 190400 | 190400 | 190500 | 190300 | 615 |
| 534 | 20230913 | 103600 | 43307616800 | 190500 | 190400 | 190500 | 190400 | 681 |
| 535 | 20230913 | 103500 | 43177945300 | 190500 | 190300 | 190500 | 190200 | 845 |
| 536 | 20230913 | 103400 | 43017104000 | 190200 | 190300 | 190300 | 190200 | 229 |
| 537 | 20230913 | 103300 | 42973539800 | 190300 | 190000 | 190300 | 190000 | 1664 |
| 538 | 20230913 | 103200 | 42657163900 | 190100 | 190100 | 190200 | 190000 | 1138 |
| 539 | 20230913 | 103100 | 42440887600 | 190100 | 190200 | 190300 | 190100 | 289 |
| 540 | 20230913 | 103000 | 42385914400 | 190200 | 190500 | 190500 | 190200 | 425 |
| 541 | 20230913 | 102900 | 42305026700 | 190400 | 190500 | 190500 | 190400 | 564 |
| 542 | 20230913 | 102800 | 42197633100 | 190500 | 190200 | 190500 | 190200 | 1113 |
| 543 | 20230913 | 102700 | 41985819900 | 190100 | 190100 | 190200 | 190100 | 659 |
| 544 | 20230913 | 102600 | 41860541800 | 190100 | 190300 | 190300 | 190100 | 1025 |
| 545 | 20230913 | 102500 | 41665606600 | 190400 | 190400 | 190400 | 190300 | 640 |
| 546 | 20230913 | 102400 | 41543811100 | 190400 | 190500 | 190600 | 190300 | 1069 |
| 547 | 20230913 | 102300 | 41340190900 | 190400 | 190800 | 190900 | 190400 | 1820 |
| 548 | 20230913 | 102200 | 40993171000 | 190800 | 190900 | 191000 | 190800 | 535 |
| 549 | 20230913 | 102100 | 40891050200 | 191000 | 190800 | 191100 | 190800 | 767 |
| 550 | 20230913 | 102000 | 40744556500 | 190800 | 190800 | 190900 | 190700 | 784 |
| 551 | 20230913 | 101900 | 40594959200 | 190800 | 190900 | 190900 | 190700 | 1178 |
| 552 | 20230913 | 101800 | 40370228800 | 190900 | 190800 | 190900 | 190800 | 450 |
| 553 | 20230913 | 101700 | 40284367000 | 190800 | 191000 | 191100 | 190800 | 1510 |
| 554 | 20230913 | 101600 | 39996039000 | 191000 | 191300 | 191400 | 191000 | 1722 |
| 555 | 20230913 | 101500 | 39666815300 | 191300 | 191500 | 191600 | 191300 | 1015 |
| 556 | 20230913 | 101400 | 39472488300 | 191600 | 191800 | 191800 | 191600 | 1010 |
| 557 | 20230913 | 101300 | 39278905000 | 191800 | 192300 | 192300 | 191700 | 2136 |
| 558 | 20230913 | 101200 | 38868691500 | 192300 | 192300 | 192400 | 192200 | 878 |
| 559 | 20230913 | 101100 | 38699855000 | 192200 | 192200 | 192300 | 192100 | 579 |
| 560 | 20230913 | 101000 | 38588563600 | 192200 | 192200 | 192200 | 192100 | 385 |
| 561 | 20230913 | 100900 | 38514577600 | 192200 | 192200 | 192200 | 192100 | 579 |
| 562 | 20230913 | 100800 | 38403305100 | 192100 | 192000 | 192200 | 192000 | 1007 |
| 563 | 20230913 | 100700 | 38209888600 | 192000 | 191600 | 192000 | 191500 | 1528 |
| 564 | 20230913 | 100600 | 37916805000 | 191500 | 191500 | 191600 | 191300 | 1916 |
| 565 | 20230913 | 100500 | 37549977500 | 191500 | 191600 | 191600 | 191500 | 1144 |
| 566 | 20230913 | 100400 | 37330812600 | 191700 | 191700 | 191800 | 191600 | 792 |
| 567 | 20230913 | 100300 | 37178988500 | 191800 | 191800 | 191800 | 191700 | 490 |
| 568 | 20230913 | 100200 | 37085008400 | 191800 | 191800 | 191900 | 191700 | 1222 |
| 569 | 20230913 | 100100 | 36850658100 | 191800 | 191700 | 191800 | 191600 | 663 |
| 570 | 20230913 | 100000 | 36723551800 | 191700 | 191700 | 191800 | 191600 | 665 |
| 571 | 20230913 | 095900 | 36596068200 | 191700 | 191800 | 192000 | 191700 | 855 |
| 572 | 20230913 | 095800 | 36432034300 | 191800 | 191700 | 191900 | 191700 | 1091 |
| 573 | 20230913 | 095700 | 36222846900 | 191600 | 191700 | 191700 | 191600 | 883 |
| 574 | 20230913 | 095600 | 36053631300 | 191700 | 191900 | 191900 | 191700 | 515 |
| 575 | 20230913 | 095500 | 35954848800 | 191900 | 191600 | 191900 | 191500 | 1110 |
| 576 | 20230913 | 095400 | 35742040300 | 191500 | 192300 | 192300 | 191500 | 1451 |
| 577 | 20230913 | 095300 | 35463520000 | 192300 | 192200 | 192300 | 192200 | 683 |
| 578 | 20230913 | 095200 | 35332214300 | 192200 | 192600 | 192600 | 192200 | 866 |
| 579 | 20230913 | 095100 | 35165629600 | 192500 | 192500 | 192600 | 192200 | 1022 |
| 580 | 20230913 | 095000 | 34968998300 | 192500 | 192300 | 192600 | 192000 | 1510 |
| 581 | 20230913 | 094900 | 34678584000 | 192300 | 191500 | 192300 | 191400 | 3298 |
| 582 | 20230913 | 094800 | 34045925500 | 191500 | 191600 | 191600 | 191400 | 643 |
| 583 | 20230913 | 094700 | 33922805500 | 191600 | 191300 | 191600 | 191300 | 841 |
| 584 | 20230913 | 094600 | 33761805200 | 191300 | 191100 | 191500 | 191000 | 1255 |
| 585 | 20230913 | 094500 | 33521773000 | 191200 | 190900 | 191400 | 190900 | 1311 |
| 586 | 20230913 | 094400 | 33271254400 | 190900 | 191100 | 191100 | 190800 | 1330 |
| 587 | 20230913 | 094300 | 33017272700 | 191000 | 191600 | 191700 | 191000 | 1928 |
| 588 | 20230913 | 094200 | 32648142800 | 191700 | 191700 | 191800 | 191600 | 834 |
| 589 | 20230913 | 094100 | 32488284100 | 191800 | 192500 | 192500 | 191800 | 2247 |
| 590 | 20230913 | 094000 | 32056628500 | 192500 | 192600 | 192800 | 192400 | 3679 |
| 591 | 20230913 | 093900 | 31348348400 | 192600 | 192000 | 192700 | 191800 | 2228 |
| 592 | 20230913 | 093800 | 30919853600 | 192000 | 192300 | 192300 | 191800 | 1463 |
| 593 | 20230913 | 093700 | 30638892700 | 192300 | 191800 | 192300 | 191700 | 2115 |
| 594 | 20230913 | 093600 | 30232614800 | 191700 | 191400 | 191700 | 190900 | 2746 |
| 595 | 20230913 | 093500 | 29707022600 | 191400 | 190800 | 191500 | 190800 | 1814 |
| 596 | 20230913 | 093400 | 29360307900 | 190800 | 191200 | 191200 | 190800 | 1376 |
| 597 | 20230913 | 093300 | 29097430100 | 191200 | 191200 | 191300 | 191000 | 1271 |
| 598 | 20230913 | 093200 | 28854485800 | 191200 | 190600 | 191200 | 190600 | 1529 |
| 599 | 20230913 | 093100 | 28562648300 | 190600 | 190700 | 190700 | 190400 | 1425 |
| 600 | 20230913 | 093000 | 28291087800 | 190800 | 191000 | 191200 | 190700 | 2037 |
| 601 | 20230913 | 092900 | 27902165100 | 191000 | 190900 | 191000 | 190800 | 2835 |
| 602 | 20230913 | 092800 | 27360783500 | 190900 | 190500 | 191100 | 190300 | 3994 |
| 603 | 20230913 | 092700 | 26598984700 | 190500 | 190200 | 190500 | 190200 | 2433 |
| 604 | 20230913 | 092600 | 26135626100 | 190200 | 190200 | 190200 | 190000 | 1497 |
| 605 | 20230913 | 092500 | 25851020900 | 190100 | 189500 | 190300 | 189400 | 2428 |
| 606 | 20230913 | 092400 | 25390041600 | 189400 | 189300 | 189600 | 189200 | 1891 |
| 607 | 20230913 | 092300 | 25031954600 | 189300 | 189300 | 189600 | 189200 | 1239 |
| 608 | 20230913 | 092200 | 24797366600 | 189300 | 189100 | 189800 | 189000 | 3283 |
| 609 | 20230913 | 092100 | 24175647300 | 189100 | 189100 | 189200 | 189000 | 3152 |
| 610 | 20230913 | 092000 | 23579576000 | 189100 | 188500 | 189300 | 188400 | 6140 |
| 611 | 20230913 | 091900 | 22421311500 | 188500 | 188500 | 188500 | 188400 | 2430 |
| 612 | 20230913 | 091800 | 21963306000 | 188400 | 188200 | 188800 | 188200 | 7171 |
| 613 | 20230913 | 091700 | 20612097800 | 188300 | 188400 | 188500 | 188200 | 2858 |
| 614 | 20230913 | 091600 | 20073945200 | 188400 | 188900 | 188900 | 188400 | 7374 |
| 615 | 20230913 | 091500 | 18682812400 | 188900 | 189000 | 189000 | 188800 | 2295 |
| 616 | 20230913 | 091400 | 18249355000 | 188900 | 188700 | 189500 | 188700 | 6334 |
| 617 | 20230913 | 091300 | 17052097400 | 188800 | 189200 | 189300 | 188700 | 8881 |
| 618 | 20230913 | 091200 | 15373890100 | 189200 | 189600 | 189600 | 189200 | 6003 |
| 619 | 20230913 | 091100 | 14236749600 | 189600 | 190000 | 190100 | 189500 | 2877 |
| 620 | 20230913 | 091000 | 13691180400 | 190100 | 189500 | 190300 | 189400 | 5154 |
| 621 | 20230913 | 090900 | 12712572300 | 189400 | 190000 | 190000 | 189400 | 6706 |
| 622 | 20230913 | 090800 | 11440728800 | 190000 | 190000 | 190000 | 189900 | 2274 |
| 623 | 20230913 | 090700 | 11008776000 | 189900 | 189700 | 189900 | 189600 | 6628 |
| 624 | 20230913 | 090600 | 9751261700 | 189800 | 190300 | 190300 | 189700 | 7444 |
| 625 | 20230913 | 090500 | 8336695000 | 190300 | 191000 | 191000 | 190200 | 4797 |
| 626 | 20230913 | 090400 | 7422985100 | 190900 | 190500 | 191000 | 190500 | 5457 |
| 627 | 20230913 | 090300 | 6382335700 | 190600 | 191200 | 191300 | 190500 | 4159 |
| 628 | 20230913 | 090200 | 5588261000 | 191100 | 190800 | 191300 | 190100 | 8085 |
| 629 | 20230913 | 090100 | 4046435500 | 191000 | 191200 | 192300 | 190800 | 9726 |
| 630 | 20230913 | 090000 | 2184706300 | 191200 | 192500 | 192700 | 191100 | 11338 |