37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230908 | 193200 | 43138146500 | 147500 | 147500 | 147500 | 147500 | 24316 |
| 3 | 20230908 | 193100 | 43138146500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 4 | 20230908 | 193000 | 43138146500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 5 | 20230908 | 192900 | 43138146500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 6 | 20230908 | 192800 | 43138146500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 7 | 20230908 | 192700 | 43138146500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 8 | 20230908 | 192600 | 43138146500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 9 | 20230908 | 192500 | 43138146500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 10 | 20230908 | 192400 | 43138146500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 11 | 20230908 | 192300 | 43138146500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 12 | 20230908 | 192200 | 43138146500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 13 | 20230908 | 192100 | 43138146500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 14 | 20230908 | 192000 | 43138146500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 15 | 20230908 | 191900 | 43138146500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 16 | 20230908 | 191800 | 43138146500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 17 | 20230908 | 191700 | 43138146500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 18 | 20230908 | 191600 | 43138146500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 19 | 20230908 | 191500 | 43138146500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 20 | 20230908 | 191400 | 43138146500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 21 | 20230908 | 191300 | 43138146500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 22 | 20230908 | 191200 | 43138146500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 23 | 20230908 | 191100 | 43138146500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 24 | 20230908 | 191000 | 43138146500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 25 | 20230908 | 190900 | 43138146500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 26 | 20230908 | 190800 | 43138146500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 27 | 20230908 | 190700 | 43138146500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 28 | 20230908 | 190600 | 43138146500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 29 | 20230908 | 190500 | 43138146500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 30 | 20230908 | 190400 | 43138146500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 31 | 20230908 | 190300 | 43138146500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 32 | 20230908 | 190200 | 43138146500 | 147500 | 147500 | 147500 | 147500 | 24316 |
| 33 | 20230908 | 190100 | 43138146500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 34 | 20230908 | 190000 | 43138146500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 35 | 20230908 | 185900 | 43138146500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 36 | 20230908 | 185800 | 43138146500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 37 | 20230908 | 185700 | 43138146500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 38 | 20230908 | 185600 | 43138146500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 39 | 20230908 | 185500 | 43138146500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 40 | 20230908 | 185400 | 43138146500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 41 | 20230908 | 185300 | 43138146500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 42 | 20230908 | 185200 | 43138146500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 43 | 20230908 | 185100 | 43138146500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 44 | 20230908 | 185000 | 43138146500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 45 | 20230908 | 184900 | 43138146500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 46 | 20230908 | 184800 | 43138146500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 47 | 20230908 | 184700 | 43138146500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 48 | 20230908 | 184600 | 43138146500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 49 | 20230908 | 184500 | 43138146500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 50 | 20230908 | 184400 | 43138146500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 51 | 20230908 | 184300 | 43138146500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 52 | 20230908 | 184200 | 43138146500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 53 | 20230908 | 184100 | 43138146500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 54 | 20230908 | 184000 | 43138146500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 55 | 20230908 | 183900 | 43138146500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 56 | 20230908 | 183800 | 43138146500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 57 | 20230908 | 183700 | 43138146500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 58 | 20230908 | 183600 | 43138146500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 59 | 20230908 | 183500 | 43138146500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 60 | 20230908 | 183400 | 43138146500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 61 | 20230908 | 183300 | 43138146500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 62 | 20230908 | 183200 | 43138146500 | 147500 | 147500 | 147500 | 147500 | 24316 |
| 63 | 20230908 | 183100 | 43138146500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 64 | 20230908 | 183000 | 43138146500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 65 | 20230908 | 182900 | 43138146500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 66 | 20230908 | 182800 | 43138146500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 67 | 20230908 | 182700 | 43138146500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 68 | 20230908 | 182600 | 43138146500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 69 | 20230908 | 182500 | 43138146500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 70 | 20230908 | 182400 | 43138146500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 71 | 20230908 | 182300 | 43138146500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 72 | 20230908 | 182200 | 43138146500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 73 | 20230908 | 182100 | 43138146500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 74 | 20230908 | 182000 | 43138146500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 75 | 20230908 | 181900 | 43138146500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 76 | 20230908 | 181800 | 43138146500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 77 | 20230908 | 181700 | 43138146500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 78 | 20230908 | 181600 | 43138146500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 79 | 20230908 | 181500 | 43138146500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 80 | 20230908 | 181400 | 43138146500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 81 | 20230908 | 181300 | 43138146500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 82 | 20230908 | 181200 | 43138146500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 83 | 20230908 | 181100 | 43138146500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 84 | 20230908 | 181000 | 43138146500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 85 | 20230908 | 180900 | 43138146500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 86 | 20230908 | 180800 | 43138146500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 87 | 20230908 | 180700 | 43138146500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 88 | 20230908 | 180600 | 43138146500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 89 | 20230908 | 180500 | 43138146500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 90 | 20230908 | 180400 | 43138146500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 91 | 20230908 | 180300 | 43138146500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 92 | 20230908 | 180200 | 43138146500 | 147500 | 147500 | 147500 | 147500 | 24316 |
| 93 | 20230908 | 180100 | 43138146500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 94 | 20230908 | 180000 | 43138146500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 95 | 20230908 | 175900 | 43138146500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 96 | 20230908 | 175800 | 43138146500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 97 | 20230908 | 175700 | 43138146500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 98 | 20230908 | 175600 | 43138146500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 99 | 20230908 | 175500 | 43138146500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 100 | 20230908 | 175400 | 43138146500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 101 | 20230908 | 175300 | 43138146500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 102 | 20230908 | 175200 | 43138146500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 103 | 20230908 | 175100 | 43138146500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 104 | 20230908 | 175000 | 43138146500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 105 | 20230908 | 174900 | 43138146500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 106 | 20230908 | 174800 | 43138146500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 107 | 20230908 | 174700 | 43138146500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 108 | 20230908 | 174600 | 43138146500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 109 | 20230908 | 174500 | 43138146500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 110 | 20230908 | 174400 | 43138146500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 111 | 20230908 | 174300 | 43138146500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 112 | 20230908 | 174200 | 43138146500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 113 | 20230908 | 174100 | 43138146500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 114 | 20230908 | 174000 | 43138146500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 115 | 20230908 | 173900 | 43138146500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 116 | 20230908 | 173800 | 43138146500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 117 | 20230908 | 173700 | 43138146500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 118 | 20230908 | 173600 | 43138146500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 119 | 20230908 | 173500 | 43138146500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 120 | 20230908 | 173400 | 43138146500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 121 | 20230908 | 173300 | 43138146500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 122 | 20230908 | 173200 | 43138146500 | 147500 | 147500 | 147500 | 147500 | 24316 |
| 123 | 20230908 | 173100 | 43138146500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 124 | 20230908 | 173000 | 43138146500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 125 | 20230908 | 172900 | 43138146500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 126 | 20230908 | 172800 | 43138146500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 127 | 20230908 | 172700 | 43138146500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 128 | 20230908 | 172600 | 43138146500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 129 | 20230908 | 172500 | 43138146500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 130 | 20230908 | 172400 | 43138146500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 131 | 20230908 | 172300 | 43138146500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 132 | 20230908 | 172200 | 43138146500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 133 | 20230908 | 172100 | 43138146500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 134 | 20230908 | 172000 | 43138146500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 135 | 20230908 | 171900 | 43138146500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 136 | 20230908 | 171800 | 43138146500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 137 | 20230908 | 171700 | 43138146500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 138 | 20230908 | 171600 | 43138146500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 139 | 20230908 | 171500 | 43138146500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 140 | 20230908 | 171400 | 43138146500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 141 | 20230908 | 171300 | 43138146500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 142 | 20230908 | 171200 | 43138146500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 143 | 20230908 | 171100 | 43138146500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 144 | 20230908 | 171000 | 43138146500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 145 | 20230908 | 170900 | 43138146500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 146 | 20230908 | 170800 | 43138146500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 147 | 20230908 | 170700 | 43138146500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 148 | 20230908 | 170600 | 43138146500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 149 | 20230908 | 170500 | 43138146500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 150 | 20230908 | 170400 | 43138146500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 151 | 20230908 | 170300 | 43138146500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 152 | 20230908 | 170200 | 43138146500 | 147500 | 147500 | 147500 | 147500 | 24316 |
| 153 | 20230908 | 170100 | 43138146500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 154 | 20230908 | 170000 | 43138146500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 155 | 20230908 | 165900 | 43138146500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 156 | 20230908 | 165800 | 43138146500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 157 | 20230908 | 165700 | 43138146500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 158 | 20230908 | 165600 | 43138146500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 159 | 20230908 | 165500 | 43138146500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 160 | 20230908 | 165400 | 43138146500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 161 | 20230908 | 165300 | 43138146500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 162 | 20230908 | 165200 | 43138146500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 163 | 20230908 | 165100 | 43138146500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 164 | 20230908 | 165000 | 43138146500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 165 | 20230908 | 164900 | 43138146500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 166 | 20230908 | 164800 | 43138146500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 167 | 20230908 | 164700 | 43138146500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 168 | 20230908 | 164600 | 43138146500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 169 | 20230908 | 164500 | 43138146500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 170 | 20230908 | 164400 | 43138146500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 171 | 20230908 | 164300 | 43138146500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 172 | 20230908 | 164200 | 43138146500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 173 | 20230908 | 164100 | 43138146500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 174 | 20230908 | 164000 | 43138146500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 175 | 20230908 | 163900 | 43138146500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 176 | 20230908 | 163800 | 43138146500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 177 | 20230908 | 163700 | 43138146500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 178 | 20230908 | 163600 | 43138146500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 179 | 20230908 | 163500 | 43138146500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 180 | 20230908 | 163400 | 43138146500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 181 | 20230908 | 163300 | 43138146500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 182 | 20230908 | 163200 | 43138146500 | 147500 | 147500 | 147500 | 147500 | 24316 |
| 183 | 20230908 | 163100 | 43138146500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 184 | 20230908 | 163000 | 43138146500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 185 | 20230908 | 162900 | 43138146500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 186 | 20230908 | 162800 | 43138146500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 187 | 20230908 | 162700 | 43138146500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 188 | 20230908 | 162600 | 43138146500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 189 | 20230908 | 162500 | 43138146500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 190 | 20230908 | 162400 | 43138146500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 191 | 20230908 | 162300 | 43138146500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 192 | 20230908 | 162200 | 43138146500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 193 | 20230908 | 162100 | 43138146500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 194 | 20230908 | 162000 | 43138146500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 195 | 20230908 | 161900 | 43138146500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 196 | 20230908 | 161800 | 43138146500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 197 | 20230908 | 161700 | 43138146500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 198 | 20230908 | 161600 | 43138146500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 199 | 20230908 | 161500 | 43138146500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 200 | 20230908 | 161400 | 43138146500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 201 | 20230908 | 161300 | 43138146500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 202 | 20230908 | 161200 | 43138146500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 203 | 20230908 | 161100 | 43138146500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 204 | 20230908 | 161000 | 43138146500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 205 | 20230908 | 160900 | 43138146500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 206 | 20230908 | 160800 | 43138146500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 207 | 20230908 | 160700 | 43138146500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 208 | 20230908 | 160600 | 43138146500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 209 | 20230908 | 160500 | 43138146500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 210 | 20230908 | 160400 | 43138146500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 211 | 20230908 | 160300 | 43138146500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 212 | 20230908 | 160200 | 43138146500 | 147500 | 147500 | 147500 | 147500 | 24316 |
| 213 | 20230908 | 160100 | 43138146500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 214 | 20230908 | 160000 | 43138146500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 215 | 20230908 | 155900 | 43138146500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 216 | 20230908 | 155800 | 43138146500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 217 | 20230908 | 155700 | 43138146500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 218 | 20230908 | 155600 | 43138146500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 219 | 20230908 | 155500 | 43138146500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 220 | 20230908 | 155400 | 43138146500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 221 | 20230908 | 155300 | 43138146500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 222 | 20230908 | 155200 | 43138146500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 223 | 20230908 | 155100 | 43138146500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 224 | 20230908 | 155000 | 43138146500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 225 | 20230908 | 154900 | 43138146500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 226 | 20230908 | 154800 | 43138146500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 227 | 20230908 | 154700 | 43138146500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 228 | 20230908 | 154600 | 43138146500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 229 | 20230908 | 154500 | 43138146500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 230 | 20230908 | 154400 | 43138146500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 231 | 20230908 | 154300 | 43138146500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 232 | 20230908 | 154200 | 43138146500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 233 | 20230908 | 154100 | 43138146500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 234 | 20230908 | 154000 | 43138146500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 235 | 20230908 | 153900 | 43138146500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 236 | 20230908 | 153800 | 43138146500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 237 | 20230908 | 153700 | 43138146500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 238 | 20230908 | 153600 | 43138146500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 239 | 20230908 | 153500 | 43138146500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 240 | 20230908 | 153400 | 43138146500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 241 | 20230908 | 153300 | 43138146500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 242 | 20230908 | 153200 | 43138146500 | 147500 | 147500 | 147500 | 147500 | 24316 |
| 243 | 20230908 | 153100 | 43138146500 | 147500 | 147500 | 147500 | 147500 | 0 |
| 244 | 20230908 | 153000 | 43138146500 | 147500 | 147500 | 147500 | 147500 | 24316 |
| 245 | 20230908 | 152900 | 39551536500 | 147700 | 147700 | 147700 | 147700 | 0 |
| 246 | 20230908 | 152800 | 39551536500 | 147700 | 147700 | 147700 | 147700 | 0 |
| 247 | 20230908 | 152700 | 39551536500 | 147700 | 147700 | 147700 | 147700 | 0 |
| 248 | 20230908 | 152600 | 39551536500 | 147700 | 147700 | 147700 | 147700 | 0 |
| 249 | 20230908 | 152500 | 39551536500 | 147700 | 147700 | 147700 | 147700 | 0 |
| 250 | 20230908 | 152400 | 39551536500 | 147700 | 147700 | 147700 | 147700 | 0 |
| 251 | 20230908 | 152300 | 39551536500 | 147700 | 147700 | 147700 | 147700 | 0 |
| 252 | 20230908 | 152200 | 39551536500 | 147700 | 147700 | 147700 | 147700 | 0 |
| 253 | 20230908 | 152100 | 39551536500 | 147700 | 147700 | 147700 | 147700 | 0 |
| 254 | 20230908 | 152000 | 39551536500 | 147700 | 147700 | 147700 | 147700 | 0 |
| 255 | 20230908 | 151900 | 39551536500 | 147700 | 147700 | 147700 | 147600 | 1738 |
| 256 | 20230908 | 151800 | 39294847600 | 147700 | 147600 | 147700 | 147600 | 571 |
| 257 | 20230908 | 151700 | 39210564700 | 147600 | 147600 | 147700 | 147600 | 586 |
| 258 | 20230908 | 151600 | 39124065200 | 147600 | 147600 | 147700 | 147600 | 1236 |
| 259 | 20230908 | 151500 | 38941540700 | 147600 | 147600 | 147700 | 147600 | 465 |
| 260 | 20230908 | 151400 | 38872902100 | 147600 | 147700 | 147800 | 147600 | 1433 |
| 261 | 20230908 | 151300 | 38661264500 | 147700 | 147700 | 147800 | 147700 | 1828 |
| 262 | 20230908 | 151200 | 38391265700 | 147700 | 147700 | 147800 | 147700 | 914 |
| 263 | 20230908 | 151100 | 38256267500 | 147700 | 147700 | 147800 | 147700 | 348 |
| 264 | 20230908 | 151000 | 38204863900 | 147700 | 147700 | 147800 | 147700 | 884 |
| 265 | 20230908 | 150900 | 38074292600 | 147700 | 147700 | 147800 | 147700 | 632 |
| 266 | 20230908 | 150800 | 37980944600 | 147700 | 147700 | 147800 | 147700 | 535 |
| 267 | 20230908 | 150700 | 37901921200 | 147700 | 147700 | 147800 | 147700 | 2560 |
| 268 | 20230908 | 150600 | 37523608000 | 147800 | 147700 | 147800 | 147700 | 368 |
| 269 | 20230908 | 150500 | 37469247700 | 147700 | 147700 | 147800 | 147700 | 967 |
| 270 | 20230908 | 150400 | 37326419300 | 147700 | 147700 | 147800 | 147700 | 2064 |
| 271 | 20230908 | 150300 | 37021562300 | 147800 | 147800 | 147800 | 147700 | 97 |
| 272 | 20230908 | 150200 | 37007229900 | 147700 | 147600 | 147800 | 147600 | 1618 |
| 273 | 20230908 | 150100 | 36768264900 | 147700 | 147700 | 147800 | 147700 | 1820 |
| 274 | 20230908 | 150000 | 36499449900 | 147700 | 147700 | 147800 | 147700 | 683 |
| 275 | 20230908 | 145900 | 36398550100 | 147700 | 147700 | 147800 | 147700 | 893 |
| 276 | 20230908 | 145800 | 36266633100 | 147700 | 147600 | 147800 | 147600 | 724 |
| 277 | 20230908 | 145700 | 36159677300 | 147600 | 147700 | 147900 | 147600 | 2827 |
| 278 | 20230908 | 145600 | 35741974300 | 147600 | 147500 | 147900 | 147500 | 3425 |
| 279 | 20230908 | 145500 | 35235958300 | 147700 | 147200 | 147800 | 147200 | 12858 |
| 280 | 20230908 | 145400 | 33337293000 | 147200 | 147400 | 147400 | 147200 | 961 |
| 281 | 20230908 | 145300 | 33195761500 | 147400 | 147400 | 147500 | 147400 | 581 |
| 282 | 20230908 | 145200 | 33110121000 | 147400 | 147400 | 147500 | 147400 | 83 |
| 283 | 20230908 | 145100 | 33097884600 | 147400 | 147400 | 147500 | 147400 | 299 |
| 284 | 20230908 | 145000 | 33053811500 | 147400 | 147600 | 147600 | 147400 | 807 |
| 285 | 20230908 | 144900 | 32934812800 | 147500 | 147500 | 147500 | 147400 | 1743 |
| 286 | 20230908 | 144800 | 32677732900 | 147500 | 147500 | 147500 | 147400 | 750 |
| 287 | 20230908 | 144700 | 32567168400 | 147400 | 147400 | 147500 | 147300 | 835 |
| 288 | 20230908 | 144600 | 32444085700 | 147400 | 147400 | 147400 | 147300 | 708 |
| 289 | 20230908 | 144500 | 32339757000 | 147400 | 147500 | 147500 | 147300 | 881 |
| 290 | 20230908 | 144400 | 32209881500 | 147400 | 147500 | 147500 | 147400 | 385 |
| 291 | 20230908 | 144300 | 32153119300 | 147400 | 147500 | 147500 | 147400 | 445 |
| 292 | 20230908 | 144200 | 32087511000 | 147400 | 147400 | 147500 | 147300 | 468 |
| 293 | 20230908 | 144100 | 32018522600 | 147400 | 147400 | 147400 | 147300 | 552 |
| 294 | 20230908 | 144000 | 31937176900 | 147300 | 147300 | 147400 | 147200 | 893 |
| 295 | 20230908 | 143900 | 31805637900 | 147200 | 147200 | 147300 | 147200 | 479 |
| 296 | 20230908 | 143800 | 31735096600 | 147200 | 147300 | 147300 | 147200 | 726 |
| 297 | 20230908 | 143700 | 31628175900 | 147200 | 147200 | 147300 | 147200 | 609 |
| 298 | 20230908 | 143600 | 31538515700 | 147200 | 147400 | 147400 | 147200 | 1175 |
| 299 | 20230908 | 143500 | 31365373000 | 147500 | 147400 | 147500 | 147400 | 669 |
| 300 | 20230908 | 143400 | 31266741700 | 147400 | 147300 | 147500 | 147300 | 1222 |
| 301 | 20230908 | 143300 | 31086625100 | 147200 | 147300 | 147300 | 147200 | 342 |
| 302 | 20230908 | 143200 | 31036262200 | 147300 | 147300 | 147400 | 147200 | 642 |
| 303 | 20230908 | 143100 | 30941709600 | 147200 | 147300 | 147400 | 147200 | 1327 |
| 304 | 20230908 | 143000 | 30746250200 | 147300 | 147200 | 147300 | 147200 | 391 |
| 305 | 20230908 | 142900 | 30688679300 | 147200 | 147200 | 147300 | 147200 | 846 |
| 306 | 20230908 | 142800 | 30564131000 | 147200 | 147300 | 147300 | 147200 | 332 |
| 307 | 20230908 | 142700 | 30515236300 | 147300 | 147300 | 147300 | 147100 | 151 |
| 308 | 20230908 | 142600 | 30493004300 | 147200 | 147100 | 147300 | 147100 | 984 |
| 309 | 20230908 | 142500 | 30348156300 | 147100 | 147100 | 147200 | 147100 | 1047 |
| 310 | 20230908 | 142400 | 30194126100 | 147000 | 147000 | 147100 | 147000 | 453 |
| 311 | 20230908 | 142300 | 30127515800 | 147100 | 147100 | 147100 | 147000 | 286 |
| 312 | 20230908 | 142200 | 30085457500 | 147000 | 147000 | 147100 | 147000 | 241 |
| 313 | 20230908 | 142100 | 30050014800 | 147000 | 147100 | 147100 | 147000 | 406 |
| 314 | 20230908 | 142000 | 29990313000 | 147000 | 147100 | 147100 | 147000 | 508 |
| 315 | 20230908 | 141900 | 29915618800 | 147100 | 147000 | 147100 | 147000 | 417 |
| 316 | 20230908 | 141800 | 29854290800 | 147100 | 147000 | 147100 | 147000 | 573 |
| 317 | 20230908 | 141700 | 29770034700 | 147000 | 147100 | 147100 | 147000 | 68 |
| 318 | 20230908 | 141600 | 29760036000 | 147000 | 147000 | 147100 | 147000 | 598 |
| 319 | 20230908 | 141500 | 29672128600 | 147000 | 147100 | 147100 | 147000 | 279 |
| 320 | 20230908 | 141400 | 29631104700 | 147000 | 147000 | 147100 | 147000 | 101 |
| 321 | 20230908 | 141300 | 29616254900 | 147100 | 147000 | 147100 | 147000 | 109 |
| 322 | 20230908 | 141200 | 29600227900 | 147000 | 147100 | 147200 | 147000 | 618 |
| 323 | 20230908 | 141100 | 29509330600 | 147100 | 147100 | 147200 | 147100 | 123 |
| 324 | 20230908 | 141000 | 29491233800 | 147100 | 147200 | 147200 | 147100 | 282 |
| 325 | 20230908 | 140900 | 29449743700 | 147100 | 147100 | 147200 | 147100 | 147 |
| 326 | 20230908 | 140800 | 29428111500 | 147100 | 147200 | 147200 | 147100 | 277 |
| 327 | 20230908 | 140700 | 29387358500 | 147100 | 147200 | 147300 | 147100 | 954 |
| 328 | 20230908 | 140600 | 29246929800 | 147200 | 147200 | 147300 | 147200 | 432 |
| 329 | 20230908 | 140500 | 29183339000 | 147200 | 147200 | 147300 | 147200 | 91 |
| 330 | 20230908 | 140400 | 29169941400 | 147300 | 147300 | 147400 | 147200 | 659 |
| 331 | 20230908 | 140300 | 29072879600 | 147300 | 147300 | 147400 | 147300 | 232 |
| 332 | 20230908 | 140200 | 29038704900 | 147300 | 147300 | 147400 | 147300 | 97 |
| 333 | 20230908 | 140100 | 29024415400 | 147300 | 147300 | 147400 | 147300 | 135 |
| 334 | 20230908 | 140000 | 29004526700 | 147300 | 147300 | 147400 | 147200 | 222 |
| 335 | 20230908 | 135900 | 28971822500 | 147300 | 147200 | 147400 | 147200 | 479 |
| 336 | 20230908 | 135800 | 28901271700 | 147300 | 147300 | 147400 | 147200 | 113 |
| 337 | 20230908 | 135700 | 28884621300 | 147300 | 147300 | 147400 | 147300 | 180 |
| 338 | 20230908 | 135600 | 28858102500 | 147300 | 147300 | 147400 | 147300 | 94 |
| 339 | 20230908 | 135500 | 28844249800 | 147400 | 147400 | 147500 | 147300 | 445 |
| 340 | 20230908 | 135400 | 28778679300 | 147500 | 147500 | 147600 | 147400 | 676 |
| 341 | 20230908 | 135300 | 28678980700 | 147400 | 147400 | 147500 | 147400 | 460 |
| 342 | 20230908 | 135200 | 28611155400 | 147400 | 147600 | 147600 | 147400 | 1358 |
| 343 | 20230908 | 135100 | 28410873900 | 147600 | 147700 | 147700 | 147500 | 538 |
| 344 | 20230908 | 135000 | 28331449200 | 147700 | 147700 | 147700 | 147600 | 417 |
| 345 | 20230908 | 134900 | 28269874400 | 147600 | 147600 | 147700 | 147600 | 251 |
| 346 | 20230908 | 134800 | 28232809200 | 147700 | 147600 | 147700 | 147600 | 421 |
| 347 | 20230908 | 134700 | 28170648800 | 147600 | 147700 | 147700 | 147600 | 223 |
| 348 | 20230908 | 134600 | 28137716000 | 147600 | 147600 | 147700 | 147500 | 392 |
| 349 | 20230908 | 134500 | 28079839400 | 147700 | 147600 | 147800 | 147600 | 3877 |
| 350 | 20230908 | 134400 | 27507222600 | 147600 | 147500 | 147700 | 147500 | 683 |
| 351 | 20230908 | 134300 | 27406418900 | 147600 | 147500 | 147600 | 147500 | 248 |
| 352 | 20230908 | 134200 | 27369820900 | 147500 | 147600 | 147600 | 147500 | 228 |
| 353 | 20230908 | 134100 | 27336170500 | 147500 | 147600 | 147700 | 147500 | 395 |
| 354 | 20230908 | 134000 | 27277855300 | 147700 | 147400 | 147700 | 147400 | 4419 |
| 355 | 20230908 | 133900 | 26625621500 | 147400 | 147500 | 147600 | 147400 | 854 |
| 356 | 20230908 | 133800 | 26499651100 | 147500 | 147500 | 147600 | 147500 | 2759 |
| 357 | 20230908 | 133700 | 26092659700 | 147400 | 147400 | 147500 | 147400 | 1129 |
| 358 | 20230908 | 133600 | 25926136900 | 147500 | 147500 | 147500 | 147400 | 394 |
| 359 | 20230908 | 133500 | 25868036800 | 147500 | 147400 | 147500 | 147400 | 198 |
| 360 | 20230908 | 133400 | 25838842100 | 147400 | 147400 | 147500 | 147400 | 138 |
| 361 | 20230908 | 133300 | 25818491700 | 147400 | 147500 | 147500 | 147400 | 194 |
| 362 | 20230908 | 133200 | 25789886400 | 147500 | 147400 | 147500 | 147400 | 174 |
| 363 | 20230908 | 133100 | 25764229800 | 147400 | 147400 | 147500 | 147400 | 238 |
| 364 | 20230908 | 133000 | 25729136400 | 147500 | 147400 | 147500 | 147400 | 543 |
| 365 | 20230908 | 132900 | 25649045500 | 147400 | 147300 | 147400 | 147300 | 1231 |
| 366 | 20230908 | 132800 | 25467606400 | 147300 | 147400 | 147400 | 147300 | 197 |
| 367 | 20230908 | 132700 | 25438578300 | 147300 | 147300 | 147400 | 147300 | 204 |
| 368 | 20230908 | 132600 | 25408515800 | 147300 | 147400 | 147400 | 147300 | 252 |
| 369 | 20230908 | 132500 | 25371374400 | 147400 | 147200 | 147400 | 147200 | 372 |
| 370 | 20230908 | 132400 | 25316589900 | 147200 | 147300 | 147400 | 147200 | 690 |
| 371 | 20230908 | 132300 | 25215006800 | 147300 | 147400 | 147400 | 147300 | 882 |
| 372 | 20230908 | 132200 | 25085075600 | 147300 | 147300 | 147400 | 147300 | 164 |
| 373 | 20230908 | 132100 | 25060908800 | 147300 | 147400 | 147400 | 147300 | 294 |
| 374 | 20230908 | 132000 | 25017589200 | 147300 | 147400 | 147400 | 147300 | 183 |
| 375 | 20230908 | 131900 | 24990619500 | 147400 | 147300 | 147400 | 147300 | 308 |
| 376 | 20230908 | 131800 | 24945236600 | 147300 | 147400 | 147400 | 147300 | 113 |
| 377 | 20230908 | 131700 | 24928583500 | 147400 | 147300 | 147400 | 147300 | 274 |
| 378 | 20230908 | 131600 | 24888199300 | 147300 | 147300 | 147400 | 147300 | 192 |
| 379 | 20230908 | 131500 | 24859907000 | 147300 | 147400 | 147400 | 147300 | 205 |
| 380 | 20230908 | 131400 | 24829698900 | 147400 | 147400 | 147400 | 147300 | 145 |
| 381 | 20230908 | 131300 | 24808329700 | 147400 | 147400 | 147400 | 147300 | 252 |
| 382 | 20230908 | 131200 | 24771198300 | 147300 | 147100 | 147400 | 147100 | 2624 |
| 383 | 20230908 | 131100 | 24384687700 | 147100 | 147000 | 147300 | 147000 | 1318 |
| 384 | 20230908 | 131000 | 24190759400 | 147100 | 147000 | 147100 | 147000 | 751 |
| 385 | 20230908 | 130900 | 24080342400 | 147000 | 146900 | 147000 | 146900 | 812 |
| 386 | 20230908 | 130800 | 23960980800 | 146900 | 147000 | 147000 | 146900 | 546 |
| 387 | 20230908 | 130700 | 23880726500 | 147000 | 147100 | 147100 | 147000 | 655 |
| 388 | 20230908 | 130600 | 23784438100 | 147000 | 147100 | 147100 | 147000 | 59 |
| 389 | 20230908 | 130500 | 23775762800 | 147000 | 147000 | 147100 | 147000 | 234 |
| 390 | 20230908 | 130400 | 23741362500 | 147000 | 147100 | 147100 | 147000 | 56 |
| 391 | 20230908 | 130300 | 23733126900 | 147000 | 147000 | 147100 | 147000 | 70 |
| 392 | 20230908 | 130200 | 23722835000 | 147000 | 147000 | 147100 | 147000 | 1490 |
| 393 | 20230908 | 130100 | 23503804500 | 147000 | 147100 | 147200 | 147000 | 594 |
| 394 | 20230908 | 130000 | 23416429800 | 147100 | 147100 | 147200 | 147100 | 167 |
| 395 | 20230908 | 125900 | 23391860500 | 147200 | 147200 | 147200 | 147100 | 110 |
| 396 | 20230908 | 125800 | 23375675500 | 147200 | 147100 | 147200 | 147100 | 107 |
| 397 | 20230908 | 125700 | 23359933200 | 147100 | 147100 | 147200 | 147100 | 103 |
| 398 | 20230908 | 125600 | 23344781400 | 147100 | 147100 | 147200 | 147100 | 109 |
| 399 | 20230908 | 125500 | 23328745800 | 147100 | 147100 | 147200 | 147100 | 309 |
| 400 | 20230908 | 125400 | 23283291000 | 147200 | 147100 | 147200 | 147100 | 123 |
| 401 | 20230908 | 125300 | 23265193700 | 147100 | 147200 | 147200 | 147100 | 96 |
| 402 | 20230908 | 125200 | 23251067900 | 147200 | 147200 | 147200 | 147100 | 90 |
| 403 | 20230908 | 125100 | 23237827400 | 147100 | 147100 | 147200 | 147100 | 48 |
| 404 | 20230908 | 125000 | 23230765600 | 147100 | 147100 | 147200 | 147100 | 50 |
| 405 | 20230908 | 124900 | 23223410000 | 147200 | 147100 | 147200 | 147100 | 155 |
| 406 | 20230908 | 124800 | 23200606200 | 147100 | 147200 | 147200 | 147100 | 933 |
| 407 | 20230908 | 124700 | 23063349300 | 147200 | 147200 | 147300 | 147100 | 1114 |
| 408 | 20230908 | 124600 | 22899368000 | 147200 | 147100 | 147200 | 147100 | 270 |
| 409 | 20230908 | 124500 | 22859647400 | 147100 | 147200 | 147200 | 147100 | 130 |
| 410 | 20230908 | 124400 | 22840523200 | 147200 | 147200 | 147200 | 147100 | 88 |
| 411 | 20230908 | 124300 | 22827576000 | 147200 | 147100 | 147200 | 147100 | 53 |
| 412 | 20230908 | 124200 | 22819776400 | 147200 | 147200 | 147200 | 147100 | 179 |
| 413 | 20230908 | 124100 | 22793428500 | 147200 | 147200 | 147200 | 147100 | 352 |
| 414 | 20230908 | 124000 | 22741614700 | 147200 | 147200 | 147300 | 147100 | 794 |
| 415 | 20230908 | 123900 | 22624764300 | 147200 | 147200 | 147300 | 147200 | 199 |
| 416 | 20230908 | 123800 | 22595465800 | 147200 | 147300 | 147300 | 147200 | 124 |
| 417 | 20230908 | 123700 | 22577210800 | 147200 | 147300 | 147300 | 147200 | 75 |
| 418 | 20230908 | 123600 | 22566169900 | 147200 | 147300 | 147300 | 147200 | 402 |
| 419 | 20230908 | 123500 | 22506979300 | 147200 | 147300 | 147300 | 147200 | 62 |
| 420 | 20230908 | 123400 | 22497852800 | 147300 | 147300 | 147400 | 147300 | 204 |
| 421 | 20230908 | 123300 | 22467801800 | 147300 | 147400 | 147400 | 147300 | 168 |
| 422 | 20230908 | 123200 | 22443053600 | 147300 | 147300 | 147400 | 147300 | 805 |
| 423 | 20230908 | 123100 | 22324419300 | 147300 | 147300 | 147300 | 147300 | 68 |
| 424 | 20230908 | 123000 | 22314402900 | 147300 | 147400 | 147400 | 147300 | 173 |
| 425 | 20230908 | 122900 | 22288908700 | 147400 | 147500 | 147500 | 147300 | 288 |
| 426 | 20230908 | 122800 | 22246449700 | 147500 | 147500 | 147600 | 147500 | 426 |
| 427 | 20230908 | 122700 | 22183614400 | 147500 | 147500 | 147600 | 147500 | 162 |
| 428 | 20230908 | 122600 | 22159719100 | 147500 | 147500 | 147600 | 147500 | 288 |
| 429 | 20230908 | 122500 | 22117233700 | 147600 | 147500 | 147600 | 147500 | 771 |
| 430 | 20230908 | 122400 | 22003511100 | 147500 | 147500 | 147600 | 147500 | 190 |
| 431 | 20230908 | 122300 | 21975484800 | 147500 | 147500 | 147600 | 147500 | 784 |
| 432 | 20230908 | 122200 | 21859844400 | 147600 | 147400 | 147600 | 147400 | 563 |
| 433 | 20230908 | 122100 | 21776808900 | 147400 | 147500 | 147600 | 147400 | 417 |
| 434 | 20230908 | 122000 | 21715301700 | 147500 | 147500 | 147500 | 147500 | 102 |
| 435 | 20230908 | 121900 | 21700256700 | 147500 | 147500 | 147600 | 147500 | 677 |
| 436 | 20230908 | 121800 | 21600395500 | 147500 | 147500 | 147600 | 147500 | 464 |
| 437 | 20230908 | 121700 | 21531943000 | 147500 | 147600 | 147600 | 147400 | 143 |
| 438 | 20230908 | 121600 | 21510849500 | 147400 | 147500 | 147500 | 147400 | 764 |
| 439 | 20230908 | 121500 | 21398160000 | 147500 | 147400 | 147500 | 147400 | 68 |
| 440 | 20230908 | 121400 | 21388134400 | 147500 | 147500 | 147600 | 147500 | 1669 |
| 441 | 20230908 | 121300 | 21141955500 | 147500 | 147600 | 147600 | 147500 | 311 |
| 442 | 20230908 | 121200 | 21096060100 | 147600 | 147500 | 147600 | 147500 | 71 |
| 443 | 20230908 | 121100 | 21085582000 | 147500 | 147500 | 147600 | 147500 | 483 |
| 444 | 20230908 | 121000 | 21014306500 | 147600 | 147500 | 147600 | 147500 | 246 |
| 445 | 20230908 | 120900 | 20978006700 | 147500 | 147600 | 147600 | 147500 | 118 |
| 446 | 20230908 | 120800 | 20960592000 | 147500 | 147500 | 147600 | 147500 | 667 |
| 447 | 20230908 | 120700 | 20862207900 | 147500 | 147600 | 147600 | 147500 | 46 |
| 448 | 20230908 | 120600 | 20855419500 | 147600 | 147600 | 147700 | 147500 | 1323 |
| 449 | 20230908 | 120500 | 20660142500 | 147500 | 147500 | 147600 | 147500 | 256 |
| 450 | 20230908 | 120400 | 20622362600 | 147500 | 147500 | 147600 | 147500 | 160 |
| 451 | 20230908 | 120300 | 20598754300 | 147600 | 147600 | 147600 | 147500 | 432 |
| 452 | 20230908 | 120200 | 20534992000 | 147600 | 147500 | 147600 | 147500 | 128 |
| 453 | 20230908 | 120100 | 20516103600 | 147500 | 147600 | 147600 | 147500 | 391 |
| 454 | 20230908 | 120000 | 20458398000 | 147500 | 147600 | 147600 | 147500 | 2254 |
| 455 | 20230908 | 115900 | 20125714100 | 147600 | 147500 | 147600 | 147500 | 271 |
| 456 | 20230908 | 115800 | 20085725300 | 147500 | 147500 | 147600 | 147500 | 109 |
| 457 | 20230908 | 115700 | 20069646200 | 147500 | 147300 | 147600 | 147300 | 12686 |
| 458 | 20230908 | 115600 | 18199511800 | 147200 | 147300 | 147300 | 147200 | 86 |
| 459 | 20230908 | 115500 | 18186846600 | 147300 | 147300 | 147300 | 147200 | 214 |
| 460 | 20230908 | 115400 | 18155332500 | 147200 | 147200 | 147300 | 147200 | 292 |
| 461 | 20230908 | 115300 | 18112345200 | 147200 | 147200 | 147300 | 147200 | 156 |
| 462 | 20230908 | 115200 | 18089381600 | 147200 | 147000 | 147300 | 147000 | 3848 |
| 463 | 20230908 | 115100 | 17523114100 | 146900 | 146900 | 147000 | 146900 | 373 |
| 464 | 20230908 | 115000 | 17468284000 | 147000 | 147000 | 147100 | 147000 | 534 |
| 465 | 20230908 | 114900 | 17389784000 | 147100 | 147000 | 147100 | 147000 | 352 |
| 466 | 20230908 | 114800 | 17338032600 | 147000 | 147000 | 147100 | 147000 | 78 |
| 467 | 20230908 | 114700 | 17326564900 | 147000 | 147000 | 147000 | 147000 | 648 |
| 468 | 20230908 | 114600 | 17231308900 | 147000 | 147000 | 147100 | 147000 | 134 |
| 469 | 20230908 | 114500 | 17211608600 | 147000 | 147000 | 147100 | 147000 | 68 |
| 470 | 20230908 | 114400 | 17201609100 | 147000 | 147000 | 147100 | 147000 | 436 |
| 471 | 20230908 | 114300 | 17137512600 | 147100 | 147100 | 147100 | 147000 | 454 |
| 472 | 20230908 | 114200 | 17070773600 | 147100 | 147100 | 147100 | 147000 | 191 |
| 473 | 20230908 | 114100 | 17042691200 | 147100 | 147100 | 147100 | 147000 | 117 |
| 474 | 20230908 | 114000 | 17025491600 | 147000 | 147000 | 147100 | 147000 | 56 |
| 475 | 20230908 | 113900 | 17017258500 | 147100 | 147000 | 147100 | 147000 | 47 |
| 476 | 20230908 | 113800 | 17010347400 | 147100 | 147100 | 147200 | 147100 | 633 |
| 477 | 20230908 | 113700 | 16917231300 | 147100 | 147100 | 147200 | 147100 | 33 |
| 478 | 20230908 | 113600 | 16912376800 | 147100 | 147100 | 147200 | 147100 | 248 |
| 479 | 20230908 | 113500 | 16875882200 | 147100 | 147100 | 147200 | 147100 | 163 |
| 480 | 20230908 | 113400 | 16851902800 | 147200 | 147100 | 147200 | 147100 | 192 |
| 481 | 20230908 | 113300 | 16823658200 | 147100 | 147100 | 147100 | 147100 | 709 |
| 482 | 20230908 | 113200 | 16719364300 | 147100 | 147200 | 147200 | 147100 | 89 |
| 483 | 20230908 | 113100 | 16706269400 | 147100 | 147100 | 147200 | 147100 | 492 |
| 484 | 20230908 | 113000 | 16633894300 | 147100 | 147100 | 147200 | 147100 | 1249 |
| 485 | 20230908 | 112900 | 16450162900 | 147000 | 147000 | 147100 | 147000 | 99 |
| 486 | 20230908 | 112800 | 16435608300 | 147100 | 147000 | 147100 | 147000 | 423 |
| 487 | 20230908 | 112700 | 16373388800 | 147000 | 147000 | 147100 | 147000 | 94 |
| 488 | 20230908 | 112600 | 16359568700 | 147000 | 147100 | 147100 | 147000 | 634 |
| 489 | 20230908 | 112500 | 16266311000 | 147100 | 147100 | 147200 | 147100 | 1839 |
| 490 | 20230908 | 112400 | 15995786200 | 147200 | 147200 | 147200 | 147100 | 191 |
| 491 | 20230908 | 112300 | 15967683500 | 147200 | 147200 | 147200 | 147100 | 159 |
| 492 | 20230908 | 112200 | 15944281300 | 147100 | 147100 | 147200 | 147100 | 86 |
| 493 | 20230908 | 112100 | 15931625300 | 147100 | 147100 | 147200 | 147100 | 352 |
| 494 | 20230908 | 112000 | 15879818900 | 147200 | 147100 | 147200 | 147100 | 208 |
| 495 | 20230908 | 111900 | 15849212800 | 147200 | 147200 | 147200 | 147100 | 213 |
| 496 | 20230908 | 111800 | 15817878900 | 147100 | 147200 | 147200 | 147100 | 294 |
| 497 | 20230908 | 111700 | 15774612100 | 147200 | 147200 | 147200 | 147100 | 41 |
| 498 | 20230908 | 111600 | 15768578600 | 147100 | 147200 | 147200 | 147100 | 164 |
| 499 | 20230908 | 111500 | 15744441600 | 147100 | 147100 | 147200 | 147100 | 264 |
| 500 | 20230908 | 111400 | 15705599200 | 147100 | 147200 | 147200 | 147100 | 212 |
| 501 | 20230908 | 111300 | 15674405500 | 147200 | 147100 | 147200 | 147100 | 84 |
| 502 | 20230908 | 111200 | 15662044700 | 147200 | 147100 | 147200 | 147100 | 271 |
| 503 | 20230908 | 111100 | 15622170900 | 147100 | 147100 | 147200 | 147100 | 93 |
| 504 | 20230908 | 111000 | 15608486400 | 147100 | 147100 | 147200 | 147100 | 75 |
| 505 | 20230908 | 110900 | 15597451300 | 147200 | 147200 | 147200 | 147100 | 165 |
| 506 | 20230908 | 110800 | 15573178000 | 147100 | 147100 | 147200 | 147100 | 88 |
| 507 | 20230908 | 110700 | 15560227400 | 147200 | 147200 | 147200 | 147200 | 866 |
| 508 | 20230908 | 110600 | 15432752200 | 147200 | 147200 | 147300 | 147200 | 844 |
| 509 | 20230908 | 110500 | 15308509300 | 147200 | 147200 | 147300 | 147200 | 82 |
| 510 | 20230908 | 110400 | 15296437500 | 147200 | 147200 | 147300 | 147200 | 633 |
| 511 | 20230908 | 110300 | 15203255000 | 147200 | 147200 | 147300 | 147200 | 702 |
| 512 | 20230908 | 110200 | 15099920400 | 147200 | 147200 | 147200 | 147100 | 363 |
| 513 | 20230908 | 110100 | 15046490300 | 147200 | 147300 | 147300 | 147200 | 869 |
| 514 | 20230908 | 110000 | 14918568800 | 147300 | 147200 | 147300 | 147200 | 196 |
| 515 | 20230908 | 105900 | 14889711400 | 147300 | 147100 | 147300 | 147100 | 3949 |
| 516 | 20230908 | 105800 | 14308415900 | 147200 | 147200 | 147200 | 147100 | 162 |
| 517 | 20230908 | 105700 | 14284580400 | 147200 | 147100 | 147200 | 147100 | 947 |
| 518 | 20230908 | 105600 | 14145270800 | 147100 | 147000 | 147100 | 147000 | 72 |
| 519 | 20230908 | 105500 | 14134682600 | 147000 | 147100 | 147100 | 147000 | 140 |
| 520 | 20230908 | 105400 | 14114098600 | 147100 | 147100 | 147100 | 147000 | 264 |
| 521 | 20230908 | 105300 | 14075283300 | 147000 | 147000 | 147100 | 147000 | 50 |
| 522 | 20230908 | 105200 | 14067931700 | 147100 | 147100 | 147100 | 147000 | 94 |
| 523 | 20230908 | 105100 | 14054108500 | 147000 | 147100 | 147200 | 147000 | 744 |
| 524 | 20230908 | 105000 | 13944671200 | 147100 | 147100 | 147200 | 147100 | 323 |
| 525 | 20230908 | 104900 | 13897156100 | 147100 | 147100 | 147200 | 147100 | 318 |
| 526 | 20230908 | 104800 | 13850378100 | 147100 | 147200 | 147200 | 147100 | 69 |
| 527 | 20230908 | 104700 | 13840224400 | 147100 | 147100 | 147200 | 147100 | 418 |
| 528 | 20230908 | 104600 | 13778707500 | 147100 | 147100 | 147200 | 147100 | 493 |
| 529 | 20230908 | 104500 | 13706186500 | 147200 | 147100 | 147200 | 147100 | 258 |
| 530 | 20230908 | 104400 | 13668220800 | 147100 | 147000 | 147200 | 147000 | 879 |
| 531 | 20230908 | 104300 | 13538899900 | 147000 | 147000 | 147000 | 146900 | 250 |
| 532 | 20230908 | 104200 | 13502152500 | 147000 | 146900 | 147000 | 146900 | 698 |
| 533 | 20230908 | 104100 | 13399567600 | 146900 | 147000 | 147000 | 146900 | 77 |
| 534 | 20230908 | 104000 | 13388250900 | 147000 | 146900 | 147000 | 146900 | 278 |
| 535 | 20230908 | 103900 | 13347399000 | 146900 | 146900 | 147000 | 146900 | 481 |
| 536 | 20230908 | 103800 | 13276709200 | 147000 | 146900 | 147000 | 146900 | 212 |
| 537 | 20230908 | 103700 | 13245565300 | 147100 | 147000 | 147100 | 146900 | 1053 |
| 538 | 20230908 | 103600 | 13090776200 | 147000 | 147100 | 147100 | 147000 | 372 |
| 539 | 20230908 | 103500 | 13036059600 | 147100 | 147200 | 147200 | 147100 | 632 |
| 540 | 20230908 | 103400 | 12943088300 | 147200 | 147100 | 147200 | 147100 | 356 |
| 541 | 20230908 | 103300 | 12890705600 | 147100 | 147100 | 147200 | 147000 | 2412 |
| 542 | 20230908 | 103200 | 12535900200 | 147100 | 147100 | 147100 | 147000 | 325 |
| 543 | 20230908 | 103100 | 12488105400 | 147000 | 147000 | 147100 | 147000 | 163 |
| 544 | 20230908 | 103000 | 12464143500 | 147100 | 147000 | 147100 | 147000 | 229 |
| 545 | 20230908 | 102900 | 12430474300 | 147000 | 147000 | 147100 | 147000 | 230 |
| 546 | 20230908 | 102800 | 12396664100 | 147000 | 146900 | 147000 | 146900 | 1346 |
| 547 | 20230908 | 102700 | 12198825800 | 146800 | 146900 | 147000 | 146800 | 745 |
| 548 | 20230908 | 102600 | 12089418100 | 147000 | 146900 | 147000 | 146900 | 669 |
| 549 | 20230908 | 102500 | 11991120400 | 147000 | 147000 | 147000 | 146900 | 82 |
| 550 | 20230908 | 102400 | 11979066600 | 147000 | 147000 | 147000 | 146900 | 103 |
| 551 | 20230908 | 102300 | 11963929000 | 146900 | 146900 | 146900 | 146900 | 102 |
| 552 | 20230908 | 102200 | 11948945200 | 146900 | 146900 | 147000 | 146900 | 242 |
| 553 | 20230908 | 102100 | 11913394400 | 146900 | 146900 | 147000 | 146900 | 864 |
| 554 | 20230908 | 102000 | 11786388100 | 147000 | 147000 | 147000 | 146900 | 45 |
| 555 | 20230908 | 101900 | 11779773300 | 147000 | 147000 | 147000 | 147000 | 418 |
| 556 | 20230908 | 101800 | 11718327300 | 147000 | 147000 | 147100 | 146900 | 198 |
| 557 | 20230908 | 101700 | 11689220500 | 147000 | 147000 | 147100 | 147000 | 220 |
| 558 | 20230908 | 101600 | 11656878400 | 147100 | 147000 | 147100 | 147000 | 950 |
| 559 | 20230908 | 101500 | 11517228100 | 147000 | 147100 | 147200 | 147000 | 683 |
| 560 | 20230908 | 101400 | 11416765400 | 147100 | 147200 | 147200 | 147100 | 350 |
| 561 | 20230908 | 101300 | 11365278200 | 147100 | 147100 | 147200 | 147100 | 400 |
| 562 | 20230908 | 101200 | 11306433800 | 147100 | 147200 | 147200 | 147100 | 251 |
| 563 | 20230908 | 101100 | 11269498000 | 147200 | 147200 | 147200 | 147100 | 341 |
| 564 | 20230908 | 101000 | 11219303200 | 147200 | 147100 | 147200 | 147100 | 427 |
| 565 | 20230908 | 100900 | 11156463300 | 147100 | 147300 | 147400 | 147100 | 1311 |
| 566 | 20230908 | 100800 | 10963356200 | 147300 | 147200 | 147300 | 147100 | 4595 |
| 567 | 20230908 | 100700 | 10286732400 | 147100 | 147000 | 147100 | 146900 | 6499 |
| 568 | 20230908 | 100600 | 9331193900 | 146900 | 146800 | 147000 | 146800 | 2794 |
| 569 | 20230908 | 100500 | 8920827000 | 146800 | 146800 | 146900 | 146800 | 454 |
| 570 | 20230908 | 100400 | 8854178100 | 146800 | 146800 | 146900 | 146700 | 612 |
| 571 | 20230908 | 100300 | 8764317500 | 146800 | 146900 | 146900 | 146800 | 912 |
| 572 | 20230908 | 100200 | 8630422100 | 146800 | 146800 | 146900 | 146800 | 179 |
| 573 | 20230908 | 100100 | 8604144600 | 146900 | 146500 | 146900 | 146500 | 3842 |
| 574 | 20230908 | 100000 | 8040630400 | 146500 | 146500 | 146500 | 146400 | 60 |
| 575 | 20230908 | 095900 | 8031841400 | 146400 | 146400 | 146500 | 146400 | 197 |
| 576 | 20230908 | 095800 | 8002984600 | 146300 | 146500 | 146500 | 146300 | 3479 |
| 577 | 20230908 | 095700 | 7493596500 | 146500 | 146500 | 146500 | 146500 | 346 |
| 578 | 20230908 | 095600 | 7442907500 | 146500 | 146600 | 146600 | 146500 | 766 |
| 579 | 20230908 | 095500 | 7330635500 | 146600 | 146600 | 146600 | 146500 | 350 |
| 580 | 20230908 | 095400 | 7279357700 | 146600 | 146600 | 146600 | 146600 | 33 |
| 581 | 20230908 | 095300 | 7274519900 | 146600 | 146500 | 146600 | 146500 | 1109 |
| 582 | 20230908 | 095200 | 7112006800 | 146500 | 146700 | 146700 | 146500 | 728 |
| 583 | 20230908 | 095100 | 7005309500 | 146600 | 146600 | 146600 | 146600 | 100 |
| 584 | 20230908 | 095000 | 6990649500 | 146600 | 146700 | 146700 | 146600 | 427 |
| 585 | 20230908 | 094900 | 6928045100 | 146700 | 146800 | 146800 | 146700 | 635 |
| 586 | 20230908 | 094800 | 6834888800 | 146800 | 146800 | 146800 | 146700 | 168 |
| 587 | 20230908 | 094700 | 6810232100 | 146700 | 146700 | 146800 | 146700 | 655 |
| 588 | 20230908 | 094600 | 6714110000 | 146700 | 146500 | 146700 | 146500 | 785 |
| 589 | 20230908 | 094500 | 6599045200 | 146500 | 146500 | 146600 | 146400 | 810 |
| 590 | 20230908 | 094400 | 6480378900 | 146400 | 146500 | 146500 | 146400 | 301 |
| 591 | 20230908 | 094300 | 6436282900 | 146500 | 146500 | 146600 | 146500 | 767 |
| 592 | 20230908 | 094200 | 6323912500 | 146600 | 146600 | 146600 | 146500 | 383 |
| 593 | 20230908 | 094100 | 6267774500 | 146500 | 146500 | 146600 | 146500 | 195 |
| 594 | 20230908 | 094000 | 6239205400 | 146500 | 146600 | 146600 | 146500 | 909 |
| 595 | 20230908 | 093900 | 6106034400 | 146600 | 146800 | 146800 | 146500 | 385 |
| 596 | 20230908 | 093800 | 6049586700 | 146800 | 146800 | 146800 | 146700 | 235 |
| 597 | 20230908 | 093700 | 6015096700 | 146700 | 146800 | 146800 | 146700 | 445 |
| 598 | 20230908 | 093600 | 5949777000 | 146800 | 146800 | 146900 | 146700 | 481 |
| 599 | 20230908 | 093500 | 5879158300 | 146800 | 146600 | 146800 | 146600 | 1010 |
| 600 | 20230908 | 093400 | 5731016200 | 146500 | 146500 | 146500 | 146500 | 1387 |
| 601 | 20230908 | 093300 | 5527820700 | 146400 | 146500 | 146500 | 146400 | 285 |
| 602 | 20230908 | 093200 | 5486082300 | 146500 | 146500 | 146600 | 146400 | 1773 |
| 603 | 20230908 | 093100 | 5226349700 | 146500 | 146300 | 146500 | 146300 | 841 |
| 604 | 20230908 | 093000 | 5103217100 | 146400 | 146400 | 146500 | 146300 | 1844 |
| 605 | 20230908 | 092900 | 4833267700 | 146400 | 146400 | 146500 | 146400 | 483 |
| 606 | 20230908 | 092800 | 4762537100 | 146400 | 146400 | 146500 | 146400 | 903 |
| 607 | 20230908 | 092700 | 4630259900 | 146400 | 146500 | 146600 | 146400 | 1152 |
| 608 | 20230908 | 092600 | 4461490600 | 146600 | 146600 | 146600 | 146500 | 250 |
| 609 | 20230908 | 092500 | 4424846300 | 146500 | 146500 | 146600 | 146500 | 258 |
| 610 | 20230908 | 092400 | 4387024400 | 146500 | 146500 | 146600 | 146500 | 359 |
| 611 | 20230908 | 092300 | 4334414800 | 146500 | 146500 | 146500 | 146400 | 1266 |
| 612 | 20230908 | 092200 | 4148949700 | 146500 | 146500 | 146600 | 146500 | 1085 |
| 613 | 20230908 | 092100 | 3989979600 | 146600 | 146600 | 146600 | 146500 | 99 |
| 614 | 20230908 | 092000 | 3975471500 | 146600 | 146700 | 146700 | 146600 | 254 |
| 615 | 20230908 | 091900 | 3938219000 | 146700 | 146700 | 146700 | 146600 | 267 |
| 616 | 20230908 | 091800 | 3899053400 | 146700 | 146700 | 146800 | 146700 | 1012 |
| 617 | 20230908 | 091700 | 3750510300 | 146700 | 146600 | 146800 | 146600 | 364 |
| 618 | 20230908 | 091600 | 3697111100 | 146700 | 146500 | 146700 | 146500 | 617 |
| 619 | 20230908 | 091500 | 3606688800 | 146500 | 146700 | 146700 | 146500 | 1441 |
| 620 | 20230908 | 091400 | 3395515500 | 146800 | 146700 | 146800 | 146700 | 232 |
| 621 | 20230908 | 091300 | 3361478900 | 146700 | 147000 | 147000 | 146700 | 815 |
| 622 | 20230908 | 091200 | 3241837000 | 147000 | 147100 | 147200 | 147000 | 2267 |
| 623 | 20230908 | 091100 | 2908375900 | 147000 | 146600 | 147000 | 146600 | 5123 |
| 624 | 20230908 | 091000 | 2155913800 | 146600 | 146600 | 146600 | 146500 | 176 |
| 625 | 20230908 | 090900 | 2130117500 | 146500 | 146500 | 146600 | 146400 | 771 |
| 626 | 20230908 | 090800 | 2017165400 | 146500 | 146600 | 146600 | 146400 | 1192 |
| 627 | 20230908 | 090700 | 1842483000 | 146600 | 146700 | 146700 | 146600 | 1099 |
| 628 | 20230908 | 090600 | 1681285700 | 146700 | 146600 | 146700 | 146600 | 746 |
| 629 | 20230908 | 090500 | 1571902800 | 146500 | 146600 | 146600 | 146500 | 710 |
| 630 | 20230908 | 090400 | 1467855100 | 146500 | 146700 | 146700 | 146400 | 1048 |
| 631 | 20230908 | 090300 | 1314295600 | 146700 | 146800 | 146900 | 146500 | 2814 |
| 632 | 20230908 | 090200 | 901359300 | 146700 | 146500 | 146800 | 146500 | 1886 |
| 633 | 20230908 | 090100 | 624789700 | 146500 | 146500 | 146600 | 146400 | 821 |
| 634 | 20230908 | 090000 | 504544500 | 146500 | 146400 | 146600 | 146400 | 3445 |