37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230905 | 193100 | 41821435300 | 146600 | 146600 | 146600 | 146600 | 18648 |
| 3 | 20230905 | 193000 | 41821435300 | 146600 | 146600 | 146600 | 146600 | 0 |
| 4 | 20230905 | 192900 | 41821435300 | 146600 | 146600 | 146600 | 146600 | 0 |
| 5 | 20230905 | 192800 | 41821435300 | 146600 | 146600 | 146600 | 146600 | 0 |
| 6 | 20230905 | 192700 | 41821435300 | 146600 | 146600 | 146600 | 146600 | 0 |
| 7 | 20230905 | 192600 | 41821435300 | 146600 | 146600 | 146600 | 146600 | 0 |
| 8 | 20230905 | 192500 | 41821435300 | 146600 | 146600 | 146600 | 146600 | 0 |
| 9 | 20230905 | 192400 | 41821435300 | 146600 | 146600 | 146600 | 146600 | 0 |
| 10 | 20230905 | 192300 | 41821435300 | 146600 | 146600 | 146600 | 146600 | 0 |
| 11 | 20230905 | 192200 | 41821435300 | 146600 | 146600 | 146600 | 146600 | 0 |
| 12 | 20230905 | 192100 | 41821435300 | 146600 | 146600 | 146600 | 146600 | 0 |
| 13 | 20230905 | 192000 | 41821435300 | 146600 | 146600 | 146600 | 146600 | 0 |
| 14 | 20230905 | 191900 | 41821435300 | 146600 | 146600 | 146600 | 146600 | 0 |
| 15 | 20230905 | 191800 | 41821435300 | 146600 | 146600 | 146600 | 146600 | 0 |
| 16 | 20230905 | 191700 | 41821435300 | 146600 | 146600 | 146600 | 146600 | 0 |
| 17 | 20230905 | 191600 | 41821435300 | 146600 | 146600 | 146600 | 146600 | 0 |
| 18 | 20230905 | 191500 | 41821435300 | 146600 | 146600 | 146600 | 146600 | 0 |
| 19 | 20230905 | 191400 | 41821435300 | 146600 | 146600 | 146600 | 146600 | 0 |
| 20 | 20230905 | 191300 | 41821435300 | 146600 | 146600 | 146600 | 146600 | 0 |
| 21 | 20230905 | 191200 | 41821435300 | 146600 | 146600 | 146600 | 146600 | 0 |
| 22 | 20230905 | 191100 | 41821435300 | 146600 | 146600 | 146600 | 146600 | 0 |
| 23 | 20230905 | 191000 | 41821435300 | 146600 | 146600 | 146600 | 146600 | 0 |
| 24 | 20230905 | 190900 | 41821435300 | 146600 | 146600 | 146600 | 146600 | 0 |
| 25 | 20230905 | 190800 | 41821435300 | 146600 | 146600 | 146600 | 146600 | 0 |
| 26 | 20230905 | 190700 | 41821435300 | 146600 | 146600 | 146600 | 146600 | 0 |
| 27 | 20230905 | 190600 | 41821435300 | 146600 | 146600 | 146600 | 146600 | 0 |
| 28 | 20230905 | 190500 | 41821435300 | 146600 | 146600 | 146600 | 146600 | 0 |
| 29 | 20230905 | 190400 | 41821435300 | 146600 | 146600 | 146600 | 146600 | 0 |
| 30 | 20230905 | 190300 | 41821435300 | 146600 | 146600 | 146600 | 146600 | 0 |
| 31 | 20230905 | 190200 | 41821435300 | 146600 | 146600 | 146600 | 146600 | 0 |
| 32 | 20230905 | 190100 | 41821435300 | 146600 | 146600 | 146600 | 146600 | 18648 |
| 33 | 20230905 | 190000 | 41821435300 | 146600 | 146600 | 146600 | 146600 | 0 |
| 34 | 20230905 | 185900 | 41821435300 | 146600 | 146600 | 146600 | 146600 | 0 |
| 35 | 20230905 | 185800 | 41821435300 | 146600 | 146600 | 146600 | 146600 | 0 |
| 36 | 20230905 | 185700 | 41821435300 | 146600 | 146600 | 146600 | 146600 | 0 |
| 37 | 20230905 | 185600 | 41821435300 | 146600 | 146600 | 146600 | 146600 | 0 |
| 38 | 20230905 | 185500 | 41821435300 | 146600 | 146600 | 146600 | 146600 | 0 |
| 39 | 20230905 | 185400 | 41821435300 | 146600 | 146600 | 146600 | 146600 | 0 |
| 40 | 20230905 | 185300 | 41821435300 | 146600 | 146600 | 146600 | 146600 | 0 |
| 41 | 20230905 | 185200 | 41821435300 | 146600 | 146600 | 146600 | 146600 | 0 |
| 42 | 20230905 | 185100 | 41821435300 | 146600 | 146600 | 146600 | 146600 | 0 |
| 43 | 20230905 | 185000 | 41821435300 | 146600 | 146600 | 146600 | 146600 | 0 |
| 44 | 20230905 | 184900 | 41821435300 | 146600 | 146600 | 146600 | 146600 | 0 |
| 45 | 20230905 | 184800 | 41821435300 | 146600 | 146600 | 146600 | 146600 | 0 |
| 46 | 20230905 | 184700 | 41821435300 | 146600 | 146600 | 146600 | 146600 | 0 |
| 47 | 20230905 | 184600 | 41821435300 | 146600 | 146600 | 146600 | 146600 | 0 |
| 48 | 20230905 | 184500 | 41821435300 | 146600 | 146600 | 146600 | 146600 | 0 |
| 49 | 20230905 | 184400 | 41821435300 | 146600 | 146600 | 146600 | 146600 | 0 |
| 50 | 20230905 | 184300 | 41821435300 | 146600 | 146600 | 146600 | 146600 | 0 |
| 51 | 20230905 | 184200 | 41821435300 | 146600 | 146600 | 146600 | 146600 | 0 |
| 52 | 20230905 | 184100 | 41821435300 | 146600 | 146600 | 146600 | 146600 | 0 |
| 53 | 20230905 | 184000 | 41821435300 | 146600 | 146600 | 146600 | 146600 | 0 |
| 54 | 20230905 | 183900 | 41821435300 | 146600 | 146600 | 146600 | 146600 | 0 |
| 55 | 20230905 | 183800 | 41821435300 | 146600 | 146600 | 146600 | 146600 | 0 |
| 56 | 20230905 | 183700 | 41821435300 | 146600 | 146600 | 146600 | 146600 | 0 |
| 57 | 20230905 | 183600 | 41821435300 | 146600 | 146600 | 146600 | 146600 | 0 |
| 58 | 20230905 | 183500 | 41821435300 | 146600 | 146600 | 146600 | 146600 | 0 |
| 59 | 20230905 | 183400 | 41821435300 | 146600 | 146600 | 146600 | 146600 | 0 |
| 60 | 20230905 | 183300 | 41821435300 | 146600 | 146600 | 146600 | 146600 | 0 |
| 61 | 20230905 | 183200 | 41821435300 | 146600 | 146600 | 146600 | 146600 | 0 |
| 62 | 20230905 | 183100 | 41821435300 | 146600 | 146600 | 146600 | 146600 | 18648 |
| 63 | 20230905 | 183000 | 41821435300 | 146600 | 146600 | 146600 | 146600 | 0 |
| 64 | 20230905 | 182900 | 41821435300 | 146600 | 146600 | 146600 | 146600 | 0 |
| 65 | 20230905 | 182800 | 41821435300 | 146600 | 146600 | 146600 | 146600 | 0 |
| 66 | 20230905 | 182700 | 41821435300 | 146600 | 146600 | 146600 | 146600 | 0 |
| 67 | 20230905 | 182600 | 41821435300 | 146600 | 146600 | 146600 | 146600 | 0 |
| 68 | 20230905 | 182500 | 41821435300 | 146600 | 146600 | 146600 | 146600 | 0 |
| 69 | 20230905 | 182400 | 41821435300 | 146600 | 146600 | 146600 | 146600 | 0 |
| 70 | 20230905 | 182300 | 41821435300 | 146600 | 146600 | 146600 | 146600 | 0 |
| 71 | 20230905 | 182200 | 41821435300 | 146600 | 146600 | 146600 | 146600 | 0 |
| 72 | 20230905 | 182100 | 41821435300 | 146600 | 146600 | 146600 | 146600 | 0 |
| 73 | 20230905 | 182000 | 41821435300 | 146600 | 146600 | 146600 | 146600 | 0 |
| 74 | 20230905 | 181900 | 41821435300 | 146600 | 146600 | 146600 | 146600 | 0 |
| 75 | 20230905 | 181800 | 41821435300 | 146600 | 146600 | 146600 | 146600 | 0 |
| 76 | 20230905 | 181700 | 41821435300 | 146600 | 146600 | 146600 | 146600 | 0 |
| 77 | 20230905 | 181600 | 41821435300 | 146600 | 146600 | 146600 | 146600 | 0 |
| 78 | 20230905 | 181500 | 41821435300 | 146600 | 146600 | 146600 | 146600 | 0 |
| 79 | 20230905 | 181400 | 41821435300 | 146600 | 146600 | 146600 | 146600 | 0 |
| 80 | 20230905 | 181300 | 41821435300 | 146600 | 146600 | 146600 | 146600 | 0 |
| 81 | 20230905 | 181200 | 41821435300 | 146600 | 146600 | 146600 | 146600 | 0 |
| 82 | 20230905 | 181100 | 41821435300 | 146600 | 146600 | 146600 | 146600 | 0 |
| 83 | 20230905 | 181000 | 41821435300 | 146600 | 146600 | 146600 | 146600 | 0 |
| 84 | 20230905 | 180900 | 41821435300 | 146600 | 146600 | 146600 | 146600 | 0 |
| 85 | 20230905 | 180800 | 41821435300 | 146600 | 146600 | 146600 | 146600 | 0 |
| 86 | 20230905 | 180700 | 41821435300 | 146600 | 146600 | 146600 | 146600 | 0 |
| 87 | 20230905 | 180600 | 41821435300 | 146600 | 146600 | 146600 | 146600 | 0 |
| 88 | 20230905 | 180500 | 41821435300 | 146600 | 146600 | 146600 | 146600 | 0 |
| 89 | 20230905 | 180400 | 41821435300 | 146600 | 146600 | 146600 | 146600 | 0 |
| 90 | 20230905 | 180300 | 41821435300 | 146600 | 146600 | 146600 | 146600 | 0 |
| 91 | 20230905 | 180200 | 41821435300 | 146600 | 146600 | 146600 | 146600 | 0 |
| 92 | 20230905 | 180100 | 41821435300 | 146600 | 146600 | 146600 | 146600 | 18648 |
| 93 | 20230905 | 180000 | 41821435300 | 146600 | 146600 | 146600 | 146600 | 0 |
| 94 | 20230905 | 175900 | 41821435300 | 146600 | 146600 | 146600 | 146600 | 0 |
| 95 | 20230905 | 175800 | 41821435300 | 146600 | 146600 | 146600 | 146600 | 0 |
| 96 | 20230905 | 175700 | 41821435300 | 146600 | 146600 | 146600 | 146600 | 0 |
| 97 | 20230905 | 175600 | 41821435300 | 146600 | 146600 | 146600 | 146600 | 0 |
| 98 | 20230905 | 175500 | 41821435300 | 146600 | 146600 | 146600 | 146600 | 0 |
| 99 | 20230905 | 175400 | 41821435300 | 146600 | 146600 | 146600 | 146600 | 0 |
| 100 | 20230905 | 175300 | 41821435300 | 146600 | 146600 | 146600 | 146600 | 0 |
| 101 | 20230905 | 175200 | 41821435300 | 146600 | 146600 | 146600 | 146600 | 0 |
| 102 | 20230905 | 175100 | 41821435300 | 146600 | 146600 | 146600 | 146600 | 0 |
| 103 | 20230905 | 175000 | 41821435300 | 146600 | 146600 | 146600 | 146600 | 0 |
| 104 | 20230905 | 174900 | 41821435300 | 146600 | 146600 | 146600 | 146600 | 0 |
| 105 | 20230905 | 174800 | 41821435300 | 146600 | 146600 | 146600 | 146600 | 0 |
| 106 | 20230905 | 174700 | 41821435300 | 146600 | 146600 | 146600 | 146600 | 0 |
| 107 | 20230905 | 174600 | 41821435300 | 146600 | 146600 | 146600 | 146600 | 0 |
| 108 | 20230905 | 174500 | 41821435300 | 146600 | 146600 | 146600 | 146600 | 0 |
| 109 | 20230905 | 174400 | 41821435300 | 146600 | 146600 | 146600 | 146600 | 0 |
| 110 | 20230905 | 174300 | 41821435300 | 146600 | 146600 | 146600 | 146600 | 0 |
| 111 | 20230905 | 174200 | 41821435300 | 146600 | 146600 | 146600 | 146600 | 0 |
| 112 | 20230905 | 174100 | 41821435300 | 146600 | 146600 | 146600 | 146600 | 0 |
| 113 | 20230905 | 174000 | 41821435300 | 146600 | 146600 | 146600 | 146600 | 0 |
| 114 | 20230905 | 173900 | 41821435300 | 146600 | 146600 | 146600 | 146600 | 0 |
| 115 | 20230905 | 173800 | 41821435300 | 146600 | 146600 | 146600 | 146600 | 0 |
| 116 | 20230905 | 173700 | 41821435300 | 146600 | 146600 | 146600 | 146600 | 0 |
| 117 | 20230905 | 173600 | 41821435300 | 146600 | 146600 | 146600 | 146600 | 0 |
| 118 | 20230905 | 173500 | 41821435300 | 146600 | 146600 | 146600 | 146600 | 0 |
| 119 | 20230905 | 173400 | 41821435300 | 146600 | 146600 | 146600 | 146600 | 0 |
| 120 | 20230905 | 173300 | 41821435300 | 146600 | 146600 | 146600 | 146600 | 0 |
| 121 | 20230905 | 173200 | 41821435300 | 146600 | 146600 | 146600 | 146600 | 0 |
| 122 | 20230905 | 173100 | 41821435300 | 146600 | 146600 | 146600 | 146600 | 18648 |
| 123 | 20230905 | 173000 | 41821435300 | 146600 | 146600 | 146600 | 146600 | 0 |
| 124 | 20230905 | 172900 | 41821435300 | 146600 | 146600 | 146600 | 146600 | 0 |
| 125 | 20230905 | 172800 | 41821435300 | 146600 | 146600 | 146600 | 146600 | 0 |
| 126 | 20230905 | 172700 | 41821435300 | 146600 | 146600 | 146600 | 146600 | 0 |
| 127 | 20230905 | 172600 | 41821435300 | 146600 | 146600 | 146600 | 146600 | 0 |
| 128 | 20230905 | 172500 | 41821435300 | 146600 | 146600 | 146600 | 146600 | 0 |
| 129 | 20230905 | 172400 | 41821435300 | 146600 | 146600 | 146600 | 146600 | 0 |
| 130 | 20230905 | 172300 | 41821435300 | 146600 | 146600 | 146600 | 146600 | 0 |
| 131 | 20230905 | 172200 | 41821435300 | 146600 | 146600 | 146600 | 146600 | 0 |
| 132 | 20230905 | 172100 | 41821435300 | 146600 | 146600 | 146600 | 146600 | 0 |
| 133 | 20230905 | 172000 | 41821435300 | 146600 | 146600 | 146600 | 146600 | 0 |
| 134 | 20230905 | 171900 | 41821435300 | 146600 | 146600 | 146600 | 146600 | 0 |
| 135 | 20230905 | 171800 | 41821435300 | 146600 | 146600 | 146600 | 146600 | 0 |
| 136 | 20230905 | 171700 | 41821435300 | 146600 | 146600 | 146600 | 146600 | 0 |
| 137 | 20230905 | 171600 | 41821435300 | 146600 | 146600 | 146600 | 146600 | 0 |
| 138 | 20230905 | 171500 | 41821435300 | 146600 | 146600 | 146600 | 146600 | 0 |
| 139 | 20230905 | 171400 | 41821435300 | 146600 | 146600 | 146600 | 146600 | 0 |
| 140 | 20230905 | 171300 | 41821435300 | 146600 | 146600 | 146600 | 146600 | 0 |
| 141 | 20230905 | 171200 | 41821435300 | 146600 | 146600 | 146600 | 146600 | 0 |
| 142 | 20230905 | 171100 | 41821435300 | 146600 | 146600 | 146600 | 146600 | 0 |
| 143 | 20230905 | 171000 | 41821435300 | 146600 | 146600 | 146600 | 146600 | 0 |
| 144 | 20230905 | 170900 | 41821435300 | 146600 | 146600 | 146600 | 146600 | 0 |
| 145 | 20230905 | 170800 | 41821435300 | 146600 | 146600 | 146600 | 146600 | 0 |
| 146 | 20230905 | 170700 | 41821435300 | 146600 | 146600 | 146600 | 146600 | 0 |
| 147 | 20230905 | 170600 | 41821435300 | 146600 | 146600 | 146600 | 146600 | 0 |
| 148 | 20230905 | 170500 | 41821435300 | 146600 | 146600 | 146600 | 146600 | 0 |
| 149 | 20230905 | 170400 | 41821435300 | 146600 | 146600 | 146600 | 146600 | 0 |
| 150 | 20230905 | 170300 | 41821435300 | 146600 | 146600 | 146600 | 146600 | 0 |
| 151 | 20230905 | 170200 | 41821435300 | 146600 | 146600 | 146600 | 146600 | 0 |
| 152 | 20230905 | 170100 | 41821435300 | 146600 | 146600 | 146600 | 146600 | 18648 |
| 153 | 20230905 | 170000 | 41821435300 | 146600 | 146600 | 146600 | 146600 | 0 |
| 154 | 20230905 | 165900 | 41821435300 | 146600 | 146600 | 146600 | 146600 | 0 |
| 155 | 20230905 | 165800 | 41821435300 | 146600 | 146600 | 146600 | 146600 | 0 |
| 156 | 20230905 | 165700 | 41821435300 | 146600 | 146600 | 146600 | 146600 | 0 |
| 157 | 20230905 | 165600 | 41821435300 | 146600 | 146600 | 146600 | 146600 | 0 |
| 158 | 20230905 | 165500 | 41821435300 | 146600 | 146600 | 146600 | 146600 | 0 |
| 159 | 20230905 | 165400 | 41821435300 | 146600 | 146600 | 146600 | 146600 | 0 |
| 160 | 20230905 | 165300 | 41821435300 | 146600 | 146600 | 146600 | 146600 | 0 |
| 161 | 20230905 | 165200 | 41821435300 | 146600 | 146600 | 146600 | 146600 | 0 |
| 162 | 20230905 | 165100 | 41821435300 | 146600 | 146600 | 146600 | 146600 | 0 |
| 163 | 20230905 | 165000 | 41821435300 | 146600 | 146600 | 146600 | 146600 | 0 |
| 164 | 20230905 | 164900 | 41821435300 | 146600 | 146600 | 146600 | 146600 | 0 |
| 165 | 20230905 | 164800 | 41821435300 | 146600 | 146600 | 146600 | 146600 | 0 |
| 166 | 20230905 | 164700 | 41821435300 | 146600 | 146600 | 146600 | 146600 | 0 |
| 167 | 20230905 | 164600 | 41821435300 | 146600 | 146600 | 146600 | 146600 | 0 |
| 168 | 20230905 | 164500 | 41821435300 | 146600 | 146600 | 146600 | 146600 | 0 |
| 169 | 20230905 | 164400 | 41821435300 | 146600 | 146600 | 146600 | 146600 | 0 |
| 170 | 20230905 | 164300 | 41821435300 | 146600 | 146600 | 146600 | 146600 | 0 |
| 171 | 20230905 | 164200 | 41821435300 | 146600 | 146600 | 146600 | 146600 | 0 |
| 172 | 20230905 | 164100 | 41821435300 | 146600 | 146600 | 146600 | 146600 | 0 |
| 173 | 20230905 | 164000 | 41821435300 | 146600 | 146600 | 146600 | 146600 | 0 |
| 174 | 20230905 | 163900 | 41821435300 | 146600 | 146600 | 146600 | 146600 | 0 |
| 175 | 20230905 | 163800 | 41821435300 | 146600 | 146600 | 146600 | 146600 | 0 |
| 176 | 20230905 | 163700 | 41821435300 | 146600 | 146600 | 146600 | 146600 | 0 |
| 177 | 20230905 | 163600 | 41821435300 | 146600 | 146600 | 146600 | 146600 | 0 |
| 178 | 20230905 | 163500 | 41821435300 | 146600 | 146600 | 146600 | 146600 | 0 |
| 179 | 20230905 | 163400 | 41821435300 | 146600 | 146600 | 146600 | 146600 | 0 |
| 180 | 20230905 | 163300 | 41821435300 | 146600 | 146600 | 146600 | 146600 | 0 |
| 181 | 20230905 | 163200 | 41821435300 | 146600 | 146600 | 146600 | 146600 | 0 |
| 182 | 20230905 | 163100 | 41821435300 | 146600 | 146600 | 146600 | 146600 | 18648 |
| 183 | 20230905 | 163000 | 41821435300 | 146600 | 146600 | 146600 | 146600 | 0 |
| 184 | 20230905 | 162900 | 41821435300 | 146600 | 146600 | 146600 | 146600 | 0 |
| 185 | 20230905 | 162800 | 41821435300 | 146600 | 146600 | 146600 | 146600 | 0 |
| 186 | 20230905 | 162700 | 41821435300 | 146600 | 146600 | 146600 | 146600 | 0 |
| 187 | 20230905 | 162600 | 41821435300 | 146600 | 146600 | 146600 | 146600 | 0 |
| 188 | 20230905 | 162500 | 41821435300 | 146600 | 146600 | 146600 | 146600 | 0 |
| 189 | 20230905 | 162400 | 41821435300 | 146600 | 146600 | 146600 | 146600 | 0 |
| 190 | 20230905 | 162300 | 41821435300 | 146600 | 146600 | 146600 | 146600 | 0 |
| 191 | 20230905 | 162200 | 41821435300 | 146600 | 146600 | 146600 | 146600 | 0 |
| 192 | 20230905 | 162100 | 41821435300 | 146600 | 146600 | 146600 | 146600 | 0 |
| 193 | 20230905 | 162000 | 41821435300 | 146600 | 146600 | 146600 | 146600 | 0 |
| 194 | 20230905 | 161900 | 41821435300 | 146600 | 146600 | 146600 | 146600 | 0 |
| 195 | 20230905 | 161800 | 41821435300 | 146600 | 146600 | 146600 | 146600 | 0 |
| 196 | 20230905 | 161700 | 41821435300 | 146600 | 146600 | 146600 | 146600 | 0 |
| 197 | 20230905 | 161600 | 41821435300 | 146600 | 146600 | 146600 | 146600 | 0 |
| 198 | 20230905 | 161500 | 41821435300 | 146600 | 146600 | 146600 | 146600 | 0 |
| 199 | 20230905 | 161400 | 41821435300 | 146600 | 146600 | 146600 | 146600 | 0 |
| 200 | 20230905 | 161300 | 41821435300 | 146600 | 146600 | 146600 | 146600 | 0 |
| 201 | 20230905 | 161200 | 41821435300 | 146600 | 146600 | 146600 | 146600 | 0 |
| 202 | 20230905 | 161100 | 41821435300 | 146600 | 146600 | 146600 | 146600 | 0 |
| 203 | 20230905 | 161000 | 41821435300 | 146600 | 146600 | 146600 | 146600 | 0 |
| 204 | 20230905 | 160900 | 41821435300 | 146600 | 146600 | 146600 | 146600 | 0 |
| 205 | 20230905 | 160800 | 41821435300 | 146600 | 146600 | 146600 | 146600 | 0 |
| 206 | 20230905 | 160700 | 41821435300 | 146600 | 146600 | 146600 | 146600 | 0 |
| 207 | 20230905 | 160600 | 41821435300 | 146600 | 146600 | 146600 | 146600 | 0 |
| 208 | 20230905 | 160500 | 41821435300 | 146600 | 146600 | 146600 | 146600 | 0 |
| 209 | 20230905 | 160400 | 41821435300 | 146600 | 146600 | 146600 | 146600 | 0 |
| 210 | 20230905 | 160300 | 41821435300 | 146600 | 146600 | 146600 | 146600 | 0 |
| 211 | 20230905 | 160200 | 41821435300 | 146600 | 146600 | 146600 | 146600 | 0 |
| 212 | 20230905 | 160100 | 41821435300 | 146600 | 146600 | 146600 | 146600 | 18648 |
| 213 | 20230905 | 160000 | 41821435300 | 146600 | 146600 | 146600 | 146600 | 0 |
| 214 | 20230905 | 155900 | 41821435300 | 146600 | 146600 | 146600 | 146600 | 0 |
| 215 | 20230905 | 155800 | 41821435300 | 146600 | 146600 | 146600 | 146600 | 0 |
| 216 | 20230905 | 155700 | 41821435300 | 146600 | 146600 | 146600 | 146600 | 0 |
| 217 | 20230905 | 155600 | 41821435300 | 146600 | 146600 | 146600 | 146600 | 0 |
| 218 | 20230905 | 155500 | 41821435300 | 146600 | 146600 | 146600 | 146600 | 0 |
| 219 | 20230905 | 155400 | 41821435300 | 146600 | 146600 | 146600 | 146600 | 0 |
| 220 | 20230905 | 155300 | 41821435300 | 146600 | 146600 | 146600 | 146600 | 0 |
| 221 | 20230905 | 155200 | 41821435300 | 146600 | 146600 | 146600 | 146600 | 0 |
| 222 | 20230905 | 155100 | 41821435300 | 146600 | 146600 | 146600 | 146600 | 0 |
| 223 | 20230905 | 155000 | 41821435300 | 146600 | 146600 | 146600 | 146600 | 0 |
| 224 | 20230905 | 154900 | 41821435300 | 146600 | 146600 | 146600 | 146600 | 0 |
| 225 | 20230905 | 154800 | 41821435300 | 146600 | 146600 | 146600 | 146600 | 0 |
| 226 | 20230905 | 154700 | 41821435300 | 146600 | 146600 | 146600 | 146600 | 0 |
| 227 | 20230905 | 154600 | 41821435300 | 146600 | 146600 | 146600 | 146600 | 0 |
| 228 | 20230905 | 154500 | 41821435300 | 146600 | 146600 | 146600 | 146600 | 0 |
| 229 | 20230905 | 154400 | 41821435300 | 146600 | 146600 | 146600 | 146600 | 0 |
| 230 | 20230905 | 154300 | 41821435300 | 146600 | 146600 | 146600 | 146600 | 0 |
| 231 | 20230905 | 154200 | 41821435300 | 146600 | 146600 | 146600 | 146600 | 0 |
| 232 | 20230905 | 154100 | 41821435300 | 146600 | 146600 | 146600 | 146600 | 0 |
| 233 | 20230905 | 154000 | 41821435300 | 146600 | 146600 | 146600 | 146600 | 0 |
| 234 | 20230905 | 153900 | 41821435300 | 146600 | 146600 | 146600 | 146600 | 0 |
| 235 | 20230905 | 153800 | 41821435300 | 146600 | 146600 | 146600 | 146600 | 0 |
| 236 | 20230905 | 153700 | 41821435300 | 146600 | 146600 | 146600 | 146600 | 0 |
| 237 | 20230905 | 153600 | 41821435300 | 146600 | 146600 | 146600 | 146600 | 0 |
| 238 | 20230905 | 153500 | 41821435300 | 146600 | 146600 | 146600 | 146600 | 0 |
| 239 | 20230905 | 153400 | 41821435300 | 146600 | 146600 | 146600 | 146600 | 0 |
| 240 | 20230905 | 153300 | 41821435300 | 146600 | 146600 | 146600 | 146600 | 0 |
| 241 | 20230905 | 153200 | 41821435300 | 146600 | 146600 | 146600 | 146600 | 0 |
| 242 | 20230905 | 153100 | 41821435300 | 146600 | 146600 | 146600 | 146600 | 18648 |
| 243 | 20230905 | 153000 | 41821435300 | 146600 | 146600 | 146600 | 146600 | 18648 |
| 244 | 20230905 | 152900 | 39087638500 | 146800 | 146800 | 146800 | 146800 | 0 |
| 245 | 20230905 | 152800 | 39087638500 | 146800 | 146800 | 146800 | 146800 | 0 |
| 246 | 20230905 | 152700 | 39087638500 | 146800 | 146800 | 146800 | 146800 | 0 |
| 247 | 20230905 | 152600 | 39087638500 | 146800 | 146800 | 146800 | 146800 | 0 |
| 248 | 20230905 | 152500 | 39087638500 | 146800 | 146800 | 146800 | 146800 | 0 |
| 249 | 20230905 | 152400 | 39087638500 | 146800 | 146800 | 146800 | 146800 | 0 |
| 250 | 20230905 | 152300 | 39087638500 | 146800 | 146800 | 146800 | 146800 | 0 |
| 251 | 20230905 | 152200 | 39087638500 | 146800 | 146800 | 146800 | 146800 | 0 |
| 252 | 20230905 | 152100 | 39087638500 | 146800 | 146800 | 146800 | 146800 | 0 |
| 253 | 20230905 | 152000 | 39087638500 | 146800 | 146800 | 146800 | 146800 | 0 |
| 254 | 20230905 | 151900 | 39087638500 | 146800 | 146700 | 146800 | 146700 | 953 |
| 255 | 20230905 | 151800 | 38947785100 | 146700 | 146800 | 146800 | 146700 | 1619 |
| 256 | 20230905 | 151700 | 38710132600 | 146800 | 146700 | 146800 | 146700 | 1100 |
| 257 | 20230905 | 151600 | 38548714400 | 146800 | 146700 | 146800 | 146700 | 3692 |
| 258 | 20230905 | 151500 | 38007035700 | 146700 | 146700 | 146800 | 146700 | 674 |
| 259 | 20230905 | 151400 | 37908107700 | 146800 | 146700 | 146800 | 146700 | 517 |
| 260 | 20230905 | 151300 | 37832225300 | 146800 | 146800 | 146800 | 146700 | 753 |
| 261 | 20230905 | 151200 | 37721695700 | 146700 | 146700 | 146800 | 146700 | 628 |
| 262 | 20230905 | 151100 | 37629546600 | 146700 | 146700 | 146800 | 146700 | 197 |
| 263 | 20230905 | 151000 | 37600638500 | 146800 | 146700 | 146800 | 146700 | 1663 |
| 264 | 20230905 | 150900 | 37356526400 | 146800 | 146800 | 146900 | 146700 | 581 |
| 265 | 20230905 | 150800 | 37271238300 | 146800 | 146900 | 146900 | 146800 | 1276 |
| 266 | 20230905 | 150700 | 37083857700 | 146900 | 146800 | 146900 | 146800 | 731 |
| 267 | 20230905 | 150600 | 36976532000 | 146900 | 146900 | 147000 | 146800 | 1649 |
| 268 | 20230905 | 150500 | 36734280900 | 146800 | 146800 | 146900 | 146800 | 958 |
| 269 | 20230905 | 150400 | 36593577200 | 146900 | 146800 | 146900 | 146700 | 2701 |
| 270 | 20230905 | 150300 | 36196900100 | 146800 | 146900 | 146900 | 146800 | 1545 |
| 271 | 20230905 | 150200 | 35969972300 | 146800 | 146800 | 146900 | 146700 | 1369 |
| 272 | 20230905 | 150100 | 35768981300 | 146800 | 146900 | 147000 | 146800 | 1545 |
| 273 | 20230905 | 150000 | 35542106900 | 147000 | 146800 | 147000 | 146800 | 1349 |
| 274 | 20230905 | 145900 | 35343942800 | 146800 | 146900 | 146900 | 146700 | 2236 |
| 275 | 20230905 | 145800 | 35015609300 | 146900 | 146800 | 147000 | 146600 | 3258 |
| 276 | 20230905 | 145700 | 34536991000 | 146500 | 146900 | 146900 | 146400 | 5434 |
| 277 | 20230905 | 145600 | 33739977000 | 146900 | 146700 | 146900 | 146600 | 3425 |
| 278 | 20230905 | 145500 | 33237354900 | 146700 | 146300 | 146700 | 146300 | 4056 |
| 279 | 20230905 | 145400 | 32643131200 | 146300 | 146100 | 146400 | 146100 | 3773 |
| 280 | 20230905 | 145300 | 32091113000 | 146200 | 145800 | 146200 | 145700 | 10463 |
| 281 | 20230905 | 145200 | 30564059300 | 145800 | 145800 | 145800 | 145700 | 4679 |
| 282 | 20230905 | 145100 | 29881886000 | 145800 | 145400 | 145800 | 145400 | 7594 |
| 283 | 20230905 | 145000 | 28776108700 | 145400 | 145300 | 145500 | 145300 | 1921 |
| 284 | 20230905 | 144900 | 28496795600 | 145300 | 145300 | 145400 | 145300 | 203 |
| 285 | 20230905 | 144800 | 28467298200 | 145300 | 145300 | 145400 | 145300 | 291 |
| 286 | 20230905 | 144700 | 28425014400 | 145400 | 145400 | 145500 | 145400 | 537 |
| 287 | 20230905 | 144600 | 28346926900 | 145500 | 145500 | 145500 | 145400 | 446 |
| 288 | 20230905 | 144500 | 28282073000 | 145400 | 145400 | 145500 | 145400 | 282 |
| 289 | 20230905 | 144400 | 28241062500 | 145400 | 145500 | 145500 | 145400 | 589 |
| 290 | 20230905 | 144300 | 28155402900 | 145500 | 145400 | 145500 | 145400 | 318 |
| 291 | 20230905 | 144200 | 28109153000 | 145400 | 145400 | 145500 | 145400 | 445 |
| 292 | 20230905 | 144100 | 28044438100 | 145400 | 145400 | 145500 | 145400 | 412 |
| 293 | 20230905 | 144000 | 27984516600 | 145400 | 145500 | 145500 | 145400 | 325 |
| 294 | 20230905 | 143900 | 27937249600 | 145500 | 145500 | 145500 | 145400 | 294 |
| 295 | 20230905 | 143800 | 27894492100 | 145500 | 145400 | 145500 | 145400 | 603 |
| 296 | 20230905 | 143700 | 27806803800 | 145500 | 145500 | 145500 | 145300 | 1700 |
| 297 | 20230905 | 143600 | 27559606300 | 145400 | 145400 | 145500 | 145400 | 397 |
| 298 | 20230905 | 143500 | 27501873400 | 145500 | 145500 | 145500 | 145400 | 249 |
| 299 | 20230905 | 143400 | 27465657200 | 145500 | 145500 | 145500 | 145400 | 542 |
| 300 | 20230905 | 143300 | 27386820400 | 145400 | 145500 | 145500 | 145400 | 684 |
| 301 | 20230905 | 143200 | 27287338800 | 145500 | 145500 | 145600 | 145500 | 356 |
| 302 | 20230905 | 143100 | 27235528700 | 145600 | 145500 | 145600 | 145500 | 275 |
| 303 | 20230905 | 143000 | 27195499900 | 145500 | 145500 | 145600 | 145500 | 397 |
| 304 | 20230905 | 142900 | 27137722300 | 145600 | 145600 | 145600 | 145500 | 288 |
| 305 | 20230905 | 142800 | 27095805500 | 145500 | 145500 | 145600 | 145500 | 358 |
| 306 | 20230905 | 142700 | 27043701800 | 145500 | 145500 | 145600 | 145500 | 353 |
| 307 | 20230905 | 142600 | 26992328300 | 145500 | 145500 | 145600 | 145500 | 486 |
| 308 | 20230905 | 142500 | 26921606500 | 145500 | 145500 | 145600 | 145500 | 856 |
| 309 | 20230905 | 142400 | 26797024700 | 145600 | 145700 | 145700 | 145500 | 930 |
| 310 | 20230905 | 142300 | 26661623100 | 145600 | 145600 | 145700 | 145600 | 407 |
| 311 | 20230905 | 142200 | 26602352300 | 145700 | 145500 | 145700 | 145500 | 1188 |
| 312 | 20230905 | 142100 | 26429375200 | 145500 | 145500 | 145600 | 145500 | 951 |
| 313 | 20230905 | 142000 | 26290928100 | 145600 | 145600 | 145600 | 145500 | 543 |
| 314 | 20230905 | 141900 | 26211884900 | 145500 | 145500 | 145600 | 145500 | 296 |
| 315 | 20230905 | 141800 | 26168804300 | 145600 | 145500 | 145600 | 145500 | 349 |
| 316 | 20230905 | 141700 | 26118001500 | 145500 | 145600 | 145600 | 145500 | 522 |
| 317 | 20230905 | 141600 | 26042016000 | 145600 | 145700 | 145700 | 145600 | 856 |
| 318 | 20230905 | 141500 | 25917347300 | 145700 | 145600 | 145700 | 145600 | 1020 |
| 319 | 20230905 | 141400 | 25768817800 | 145700 | 145600 | 145700 | 145600 | 498 |
| 320 | 20230905 | 141300 | 25696293600 | 145700 | 145600 | 145700 | 145600 | 390 |
| 321 | 20230905 | 141200 | 25639493400 | 145600 | 145700 | 145700 | 145600 | 568 |
| 322 | 20230905 | 141100 | 25556752300 | 145600 | 145600 | 145700 | 145600 | 356 |
| 323 | 20230905 | 141000 | 25504903800 | 145700 | 145700 | 145700 | 145600 | 357 |
| 324 | 20230905 | 140900 | 25452892200 | 145700 | 145600 | 145700 | 145600 | 463 |
| 325 | 20230905 | 140800 | 25385453900 | 145700 | 145700 | 145700 | 145600 | 487 |
| 326 | 20230905 | 140700 | 25314507200 | 145700 | 145700 | 145700 | 145600 | 397 |
| 327 | 20230905 | 140600 | 25256683200 | 145700 | 145600 | 145700 | 145600 | 1076 |
| 328 | 20230905 | 140500 | 25099992500 | 145600 | 145700 | 145700 | 145600 | 411 |
| 329 | 20230905 | 140400 | 25040117400 | 145600 | 145700 | 145700 | 145600 | 327 |
| 330 | 20230905 | 140300 | 24992481900 | 145700 | 145500 | 145700 | 145500 | 1904 |
| 331 | 20230905 | 140200 | 24715240100 | 145600 | 145500 | 145600 | 145500 | 705 |
| 332 | 20230905 | 140100 | 24612634800 | 145500 | 145500 | 145600 | 145500 | 244 |
| 333 | 20230905 | 140000 | 24577115100 | 145500 | 145500 | 145600 | 145500 | 388 |
| 334 | 20230905 | 135900 | 24520642000 | 145500 | 145500 | 145600 | 145500 | 213 |
| 335 | 20230905 | 135800 | 24489642000 | 145500 | 145600 | 145600 | 145500 | 520 |
| 336 | 20230905 | 135700 | 24413948100 | 145600 | 145500 | 145600 | 145500 | 2900 |
| 337 | 20230905 | 135600 | 23991857800 | 145400 | 145500 | 145600 | 145400 | 1750 |
| 338 | 20230905 | 135500 | 23737243200 | 145600 | 145500 | 145600 | 145500 | 384 |
| 339 | 20230905 | 135400 | 23681348200 | 145500 | 145500 | 145600 | 145500 | 324 |
| 340 | 20230905 | 135300 | 23634188700 | 145500 | 145600 | 145600 | 145500 | 448 |
| 341 | 20230905 | 135200 | 23568972300 | 145600 | 145600 | 145600 | 145500 | 282 |
| 342 | 20230905 | 135100 | 23527928600 | 145600 | 145500 | 145600 | 145500 | 365 |
| 343 | 20230905 | 135000 | 23474796800 | 145500 | 145500 | 145600 | 145500 | 619 |
| 344 | 20230905 | 134900 | 23384710500 | 145500 | 145500 | 145600 | 145500 | 304 |
| 345 | 20230905 | 134800 | 23340457800 | 145600 | 145500 | 145600 | 145500 | 380 |
| 346 | 20230905 | 134700 | 23285143300 | 145500 | 145500 | 145600 | 145500 | 337 |
| 347 | 20230905 | 134600 | 23236089000 | 145600 | 145600 | 145600 | 145500 | 417 |
| 348 | 20230905 | 134500 | 23175389200 | 145500 | 145500 | 145600 | 145500 | 802 |
| 349 | 20230905 | 134400 | 23058634600 | 145500 | 145500 | 145600 | 145500 | 249 |
| 350 | 20230905 | 134300 | 23022387400 | 145600 | 145500 | 145600 | 145500 | 915 |
| 351 | 20230905 | 134200 | 22889177400 | 145500 | 145500 | 145600 | 145500 | 147 |
| 352 | 20230905 | 134100 | 22867779500 | 145600 | 145500 | 145600 | 145500 | 558 |
| 353 | 20230905 | 134000 | 22786568300 | 145600 | 145600 | 145600 | 145500 | 526 |
| 354 | 20230905 | 133900 | 22709985800 | 145600 | 145700 | 145700 | 145500 | 1258 |
| 355 | 20230905 | 133800 | 22526804300 | 145600 | 145600 | 145700 | 145600 | 660 |
| 356 | 20230905 | 133700 | 22430654400 | 145600 | 145700 | 145700 | 145600 | 786 |
| 357 | 20230905 | 133600 | 22316188100 | 145700 | 145600 | 145700 | 145600 | 305 |
| 358 | 20230905 | 133500 | 22271760600 | 145600 | 145500 | 145700 | 145500 | 388 |
| 359 | 20230905 | 133400 | 22215250200 | 145700 | 145600 | 145700 | 145500 | 433 |
| 360 | 20230905 | 133300 | 22152200800 | 145600 | 145700 | 145700 | 145600 | 521 |
| 361 | 20230905 | 133200 | 22076315700 | 145600 | 145700 | 145700 | 145600 | 505 |
| 362 | 20230905 | 133100 | 22002761600 | 145600 | 145600 | 145700 | 145600 | 407 |
| 363 | 20230905 | 133000 | 21943491600 | 145700 | 145600 | 145700 | 145600 | 522 |
| 364 | 20230905 | 132900 | 21867459300 | 145700 | 145700 | 145700 | 145600 | 366 |
| 365 | 20230905 | 132800 | 21814147700 | 145600 | 145600 | 145700 | 145600 | 232 |
| 366 | 20230905 | 132700 | 21780353000 | 145700 | 145600 | 145700 | 145600 | 451 |
| 367 | 20230905 | 132600 | 21714658800 | 145700 | 145600 | 145700 | 145600 | 310 |
| 368 | 20230905 | 132500 | 21669502000 | 145600 | 145600 | 145700 | 145600 | 530 |
| 369 | 20230905 | 132400 | 21592311900 | 145600 | 145600 | 145700 | 145600 | 265 |
| 370 | 20230905 | 132300 | 21553713600 | 145600 | 145600 | 145700 | 145500 | 623 |
| 371 | 20230905 | 132200 | 21463006300 | 145600 | 145600 | 145700 | 145500 | 380 |
| 372 | 20230905 | 132100 | 21407672000 | 145700 | 145600 | 145700 | 145600 | 574 |
| 373 | 20230905 | 132000 | 21324076100 | 145600 | 145700 | 145700 | 145500 | 484 |
| 374 | 20230905 | 131900 | 21253591700 | 145700 | 145500 | 145700 | 145500 | 1710 |
| 375 | 20230905 | 131800 | 21004609200 | 145500 | 145600 | 145600 | 145500 | 328 |
| 376 | 20230905 | 131700 | 20956861200 | 145500 | 145500 | 145600 | 145500 | 243 |
| 377 | 20230905 | 131600 | 20921486400 | 145600 | 145600 | 145600 | 145500 | 279 |
| 378 | 20230905 | 131500 | 20880871100 | 145500 | 145500 | 145600 | 145500 | 189 |
| 379 | 20230905 | 131400 | 20853355600 | 145500 | 145600 | 145600 | 145500 | 313 |
| 380 | 20230905 | 131300 | 20807795100 | 145500 | 145600 | 145600 | 145500 | 292 |
| 381 | 20230905 | 131200 | 20765287900 | 145500 | 145500 | 145600 | 145500 | 292 |
| 382 | 20230905 | 131100 | 20722782900 | 145600 | 145600 | 145600 | 145500 | 466 |
| 383 | 20230905 | 131000 | 20654943700 | 145500 | 145600 | 145600 | 145500 | 314 |
| 384 | 20230905 | 130900 | 20609240300 | 145600 | 145500 | 145600 | 145400 | 239 |
| 385 | 20230905 | 130800 | 20574458000 | 145400 | 145400 | 145500 | 145400 | 325 |
| 386 | 20230905 | 130700 | 20527179800 | 145500 | 145500 | 145500 | 145400 | 154 |
| 387 | 20230905 | 130600 | 20504775600 | 145400 | 145400 | 145500 | 145400 | 275 |
| 388 | 20230905 | 130500 | 20464773300 | 145400 | 145500 | 145500 | 145400 | 310 |
| 389 | 20230905 | 130400 | 20419676400 | 145400 | 145500 | 145500 | 145400 | 382 |
| 390 | 20230905 | 130300 | 20364112200 | 145500 | 145500 | 145500 | 145400 | 280 |
| 391 | 20230905 | 130200 | 20323386800 | 145500 | 145200 | 145500 | 145200 | 350 |
| 392 | 20230905 | 130100 | 20272503600 | 145300 | 145400 | 145400 | 145300 | 438 |
| 393 | 20230905 | 130000 | 20208833300 | 145400 | 145400 | 145400 | 145300 | 188 |
| 394 | 20230905 | 125900 | 20181506600 | 145300 | 145300 | 145400 | 145200 | 569 |
| 395 | 20230905 | 125800 | 20098811600 | 145300 | 145200 | 145300 | 145200 | 309 |
| 396 | 20230905 | 125700 | 20053918300 | 145200 | 145400 | 145400 | 145200 | 379 |
| 397 | 20230905 | 125600 | 19998845000 | 145400 | 145300 | 145400 | 145300 | 153 |
| 398 | 20230905 | 125500 | 19976601800 | 145400 | 145400 | 145500 | 145300 | 330 |
| 399 | 20230905 | 125400 | 19928605300 | 145500 | 145400 | 145500 | 145300 | 651 |
| 400 | 20230905 | 125300 | 19833938100 | 145500 | 145400 | 145500 | 145400 | 257 |
| 401 | 20230905 | 125200 | 19796550200 | 145400 | 145400 | 145500 | 145400 | 293 |
| 402 | 20230905 | 125100 | 19753930000 | 145400 | 145400 | 145500 | 145300 | 239 |
| 403 | 20230905 | 125000 | 19719180100 | 145300 | 145200 | 145400 | 145200 | 404 |
| 404 | 20230905 | 124900 | 19660461400 | 145200 | 145300 | 145400 | 145200 | 346 |
| 405 | 20230905 | 124800 | 19610195500 | 145300 | 145100 | 145300 | 145100 | 247 |
| 406 | 20230905 | 124700 | 19574322500 | 145200 | 145200 | 145400 | 145100 | 224 |
| 407 | 20230905 | 124600 | 19541786200 | 145200 | 145100 | 145200 | 145100 | 168 |
| 408 | 20230905 | 124500 | 19517397800 | 145200 | 145100 | 145200 | 145100 | 353 |
| 409 | 20230905 | 124400 | 19466150900 | 145100 | 145300 | 145500 | 145100 | 1637 |
| 410 | 20230905 | 124300 | 19228139000 | 145300 | 145200 | 145400 | 145200 | 192 |
| 411 | 20230905 | 124200 | 19200244100 | 145200 | 145100 | 145200 | 145100 | 435 |
| 412 | 20230905 | 124100 | 19137093400 | 145100 | 145300 | 145300 | 145100 | 231 |
| 413 | 20230905 | 124000 | 19103549500 | 145300 | 145200 | 145500 | 145200 | 461 |
| 414 | 20230905 | 123900 | 19036544800 | 145300 | 145200 | 145300 | 145200 | 224 |
| 415 | 20230905 | 123800 | 19004000600 | 145300 | 145300 | 145300 | 145100 | 345 |
| 416 | 20230905 | 123700 | 18953882600 | 145200 | 145200 | 145300 | 145100 | 336 |
| 417 | 20230905 | 123600 | 18905087100 | 145200 | 145400 | 145500 | 145200 | 888 |
| 418 | 20230905 | 123500 | 18776013900 | 145400 | 145400 | 145500 | 145300 | 469 |
| 419 | 20230905 | 123400 | 18707809400 | 145300 | 145300 | 145400 | 145300 | 194 |
| 420 | 20230905 | 123300 | 18679609200 | 145400 | 145400 | 145400 | 145300 | 655 |
| 421 | 20230905 | 123200 | 18584386700 | 145400 | 145400 | 145400 | 145300 | 317 |
| 422 | 20230905 | 123100 | 18538305300 | 145400 | 145400 | 145400 | 145300 | 267 |
| 423 | 20230905 | 123000 | 18499486600 | 145300 | 145400 | 145400 | 145300 | 289 |
| 424 | 20230905 | 122900 | 18457474500 | 145300 | 145400 | 145500 | 145300 | 330 |
| 425 | 20230905 | 122800 | 18409496400 | 145500 | 145400 | 145500 | 145400 | 293 |
| 426 | 20230905 | 122700 | 18366872500 | 145500 | 145300 | 145500 | 145300 | 250 |
| 427 | 20230905 | 122600 | 18330513700 | 145400 | 145300 | 145400 | 145300 | 294 |
| 428 | 20230905 | 122500 | 18287778200 | 145300 | 145300 | 145400 | 145200 | 351 |
| 429 | 20230905 | 122400 | 18236771200 | 145300 | 145300 | 145400 | 145200 | 190 |
| 430 | 20230905 | 122300 | 18209165400 | 145300 | 145300 | 145400 | 145200 | 297 |
| 431 | 20230905 | 122200 | 18166002400 | 145400 | 145100 | 145400 | 145100 | 356 |
| 432 | 20230905 | 122100 | 18114282600 | 145100 | 145100 | 145200 | 145100 | 311 |
| 433 | 20230905 | 122000 | 18069133100 | 145200 | 145100 | 145200 | 145100 | 391 |
| 434 | 20230905 | 121900 | 18012368400 | 145100 | 145200 | 145300 | 145100 | 283 |
| 435 | 20230905 | 121800 | 17971260300 | 145200 | 145200 | 145300 | 145100 | 119 |
| 436 | 20230905 | 121700 | 17953982500 | 145100 | 145200 | 145300 | 145100 | 344 |
| 437 | 20230905 | 121600 | 17904021100 | 145200 | 145200 | 145300 | 145100 | 214 |
| 438 | 20230905 | 121500 | 17872938500 | 145100 | 145100 | 145300 | 145100 | 286 |
| 439 | 20230905 | 121400 | 17831416500 | 145100 | 145100 | 145200 | 145000 | 197 |
| 440 | 20230905 | 121300 | 17802822100 | 145100 | 145200 | 145200 | 145000 | 418 |
| 441 | 20230905 | 121200 | 17742161200 | 145100 | 145200 | 145200 | 145100 | 141 |
| 442 | 20230905 | 121100 | 17721690100 | 145100 | 145100 | 145200 | 145000 | 272 |
| 443 | 20230905 | 121000 | 17682229600 | 145100 | 145200 | 145200 | 145000 | 332 |
| 444 | 20230905 | 120900 | 17634028100 | 145100 | 145000 | 145100 | 145000 | 371 |
| 445 | 20230905 | 120800 | 17580203200 | 145000 | 145100 | 145200 | 145000 | 804 |
| 446 | 20230905 | 120700 | 17463519200 | 145200 | 145100 | 145200 | 145100 | 203 |
| 447 | 20230905 | 120600 | 17434057300 | 145100 | 145200 | 145200 | 145100 | 50 |
| 448 | 20230905 | 120500 | 17426798800 | 145200 | 145200 | 145300 | 145100 | 1150 |
| 449 | 20230905 | 120400 | 17259827000 | 145100 | 145200 | 145300 | 145100 | 962 |
| 450 | 20230905 | 120300 | 17120155900 | 145200 | 145300 | 145400 | 145100 | 1530 |
| 451 | 20230905 | 120200 | 16897992000 | 145200 | 145400 | 145400 | 145200 | 243 |
| 452 | 20230905 | 120100 | 16862704500 | 145300 | 145400 | 145400 | 145300 | 123 |
| 453 | 20230905 | 120000 | 16844824800 | 145300 | 145500 | 145500 | 145300 | 450 |
| 454 | 20230905 | 115900 | 16779426200 | 145500 | 145400 | 145500 | 145300 | 196 |
| 455 | 20230905 | 115800 | 16750930400 | 145300 | 145400 | 145500 | 145200 | 183 |
| 456 | 20230905 | 115700 | 16724341700 | 145200 | 145300 | 145500 | 145200 | 286 |
| 457 | 20230905 | 115600 | 16682762500 | 145200 | 145400 | 145500 | 145200 | 225 |
| 458 | 20230905 | 115500 | 16650054900 | 145300 | 145300 | 145400 | 145300 | 169 |
| 459 | 20230905 | 115400 | 16625486200 | 145300 | 145300 | 145400 | 145200 | 280 |
| 460 | 20230905 | 115300 | 16584798800 | 145200 | 145300 | 145300 | 145200 | 276 |
| 461 | 20230905 | 115200 | 16544703800 | 145300 | 145400 | 145400 | 145200 | 320 |
| 462 | 20230905 | 115100 | 16498220000 | 145300 | 145300 | 145400 | 145200 | 239 |
| 463 | 20230905 | 115000 | 16463494800 | 145200 | 145300 | 145400 | 145200 | 163 |
| 464 | 20230905 | 114900 | 16439804700 | 145200 | 145300 | 145400 | 145200 | 161 |
| 465 | 20230905 | 114800 | 16416407900 | 145300 | 145300 | 145400 | 145200 | 382 |
| 466 | 20230905 | 114700 | 16360905600 | 145200 | 145300 | 145300 | 145200 | 212 |
| 467 | 20230905 | 114600 | 16330104200 | 145200 | 145300 | 145300 | 145200 | 231 |
| 468 | 20230905 | 114500 | 16296545200 | 145300 | 145300 | 145400 | 145200 | 364 |
| 469 | 20230905 | 114400 | 16243653400 | 145200 | 145200 | 145400 | 145200 | 191 |
| 470 | 20230905 | 114300 | 16215901200 | 145300 | 145300 | 145300 | 145200 | 289 |
| 471 | 20230905 | 114200 | 16173911500 | 145200 | 145300 | 145300 | 145200 | 213 |
| 472 | 20230905 | 114100 | 16142972300 | 145300 | 145300 | 145400 | 145200 | 277 |
| 473 | 20230905 | 114000 | 16102725300 | 145300 | 145300 | 145400 | 145200 | 208 |
| 474 | 20230905 | 113900 | 16072505900 | 145200 | 145300 | 145400 | 145200 | 353 |
| 475 | 20230905 | 113800 | 16021229200 | 145200 | 145300 | 145300 | 145200 | 394 |
| 476 | 20230905 | 113700 | 15963982900 | 145200 | 145300 | 145300 | 145200 | 251 |
| 477 | 20230905 | 113600 | 15927519700 | 145300 | 145400 | 145400 | 145300 | 516 |
| 478 | 20230905 | 113500 | 15852532700 | 145300 | 145400 | 145400 | 145300 | 268 |
| 479 | 20230905 | 113400 | 15813571200 | 145300 | 145200 | 145300 | 145200 | 766 |
| 480 | 20230905 | 113300 | 15702275700 | 145200 | 145300 | 145400 | 145200 | 294 |
| 481 | 20230905 | 113200 | 15659548300 | 145300 | 145400 | 145500 | 145200 | 243 |
| 482 | 20230905 | 113100 | 15624219300 | 145300 | 145200 | 145300 | 145100 | 869 |
| 483 | 20230905 | 113000 | 15498046600 | 145200 | 145200 | 145200 | 145100 | 504 |
| 484 | 20230905 | 112900 | 15424876800 | 145100 | 145200 | 145200 | 145100 | 310 |
| 485 | 20230905 | 112800 | 15379874900 | 145200 | 145300 | 145400 | 145100 | 1614 |
| 486 | 20230905 | 112700 | 15145389900 | 145300 | 145300 | 145300 | 145200 | 280 |
| 487 | 20230905 | 112600 | 15104714300 | 145200 | 145300 | 145300 | 145200 | 241 |
| 488 | 20230905 | 112500 | 15069704500 | 145200 | 145300 | 145300 | 145200 | 297 |
| 489 | 20230905 | 112400 | 15026560600 | 145200 | 145300 | 145300 | 145200 | 295 |
| 490 | 20230905 | 112300 | 14983710000 | 145300 | 145600 | 145600 | 145300 | 1662 |
| 491 | 20230905 | 112200 | 14741974500 | 145600 | 145600 | 145600 | 145500 | 246 |
| 492 | 20230905 | 112100 | 14706159200 | 145500 | 145600 | 145600 | 145500 | 283 |
| 493 | 20230905 | 112000 | 14664960900 | 145500 | 145600 | 145600 | 145500 | 414 |
| 494 | 20230905 | 111900 | 14604694200 | 145600 | 145600 | 145600 | 145500 | 192 |
| 495 | 20230905 | 111800 | 14576739400 | 145500 | 145700 | 145700 | 145500 | 524 |
| 496 | 20230905 | 111700 | 14500447000 | 145600 | 145600 | 145600 | 145500 | 594 |
| 497 | 20230905 | 111600 | 14413966100 | 145600 | 145600 | 145600 | 145500 | 291 |
| 498 | 20230905 | 111500 | 14371606100 | 145600 | 145600 | 145600 | 145500 | 218 |
| 499 | 20230905 | 111400 | 14339869300 | 145500 | 145600 | 145600 | 145500 | 413 |
| 500 | 20230905 | 111300 | 14279759300 | 145500 | 145600 | 145600 | 145500 | 218 |
| 501 | 20230905 | 111200 | 14248020000 | 145500 | 145600 | 145600 | 145500 | 338 |
| 502 | 20230905 | 111100 | 14198815300 | 145600 | 145600 | 145600 | 145500 | 916 |
| 503 | 20230905 | 111000 | 14065522200 | 145600 | 145600 | 145600 | 145500 | 930 |
| 504 | 20230905 | 110900 | 13930123000 | 145600 | 145500 | 145600 | 145300 | 670 |
| 505 | 20230905 | 110800 | 13832692400 | 145400 | 145500 | 145500 | 145300 | 415 |
| 506 | 20230905 | 110700 | 13772337400 | 145500 | 145500 | 145500 | 145400 | 221 |
| 507 | 20230905 | 110600 | 13740188100 | 145400 | 145400 | 145500 | 145300 | 293 |
| 508 | 20230905 | 110500 | 13697584000 | 145300 | 145400 | 145500 | 145300 | 164 |
| 509 | 20230905 | 110400 | 13673731800 | 145500 | 145500 | 145500 | 145400 | 284 |
| 510 | 20230905 | 110300 | 13632422500 | 145500 | 145300 | 145500 | 145300 | 223 |
| 511 | 20230905 | 110200 | 13600000100 | 145300 | 145400 | 145500 | 145300 | 449 |
| 512 | 20230905 | 110100 | 13534690000 | 145400 | 145400 | 145400 | 145300 | 228 |
| 513 | 20230905 | 110000 | 13501544100 | 145300 | 145400 | 145400 | 145300 | 325 |
| 514 | 20230905 | 105900 | 13454298200 | 145300 | 145500 | 145500 | 145300 | 133 |
| 515 | 20230905 | 105800 | 13434957500 | 145500 | 145500 | 145500 | 145400 | 418 |
| 516 | 20230905 | 105700 | 13374149100 | 145400 | 145500 | 145500 | 145400 | 805 |
| 517 | 20230905 | 105600 | 13257081100 | 145400 | 145500 | 145500 | 145400 | 188 |
| 518 | 20230905 | 105500 | 13229733500 | 145500 | 145500 | 145500 | 145400 | 310 |
| 519 | 20230905 | 105400 | 13184637700 | 145500 | 145600 | 145600 | 145400 | 227 |
| 520 | 20230905 | 105300 | 13151607300 | 145600 | 145500 | 145600 | 145500 | 413 |
| 521 | 20230905 | 105200 | 13091491900 | 145600 | 145500 | 145600 | 145500 | 229 |
| 522 | 20230905 | 105100 | 13058161100 | 145500 | 145400 | 145600 | 145400 | 491 |
| 523 | 20230905 | 105000 | 12986724100 | 145400 | 145500 | 145600 | 145400 | 851 |
| 524 | 20230905 | 104900 | 12862911400 | 145600 | 145600 | 145600 | 145300 | 1161 |
| 525 | 20230905 | 104800 | 12693995400 | 145600 | 145500 | 145600 | 145500 | 402 |
| 526 | 20230905 | 104700 | 12635488400 | 145500 | 145500 | 145600 | 145500 | 316 |
| 527 | 20230905 | 104600 | 12589489000 | 145600 | 145500 | 145600 | 145500 | 357 |
| 528 | 20230905 | 104500 | 12537520800 | 145500 | 145600 | 145700 | 145500 | 491 |
| 529 | 20230905 | 104400 | 12466034600 | 145600 | 145500 | 145700 | 145500 | 573 |
| 530 | 20230905 | 104300 | 12382595100 | 145500 | 145600 | 145600 | 145500 | 237 |
| 531 | 20230905 | 104200 | 12348092600 | 145600 | 145600 | 145700 | 145600 | 1209 |
| 532 | 20230905 | 104100 | 12172033400 | 145600 | 145500 | 145700 | 145400 | 1929 |
| 533 | 20230905 | 104000 | 11891207500 | 145400 | 145400 | 145500 | 145300 | 444 |
| 534 | 20230905 | 103900 | 11826649500 | 145300 | 145400 | 145500 | 145300 | 528 |
| 535 | 20230905 | 103800 | 11749879800 | 145500 | 145200 | 145600 | 145200 | 771 |
| 536 | 20230905 | 103700 | 11637773000 | 145200 | 145400 | 145500 | 145200 | 528 |
| 537 | 20230905 | 103600 | 11561011000 | 145400 | 145500 | 145500 | 145300 | 505 |
| 538 | 20230905 | 103500 | 11487569700 | 145400 | 145500 | 145600 | 145400 | 265 |
| 539 | 20230905 | 103400 | 11449004400 | 145600 | 145500 | 145600 | 145400 | 498 |
| 540 | 20230905 | 103300 | 11376529200 | 145500 | 145500 | 145600 | 145500 | 275 |
| 541 | 20230905 | 103200 | 11336496500 | 145600 | 145500 | 145600 | 145400 | 719 |
| 542 | 20230905 | 103100 | 11231868400 | 145500 | 145500 | 145600 | 145400 | 2379 |
| 543 | 20230905 | 103000 | 10885754400 | 145400 | 145400 | 145500 | 145400 | 289 |
| 544 | 20230905 | 102900 | 10843715000 | 145500 | 145400 | 145500 | 145400 | 235 |
| 545 | 20230905 | 102800 | 10809525800 | 145400 | 145300 | 145500 | 145200 | 499 |
| 546 | 20230905 | 102700 | 10736990300 | 145300 | 145300 | 145300 | 145200 | 167 |
| 547 | 20230905 | 102600 | 10712729000 | 145200 | 145200 | 145500 | 145200 | 211 |
| 548 | 20230905 | 102500 | 10682047200 | 145200 | 145000 | 145500 | 144900 | 3027 |
| 549 | 20230905 | 102400 | 10242671800 | 145000 | 145000 | 145000 | 144800 | 227 |
| 550 | 20230905 | 102300 | 10209760200 | 145000 | 144800 | 145000 | 144800 | 192 |
| 551 | 20230905 | 102200 | 10181935300 | 144800 | 144800 | 145000 | 144700 | 1738 |
| 552 | 20230905 | 102100 | 9930172000 | 144700 | 144800 | 144800 | 144700 | 397 |
| 553 | 20230905 | 102000 | 9872696700 | 144700 | 144700 | 144800 | 144700 | 390 |
| 554 | 20230905 | 101900 | 9816254600 | 144800 | 144700 | 144800 | 144700 | 291 |
| 555 | 20230905 | 101800 | 9774129100 | 144800 | 144800 | 144800 | 144700 | 294 |
| 556 | 20230905 | 101700 | 9731558700 | 144800 | 144700 | 144800 | 144700 | 251 |
| 557 | 20230905 | 101600 | 9695223700 | 144700 | 144700 | 144800 | 144700 | 593 |
| 558 | 20230905 | 101500 | 9609401600 | 144800 | 144800 | 144800 | 144700 | 526 |
| 559 | 20230905 | 101400 | 9533243200 | 144800 | 144700 | 144800 | 144700 | 189 |
| 560 | 20230905 | 101300 | 9505884100 | 144800 | 144700 | 144800 | 144700 | 180 |
| 561 | 20230905 | 101200 | 9479822900 | 144700 | 144800 | 144800 | 144700 | 284 |
| 562 | 20230905 | 101100 | 9438700700 | 144700 | 144700 | 144800 | 144700 | 165 |
| 563 | 20230905 | 101000 | 9414813100 | 144800 | 144800 | 144800 | 144700 | 439 |
| 564 | 20230905 | 100900 | 9351259900 | 144700 | 144800 | 144800 | 144700 | 333 |
| 565 | 20230905 | 100800 | 9303048500 | 144800 | 144700 | 144800 | 144700 | 156 |
| 566 | 20230905 | 100700 | 9280462100 | 144800 | 144700 | 144800 | 144700 | 426 |
| 567 | 20230905 | 100600 | 9218788400 | 144700 | 144900 | 144900 | 144700 | 605 |
| 568 | 20230905 | 100500 | 9131207200 | 144800 | 144800 | 144900 | 144700 | 250 |
| 569 | 20230905 | 100400 | 9095001700 | 144800 | 144800 | 144800 | 144700 | 380 |
| 570 | 20230905 | 100300 | 9039982700 | 144800 | 144700 | 144800 | 144700 | 328 |
| 571 | 20230905 | 100200 | 8992501700 | 144600 | 144600 | 144700 | 144600 | 431 |
| 572 | 20230905 | 100100 | 8930142000 | 144700 | 144700 | 144700 | 144600 | 715 |
| 573 | 20230905 | 100000 | 8826684100 | 144700 | 144800 | 144800 | 144600 | 220 |
| 574 | 20230905 | 095900 | 8794846000 | 144700 | 144700 | 144800 | 144600 | 682 |
| 575 | 20230905 | 095800 | 8696150200 | 144700 | 144900 | 145000 | 144700 | 416 |
| 576 | 20230905 | 095700 | 8635906500 | 144900 | 144900 | 144900 | 144800 | 286 |
| 577 | 20230905 | 095600 | 8594465500 | 144900 | 144800 | 144900 | 144800 | 371 |
| 578 | 20230905 | 095500 | 8540711200 | 144900 | 144700 | 144900 | 144700 | 277 |
| 579 | 20230905 | 095400 | 8500604900 | 144700 | 144700 | 144800 | 144600 | 1667 |
| 580 | 20230905 | 095300 | 8259395100 | 144700 | 144600 | 144700 | 144600 | 930 |
| 581 | 20230905 | 095200 | 8124837800 | 144700 | 144600 | 144700 | 144600 | 114 |
| 582 | 20230905 | 095100 | 8108344800 | 144600 | 144800 | 144800 | 144600 | 2047 |
| 583 | 20230905 | 095000 | 7812149200 | 144700 | 144900 | 144900 | 144700 | 611 |
| 584 | 20230905 | 094900 | 7723675600 | 144900 | 145000 | 145000 | 144800 | 579 |
| 585 | 20230905 | 094800 | 7639805400 | 145000 | 145000 | 145100 | 145000 | 224 |
| 586 | 20230905 | 094700 | 7607323600 | 145000 | 144800 | 145000 | 144800 | 2205 |
| 587 | 20230905 | 094600 | 7287716200 | 144900 | 144800 | 144900 | 144800 | 331 |
| 588 | 20230905 | 094500 | 7239771900 | 144800 | 145000 | 145000 | 144800 | 1930 |
| 589 | 20230905 | 094400 | 6960160100 | 145100 | 145200 | 145200 | 145000 | 989 |
| 590 | 20230905 | 094300 | 6816648900 | 145200 | 145200 | 145200 | 145100 | 353 |
| 591 | 20230905 | 094200 | 6765411200 | 145200 | 145500 | 145500 | 145200 | 465 |
| 592 | 20230905 | 094100 | 6697869800 | 145300 | 145400 | 145500 | 145300 | 216 |
| 593 | 20230905 | 094000 | 6666464900 | 145400 | 145300 | 145500 | 145300 | 473 |
| 594 | 20230905 | 093900 | 6597665400 | 145400 | 145400 | 145400 | 145200 | 468 |
| 595 | 20230905 | 093800 | 6529632000 | 145400 | 145400 | 145500 | 145400 | 1430 |
| 596 | 20230905 | 093700 | 6321693400 | 145500 | 145400 | 145500 | 145400 | 423 |
| 597 | 20230905 | 093600 | 6260168000 | 145400 | 145500 | 145500 | 145300 | 1006 |
| 598 | 20230905 | 093500 | 6113888600 | 145400 | 145500 | 145500 | 145400 | 397 |
| 599 | 20230905 | 093400 | 6056151000 | 145500 | 145300 | 145500 | 145100 | 1483 |
| 600 | 20230905 | 093300 | 5840562500 | 145300 | 145500 | 145600 | 145200 | 3752 |
| 601 | 20230905 | 093200 | 5295026900 | 145500 | 145600 | 145600 | 145500 | 256 |
| 602 | 20230905 | 093100 | 5257761700 | 145500 | 145600 | 145600 | 145500 | 521 |
| 603 | 20230905 | 093000 | 5181938400 | 145600 | 145600 | 145600 | 145500 | 406 |
| 604 | 20230905 | 092900 | 5122843700 | 145500 | 145600 | 145600 | 145500 | 440 |
| 605 | 20230905 | 092800 | 5058807400 | 145500 | 145500 | 145600 | 145500 | 1379 |
| 606 | 20230905 | 092700 | 4858138700 | 145500 | 145500 | 145600 | 145500 | 902 |
| 607 | 20230905 | 092600 | 4726876200 | 145500 | 145600 | 145600 | 145500 | 486 |
| 608 | 20230905 | 092500 | 4656136800 | 145600 | 145600 | 145600 | 145500 | 427 |
| 609 | 20230905 | 092400 | 4593977200 | 145600 | 145500 | 145600 | 145500 | 989 |
| 610 | 20230905 | 092300 | 4449989100 | 145600 | 145600 | 145700 | 145600 | 176 |
| 611 | 20230905 | 092200 | 4424353300 | 145600 | 145300 | 145700 | 145300 | 1180 |
| 612 | 20230905 | 092100 | 4252553700 | 145300 | 145500 | 145600 | 145200 | 803 |
| 613 | 20230905 | 092000 | 4135827000 | 145600 | 145600 | 145600 | 145200 | 1178 |
| 614 | 20230905 | 091900 | 3964566000 | 145500 | 145600 | 145700 | 145500 | 308 |
| 615 | 20230905 | 091800 | 3919732800 | 145500 | 145700 | 145800 | 145500 | 1878 |
| 616 | 20230905 | 091700 | 3646300200 | 145700 | 145400 | 145800 | 145400 | 2794 |
| 617 | 20230905 | 091600 | 3239496900 | 145200 | 145300 | 145300 | 145200 | 651 |
| 618 | 20230905 | 091500 | 3144912500 | 145300 | 145300 | 145400 | 145200 | 347 |
| 619 | 20230905 | 091400 | 3094482800 | 145300 | 145200 | 145300 | 145100 | 255 |
| 620 | 20230905 | 091300 | 3057442500 | 145200 | 145300 | 145300 | 145200 | 976 |
| 621 | 20230905 | 091200 | 2915684600 | 145300 | 145200 | 145300 | 145200 | 294 |
| 622 | 20230905 | 091100 | 2872974900 | 145200 | 145400 | 145500 | 145200 | 1048 |
| 623 | 20230905 | 091000 | 2720747800 | 145400 | 145300 | 145500 | 145000 | 1235 |
| 624 | 20230905 | 090900 | 2541322500 | 145300 | 145500 | 145500 | 145100 | 2204 |
| 625 | 20230905 | 090800 | 2221047000 | 145500 | 145200 | 145500 | 145200 | 836 |
| 626 | 20230905 | 090700 | 2099555500 | 145300 | 145500 | 145500 | 145300 | 887 |
| 627 | 20230905 | 090600 | 1970594100 | 145500 | 145500 | 145600 | 145300 | 593 |
| 628 | 20230905 | 090500 | 1884328700 | 145600 | 145600 | 145600 | 145200 | 1386 |
| 629 | 20230905 | 090400 | 1682828000 | 145600 | 145600 | 145700 | 145200 | 1227 |
| 630 | 20230905 | 090300 | 1504359900 | 145700 | 145600 | 145700 | 145400 | 1250 |
| 631 | 20230905 | 090200 | 1322331300 | 145600 | 145500 | 145700 | 145500 | 474 |
| 632 | 20230905 | 090100 | 1253293600 | 145500 | 145000 | 145800 | 145000 | 3115 |
| 633 | 20230905 | 090000 | 800582500 | 145000 | 144600 | 145500 | 144600 | 5343 |