37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230911 | 192900 | 49104959900 | 149300 | 149300 | 149300 | 149300 | 32844 |
| 3 | 20230911 | 192800 | 49104959900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 4 | 20230911 | 192700 | 49104959900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 5 | 20230911 | 192600 | 49104959900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 6 | 20230911 | 192500 | 49104959900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 7 | 20230911 | 192400 | 49104959900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 8 | 20230911 | 192300 | 49104959900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 9 | 20230911 | 192200 | 49104959900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 10 | 20230911 | 192100 | 49104959900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 11 | 20230911 | 192000 | 49104959900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 12 | 20230911 | 191900 | 49104959900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 13 | 20230911 | 191800 | 49104959900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 14 | 20230911 | 191700 | 49104959900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 15 | 20230911 | 191600 | 49104959900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 16 | 20230911 | 191500 | 49104959900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 17 | 20230911 | 191400 | 49104959900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 18 | 20230911 | 191300 | 49104959900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 19 | 20230911 | 191200 | 49104959900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 20 | 20230911 | 191100 | 49104959900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 21 | 20230911 | 191000 | 49104959900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 22 | 20230911 | 190900 | 49104959900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 23 | 20230911 | 190800 | 49104959900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 24 | 20230911 | 190700 | 49104959900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 25 | 20230911 | 190600 | 49104959900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 26 | 20230911 | 190500 | 49104959900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 27 | 20230911 | 190400 | 49104959900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 28 | 20230911 | 190300 | 49104959900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 29 | 20230911 | 190200 | 49104959900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 30 | 20230911 | 190100 | 49104959900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 31 | 20230911 | 190000 | 49104959900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 32 | 20230911 | 185900 | 49104959900 | 149300 | 149300 | 149300 | 149300 | 32844 |
| 33 | 20230911 | 185800 | 49104959900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 34 | 20230911 | 185700 | 49104959900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 35 | 20230911 | 185600 | 49104959900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 36 | 20230911 | 185500 | 49104959900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 37 | 20230911 | 185400 | 49104959900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 38 | 20230911 | 185300 | 49104959900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 39 | 20230911 | 185200 | 49104959900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 40 | 20230911 | 185100 | 49104959900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 41 | 20230911 | 185000 | 49104959900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 42 | 20230911 | 184900 | 49104959900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 43 | 20230911 | 184800 | 49104959900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 44 | 20230911 | 184700 | 49104959900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 45 | 20230911 | 184600 | 49104959900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 46 | 20230911 | 184500 | 49104959900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 47 | 20230911 | 184400 | 49104959900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 48 | 20230911 | 184300 | 49104959900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 49 | 20230911 | 184200 | 49104959900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 50 | 20230911 | 184100 | 49104959900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 51 | 20230911 | 184000 | 49104959900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 52 | 20230911 | 183900 | 49104959900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 53 | 20230911 | 183800 | 49104959900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 54 | 20230911 | 183700 | 49104959900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 55 | 20230911 | 183600 | 49104959900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 56 | 20230911 | 183500 | 49104959900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 57 | 20230911 | 183400 | 49104959900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 58 | 20230911 | 183300 | 49104959900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 59 | 20230911 | 183200 | 49104959900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 60 | 20230911 | 183100 | 49104959900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 61 | 20230911 | 183000 | 49104959900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 62 | 20230911 | 182900 | 49104959900 | 149300 | 149300 | 149300 | 149300 | 32844 |
| 63 | 20230911 | 182800 | 49104959900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 64 | 20230911 | 182700 | 49104959900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 65 | 20230911 | 182600 | 49104959900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 66 | 20230911 | 182500 | 49104959900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 67 | 20230911 | 182400 | 49104959900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 68 | 20230911 | 182300 | 49104959900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 69 | 20230911 | 182200 | 49104959900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 70 | 20230911 | 182100 | 49104959900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 71 | 20230911 | 182000 | 49104959900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 72 | 20230911 | 181900 | 49104959900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 73 | 20230911 | 181800 | 49104959900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 74 | 20230911 | 181700 | 49104959900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 75 | 20230911 | 181600 | 49104959900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 76 | 20230911 | 181500 | 49104959900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 77 | 20230911 | 181400 | 49104959900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 78 | 20230911 | 181300 | 49104959900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 79 | 20230911 | 181200 | 49104959900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 80 | 20230911 | 181100 | 49104959900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 81 | 20230911 | 181000 | 49104959900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 82 | 20230911 | 180900 | 49104959900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 83 | 20230911 | 180800 | 49104959900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 84 | 20230911 | 180700 | 49104959900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 85 | 20230911 | 180600 | 49104959900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 86 | 20230911 | 180500 | 49104959900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 87 | 20230911 | 180400 | 49104959900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 88 | 20230911 | 180300 | 49104959900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 89 | 20230911 | 180200 | 49104959900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 90 | 20230911 | 180100 | 49104959900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 91 | 20230911 | 180000 | 49104959900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 92 | 20230911 | 175900 | 49104959900 | 149300 | 149300 | 149300 | 149300 | 32844 |
| 93 | 20230911 | 175800 | 49104959900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 94 | 20230911 | 175700 | 49104959900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 95 | 20230911 | 175600 | 49104959900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 96 | 20230911 | 175500 | 49104959900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 97 | 20230911 | 175400 | 49104959900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 98 | 20230911 | 175300 | 49104959900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 99 | 20230911 | 175200 | 49104959900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 100 | 20230911 | 175100 | 49104959900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 101 | 20230911 | 175000 | 49104959900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 102 | 20230911 | 174900 | 49104959900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 103 | 20230911 | 174800 | 49104959900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 104 | 20230911 | 174700 | 49104959900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 105 | 20230911 | 174600 | 49104959900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 106 | 20230911 | 174500 | 49104959900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 107 | 20230911 | 174400 | 49104959900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 108 | 20230911 | 174300 | 49104959900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 109 | 20230911 | 174200 | 49104959900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 110 | 20230911 | 174100 | 49104959900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 111 | 20230911 | 174000 | 49104959900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 112 | 20230911 | 173900 | 49104959900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 113 | 20230911 | 173800 | 49104959900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 114 | 20230911 | 173700 | 49104959900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 115 | 20230911 | 173600 | 49104959900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 116 | 20230911 | 173500 | 49104959900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 117 | 20230911 | 173400 | 49104959900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 118 | 20230911 | 173300 | 49104959900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 119 | 20230911 | 173200 | 49104959900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 120 | 20230911 | 173100 | 49104959900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 121 | 20230911 | 173000 | 49104959900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 122 | 20230911 | 172900 | 49104959900 | 149300 | 149300 | 149300 | 149300 | 32844 |
| 123 | 20230911 | 172800 | 49104959900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 124 | 20230911 | 172700 | 49104959900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 125 | 20230911 | 172600 | 49104959900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 126 | 20230911 | 172500 | 49104959900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 127 | 20230911 | 172400 | 49104959900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 128 | 20230911 | 172300 | 49104959900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 129 | 20230911 | 172200 | 49104959900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 130 | 20230911 | 172100 | 49104959900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 131 | 20230911 | 172000 | 49104959900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 132 | 20230911 | 171900 | 49104959900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 133 | 20230911 | 171800 | 49104959900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 134 | 20230911 | 171700 | 49104959900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 135 | 20230911 | 171600 | 49104959900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 136 | 20230911 | 171500 | 49104959900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 137 | 20230911 | 171400 | 49104959900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 138 | 20230911 | 171300 | 49104959900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 139 | 20230911 | 171200 | 49104959900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 140 | 20230911 | 171100 | 49104959900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 141 | 20230911 | 171000 | 49104959900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 142 | 20230911 | 170900 | 49104959900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 143 | 20230911 | 170800 | 49104959900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 144 | 20230911 | 170700 | 49104959900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 145 | 20230911 | 170600 | 49104959900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 146 | 20230911 | 170500 | 49104959900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 147 | 20230911 | 170400 | 49104959900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 148 | 20230911 | 170300 | 49104959900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 149 | 20230911 | 170200 | 49104959900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 150 | 20230911 | 170100 | 49104959900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 151 | 20230911 | 170000 | 49104959900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 152 | 20230911 | 165900 | 49104959900 | 149300 | 149300 | 149300 | 149300 | 32844 |
| 153 | 20230911 | 165800 | 49104959900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 154 | 20230911 | 165700 | 49104959900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 155 | 20230911 | 165600 | 49104959900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 156 | 20230911 | 165500 | 49104959900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 157 | 20230911 | 165400 | 49104959900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 158 | 20230911 | 165300 | 49104959900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 159 | 20230911 | 165200 | 49104959900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 160 | 20230911 | 165100 | 49104959900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 161 | 20230911 | 165000 | 49104959900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 162 | 20230911 | 164900 | 49104959900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 163 | 20230911 | 164800 | 49104959900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 164 | 20230911 | 164700 | 49104959900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 165 | 20230911 | 164600 | 49104959900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 166 | 20230911 | 164500 | 49104959900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 167 | 20230911 | 164400 | 49104959900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 168 | 20230911 | 164300 | 49104959900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 169 | 20230911 | 164200 | 49104959900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 170 | 20230911 | 164100 | 49104959900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 171 | 20230911 | 164000 | 49104959900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 172 | 20230911 | 163900 | 49104959900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 173 | 20230911 | 163800 | 49104959900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 174 | 20230911 | 163700 | 49104959900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 175 | 20230911 | 163600 | 49104959900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 176 | 20230911 | 163500 | 49104959900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 177 | 20230911 | 163400 | 49104959900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 178 | 20230911 | 163300 | 49104959900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 179 | 20230911 | 163200 | 49104959900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 180 | 20230911 | 163100 | 49104959900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 181 | 20230911 | 163000 | 49104959900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 182 | 20230911 | 162900 | 49104959900 | 149300 | 149300 | 149300 | 149300 | 32844 |
| 183 | 20230911 | 162800 | 49104959900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 184 | 20230911 | 162700 | 49104959900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 185 | 20230911 | 162600 | 49104959900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 186 | 20230911 | 162500 | 49104959900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 187 | 20230911 | 162400 | 49104959900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 188 | 20230911 | 162300 | 49104959900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 189 | 20230911 | 162200 | 49104959900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 190 | 20230911 | 162100 | 49104959900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 191 | 20230911 | 162000 | 49104959900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 192 | 20230911 | 161900 | 49104959900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 193 | 20230911 | 161800 | 49104959900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 194 | 20230911 | 161700 | 49104959900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 195 | 20230911 | 161600 | 49104959900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 196 | 20230911 | 161500 | 49104959900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 197 | 20230911 | 161400 | 49104959900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 198 | 20230911 | 161300 | 49104959900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 199 | 20230911 | 161200 | 49104959900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 200 | 20230911 | 161100 | 49104959900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 201 | 20230911 | 161000 | 49104959900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 202 | 20230911 | 160900 | 49104959900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 203 | 20230911 | 160800 | 49104959900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 204 | 20230911 | 160700 | 49104959900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 205 | 20230911 | 160600 | 49104959900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 206 | 20230911 | 160500 | 49104959900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 207 | 20230911 | 160400 | 49104959900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 208 | 20230911 | 160300 | 49104959900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 209 | 20230911 | 160200 | 49104959900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 210 | 20230911 | 160100 | 49104959900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 211 | 20230911 | 160000 | 49104959900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 212 | 20230911 | 155900 | 49104959900 | 149300 | 149300 | 149300 | 149300 | 32844 |
| 213 | 20230911 | 155800 | 49104959900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 214 | 20230911 | 155700 | 49104959900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 215 | 20230911 | 155600 | 49104959900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 216 | 20230911 | 155500 | 49104959900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 217 | 20230911 | 155400 | 49104959900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 218 | 20230911 | 155300 | 49104959900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 219 | 20230911 | 155200 | 49104959900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 220 | 20230911 | 155100 | 49104959900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 221 | 20230911 | 155000 | 49104959900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 222 | 20230911 | 154900 | 49104959900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 223 | 20230911 | 154800 | 49104959900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 224 | 20230911 | 154700 | 49104959900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 225 | 20230911 | 154600 | 49104959900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 226 | 20230911 | 154500 | 49104959900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 227 | 20230911 | 154400 | 49104959900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 228 | 20230911 | 154300 | 49104959900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 229 | 20230911 | 154200 | 49104959900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 230 | 20230911 | 154100 | 49104959900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 231 | 20230911 | 154000 | 49104959900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 232 | 20230911 | 153900 | 49104959900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 233 | 20230911 | 153800 | 49104959900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 234 | 20230911 | 153700 | 49104959900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 235 | 20230911 | 153600 | 49104959900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 236 | 20230911 | 153500 | 49104959900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 237 | 20230911 | 153400 | 49104959900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 238 | 20230911 | 153300 | 49104959900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 239 | 20230911 | 153200 | 49104959900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 240 | 20230911 | 153100 | 49104959900 | 149300 | 149300 | 149300 | 149300 | 0 |
| 241 | 20230911 | 153000 | 49104959900 | 149300 | 149300 | 149300 | 149300 | 32844 |
| 242 | 20230911 | 152900 | 44201350700 | 148700 | 148700 | 148700 | 148700 | 0 |
| 243 | 20230911 | 152800 | 44201350700 | 148700 | 148700 | 148700 | 148700 | 0 |
| 244 | 20230911 | 152700 | 44201350700 | 148700 | 148700 | 148700 | 148700 | 0 |
| 245 | 20230911 | 152600 | 44201350700 | 148700 | 148700 | 148700 | 148700 | 0 |
| 246 | 20230911 | 152500 | 44201350700 | 148700 | 148700 | 148700 | 148700 | 0 |
| 247 | 20230911 | 152400 | 44201350700 | 148700 | 148700 | 148700 | 148700 | 0 |
| 248 | 20230911 | 152300 | 44201350700 | 148700 | 148700 | 148700 | 148700 | 0 |
| 249 | 20230911 | 152200 | 44201350700 | 148700 | 148700 | 148700 | 148700 | 0 |
| 250 | 20230911 | 152100 | 44201350700 | 148700 | 148700 | 148700 | 148700 | 0 |
| 251 | 20230911 | 152000 | 44201350700 | 148700 | 148700 | 148700 | 148700 | 0 |
| 252 | 20230911 | 151900 | 44201350700 | 148700 | 148500 | 148700 | 148500 | 886 |
| 253 | 20230911 | 151800 | 44069666700 | 148500 | 148400 | 148500 | 148400 | 588 |
| 254 | 20230911 | 151700 | 43982352700 | 148400 | 148500 | 148500 | 148400 | 240 |
| 255 | 20230911 | 151600 | 43946723600 | 148400 | 148500 | 148500 | 148400 | 319 |
| 256 | 20230911 | 151500 | 43899373100 | 148500 | 148500 | 148600 | 148500 | 773 |
| 257 | 20230911 | 151400 | 43784574700 | 148600 | 148600 | 148700 | 148500 | 1336 |
| 258 | 20230911 | 151300 | 43586050300 | 148600 | 148800 | 148800 | 148600 | 395 |
| 259 | 20230911 | 151200 | 43527304600 | 148800 | 148700 | 148900 | 148700 | 822 |
| 260 | 20230911 | 151100 | 43404989800 | 148700 | 148800 | 148800 | 148700 | 183 |
| 261 | 20230911 | 151000 | 43377773900 | 148800 | 148700 | 148800 | 148700 | 995 |
| 262 | 20230911 | 150900 | 43229782900 | 148700 | 148800 | 148900 | 148700 | 880 |
| 263 | 20230911 | 150800 | 43098837400 | 148800 | 148800 | 148900 | 148800 | 354 |
| 264 | 20230911 | 150700 | 43046155400 | 148900 | 149000 | 149000 | 148900 | 659 |
| 265 | 20230911 | 150600 | 42948022000 | 148900 | 149000 | 149000 | 148900 | 626 |
| 266 | 20230911 | 150500 | 42854789200 | 149100 | 148900 | 149100 | 148900 | 346 |
| 267 | 20230911 | 150400 | 42803217500 | 148900 | 148800 | 149100 | 148800 | 345 |
| 268 | 20230911 | 150300 | 42751819600 | 148800 | 148900 | 149100 | 148800 | 1247 |
| 269 | 20230911 | 150200 | 42566086200 | 148900 | 148900 | 149000 | 148800 | 533 |
| 270 | 20230911 | 150100 | 42486724400 | 148900 | 148900 | 149000 | 148800 | 475 |
| 271 | 20230911 | 150000 | 42416007500 | 148800 | 149300 | 149300 | 148800 | 1561 |
| 272 | 20230911 | 145900 | 42183253900 | 149300 | 149300 | 149400 | 149200 | 389 |
| 273 | 20230911 | 145800 | 42125181100 | 149300 | 149400 | 149500 | 149200 | 1355 |
| 274 | 20230911 | 145700 | 41922767900 | 149300 | 148800 | 149700 | 148800 | 20121 |
| 275 | 20230911 | 145600 | 38916717200 | 148800 | 148900 | 149000 | 148800 | 1589 |
| 276 | 20230911 | 145500 | 38680109000 | 149000 | 148900 | 149000 | 148900 | 1238 |
| 277 | 20230911 | 145400 | 38495655700 | 149000 | 149100 | 149200 | 148900 | 2326 |
| 278 | 20230911 | 145300 | 38148904600 | 149000 | 149100 | 149200 | 148800 | 2277 |
| 279 | 20230911 | 145200 | 37809385100 | 149100 | 149100 | 149100 | 149000 | 1605 |
| 280 | 20230911 | 145100 | 37570100600 | 149000 | 149000 | 149100 | 148700 | 8843 |
| 281 | 20230911 | 145000 | 36252391100 | 149000 | 148700 | 149000 | 148600 | 8433 |
| 282 | 20230911 | 144900 | 34997119500 | 148700 | 148700 | 148700 | 148600 | 288 |
| 283 | 20230911 | 144800 | 34954307300 | 148600 | 148700 | 148700 | 148600 | 387 |
| 284 | 20230911 | 144700 | 34896782700 | 148700 | 148600 | 148700 | 148600 | 570 |
| 285 | 20230911 | 144600 | 34812042100 | 148600 | 148600 | 148700 | 148600 | 401 |
| 286 | 20230911 | 144500 | 34752425000 | 148700 | 148700 | 148800 | 148700 | 929 |
| 287 | 20230911 | 144400 | 34614251900 | 148700 | 148800 | 148800 | 148600 | 340 |
| 288 | 20230911 | 144300 | 34563701500 | 148700 | 148600 | 148800 | 148600 | 506 |
| 289 | 20230911 | 144200 | 34488483600 | 148700 | 148600 | 148800 | 148600 | 413 |
| 290 | 20230911 | 144100 | 34427063100 | 148600 | 148700 | 148700 | 148600 | 439 |
| 291 | 20230911 | 144000 | 34361792100 | 148600 | 148700 | 148700 | 148500 | 416 |
| 292 | 20230911 | 143900 | 34299942500 | 148700 | 148700 | 148800 | 148600 | 579 |
| 293 | 20230911 | 143800 | 34213868500 | 148600 | 148500 | 148700 | 148500 | 407 |
| 294 | 20230911 | 143700 | 34153396400 | 148500 | 148600 | 148800 | 148500 | 722 |
| 295 | 20230911 | 143600 | 34046089500 | 148600 | 148700 | 148900 | 148600 | 724 |
| 296 | 20230911 | 143500 | 33938392400 | 148700 | 148600 | 148800 | 148500 | 683 |
| 297 | 20230911 | 143400 | 33836876300 | 148800 | 148800 | 148800 | 148700 | 1155 |
| 298 | 20230911 | 143300 | 33665083500 | 148800 | 149000 | 149000 | 148700 | 1585 |
| 299 | 20230911 | 143200 | 33429151500 | 148900 | 149000 | 149000 | 148900 | 571 |
| 300 | 20230911 | 143100 | 33344092900 | 148900 | 148900 | 149000 | 148900 | 3108 |
| 301 | 20230911 | 143000 | 32881040800 | 149000 | 148700 | 149000 | 148600 | 8318 |
| 302 | 20230911 | 142900 | 31642551300 | 148700 | 148800 | 148800 | 148700 | 526 |
| 303 | 20230911 | 142800 | 31564305900 | 148700 | 148700 | 148800 | 148700 | 448 |
| 304 | 20230911 | 142700 | 31497664800 | 148600 | 148700 | 148800 | 148600 | 916 |
| 305 | 20230911 | 142600 | 31361438000 | 148800 | 148800 | 148800 | 148700 | 511 |
| 306 | 20230911 | 142500 | 31285417100 | 148800 | 148600 | 148800 | 148600 | 742 |
| 307 | 20230911 | 142400 | 31175072600 | 148700 | 148600 | 148700 | 148500 | 1208 |
| 308 | 20230911 | 142300 | 30995627100 | 148500 | 148500 | 148600 | 148400 | 566 |
| 309 | 20230911 | 142200 | 30911576700 | 148500 | 148500 | 148500 | 148400 | 133 |
| 310 | 20230911 | 142100 | 30891827000 | 148400 | 148500 | 148500 | 148400 | 381 |
| 311 | 20230911 | 142000 | 30835260200 | 148500 | 148400 | 148500 | 148300 | 377 |
| 312 | 20230911 | 141900 | 30779286400 | 148400 | 148300 | 148400 | 148200 | 503 |
| 313 | 20230911 | 141800 | 30704674500 | 148300 | 148300 | 148300 | 148200 | 455 |
| 314 | 20230911 | 141700 | 30637223000 | 148300 | 148300 | 148400 | 148200 | 224 |
| 315 | 20230911 | 141600 | 30604001700 | 148400 | 148400 | 148500 | 148300 | 1792 |
| 316 | 20230911 | 141500 | 30338089100 | 148400 | 148500 | 148500 | 148400 | 197 |
| 317 | 20230911 | 141400 | 30308848400 | 148500 | 148400 | 148500 | 148400 | 49 |
| 318 | 20230911 | 141300 | 30301573000 | 148500 | 148400 | 148500 | 148400 | 210 |
| 319 | 20230911 | 141200 | 30270393500 | 148500 | 148400 | 148500 | 148400 | 20 |
| 320 | 20230911 | 141100 | 30267424700 | 148400 | 148500 | 148500 | 148400 | 262 |
| 321 | 20230911 | 141000 | 30228540800 | 148500 | 148400 | 148500 | 148400 | 376 |
| 322 | 20230911 | 140900 | 30172733300 | 148400 | 148400 | 148500 | 148400 | 38 |
| 323 | 20230911 | 140800 | 30167093000 | 148400 | 148600 | 148700 | 148400 | 970 |
| 324 | 20230911 | 140700 | 30023025300 | 148700 | 148700 | 148800 | 148600 | 202 |
| 325 | 20230911 | 140600 | 29993002300 | 148700 | 148600 | 148700 | 148600 | 472 |
| 326 | 20230911 | 140500 | 29922818100 | 148700 | 148700 | 148800 | 148600 | 638 |
| 327 | 20230911 | 140400 | 29827946500 | 148700 | 148700 | 148800 | 148700 | 310 |
| 328 | 20230911 | 140300 | 29781844900 | 148700 | 148800 | 148800 | 148700 | 91 |
| 329 | 20230911 | 140200 | 29768306100 | 148700 | 148700 | 148800 | 148700 | 44 |
| 330 | 20230911 | 140100 | 29761761700 | 148800 | 148700 | 148800 | 148700 | 198 |
| 331 | 20230911 | 140000 | 29732307100 | 148800 | 148700 | 148800 | 148600 | 465 |
| 332 | 20230911 | 135900 | 29663161800 | 148600 | 148600 | 148700 | 148600 | 262 |
| 333 | 20230911 | 135800 | 29624222100 | 148600 | 148700 | 148700 | 148500 | 319 |
| 334 | 20230911 | 135700 | 29576812800 | 148700 | 148700 | 148700 | 148600 | 366 |
| 335 | 20230911 | 135600 | 29522405900 | 148700 | 148700 | 148700 | 148600 | 376 |
| 336 | 20230911 | 135500 | 29466515100 | 148700 | 148600 | 148700 | 148500 | 265 |
| 337 | 20230911 | 135400 | 29427129500 | 148600 | 148600 | 148700 | 148500 | 194 |
| 338 | 20230911 | 135300 | 29398301400 | 148500 | 148600 | 148600 | 148500 | 341 |
| 339 | 20230911 | 135200 | 29347649900 | 148600 | 148500 | 148600 | 148400 | 474 |
| 340 | 20230911 | 135100 | 29277257800 | 148500 | 148400 | 148500 | 148400 | 304 |
| 341 | 20230911 | 135000 | 29232130600 | 148400 | 148600 | 148600 | 148400 | 768 |
| 342 | 20230911 | 134900 | 29118070400 | 148600 | 148800 | 148800 | 148500 | 1161 |
| 343 | 20230911 | 134800 | 28945437000 | 148700 | 148800 | 148800 | 148700 | 356 |
| 344 | 20230911 | 134700 | 28892481200 | 148800 | 148800 | 148800 | 148700 | 300 |
| 345 | 20230911 | 134600 | 28847856000 | 148800 | 148700 | 148800 | 148600 | 287 |
| 346 | 20230911 | 134500 | 28805164300 | 148700 | 148800 | 148800 | 148700 | 716 |
| 347 | 20230911 | 134400 | 28698681000 | 148700 | 148800 | 148800 | 148700 | 524 |
| 348 | 20230911 | 134300 | 28620722100 | 148700 | 148700 | 148800 | 148700 | 190 |
| 349 | 20230911 | 134200 | 28592467900 | 148700 | 148800 | 148800 | 148600 | 641 |
| 350 | 20230911 | 134100 | 28497195600 | 148700 | 148700 | 148700 | 148600 | 257 |
| 351 | 20230911 | 134000 | 28458985300 | 148700 | 148800 | 148800 | 148600 | 388 |
| 352 | 20230911 | 133900 | 28401288900 | 148700 | 148600 | 148800 | 148600 | 272 |
| 353 | 20230911 | 133800 | 28360837900 | 148700 | 148800 | 148900 | 148700 | 866 |
| 354 | 20230911 | 133700 | 28232022800 | 148800 | 148800 | 148900 | 148700 | 453 |
| 355 | 20230911 | 133600 | 28164618900 | 148800 | 148900 | 148900 | 148800 | 921 |
| 356 | 20230911 | 133500 | 28027557200 | 148900 | 148900 | 148900 | 148800 | 648 |
| 357 | 20230911 | 133400 | 27931103700 | 148900 | 148900 | 148900 | 148800 | 461 |
| 358 | 20230911 | 133300 | 27862481600 | 148800 | 148900 | 148900 | 148800 | 300 |
| 359 | 20230911 | 133200 | 27817827400 | 148800 | 148800 | 148900 | 148700 | 620 |
| 360 | 20230911 | 133100 | 27725585100 | 148800 | 148800 | 148800 | 148700 | 291 |
| 361 | 20230911 | 133000 | 27682295300 | 148800 | 148800 | 148900 | 148700 | 919 |
| 362 | 20230911 | 132900 | 27545613000 | 148700 | 148700 | 148800 | 148700 | 777 |
| 363 | 20230911 | 132800 | 27430006900 | 148700 | 148800 | 148800 | 148700 | 512 |
| 364 | 20230911 | 132700 | 27353846600 | 148800 | 148800 | 148900 | 148700 | 860 |
| 365 | 20230911 | 132600 | 27225934700 | 148800 | 148900 | 148900 | 148700 | 775 |
| 366 | 20230911 | 132500 | 27110601600 | 148900 | 148700 | 148900 | 148700 | 778 |
| 367 | 20230911 | 132400 | 26994822000 | 148700 | 148600 | 148800 | 148600 | 6450 |
| 368 | 20230911 | 132300 | 26035421000 | 148700 | 148600 | 148700 | 148600 | 363 |
| 369 | 20230911 | 132200 | 25981458900 | 148600 | 148600 | 148700 | 148500 | 345 |
| 370 | 20230911 | 132100 | 25930179400 | 148500 | 148500 | 148700 | 148500 | 368 |
| 371 | 20230911 | 132000 | 25875490200 | 148600 | 148500 | 148700 | 148500 | 338 |
| 372 | 20230911 | 131900 | 25825254600 | 148400 | 148600 | 148700 | 148400 | 741 |
| 373 | 20230911 | 131800 | 25715183900 | 148500 | 148700 | 148700 | 148500 | 653 |
| 374 | 20230911 | 131700 | 25618136800 | 148700 | 148600 | 148700 | 148500 | 1984 |
| 375 | 20230911 | 131600 | 25323301400 | 148600 | 148500 | 148600 | 148400 | 3110 |
| 376 | 20230911 | 131500 | 24861442400 | 148500 | 148400 | 148500 | 148400 | 726 |
| 377 | 20230911 | 131400 | 24753698300 | 148400 | 148400 | 148500 | 148300 | 373 |
| 378 | 20230911 | 131300 | 24698330100 | 148500 | 148400 | 148500 | 148300 | 849 |
| 379 | 20230911 | 131200 | 24572360400 | 148400 | 148400 | 148500 | 148300 | 315 |
| 380 | 20230911 | 131100 | 24525602300 | 148300 | 148300 | 148500 | 148300 | 749 |
| 381 | 20230911 | 131000 | 24414456300 | 148400 | 148400 | 148400 | 148300 | 347 |
| 382 | 20230911 | 130900 | 24362975200 | 148300 | 148400 | 148500 | 148300 | 537 |
| 383 | 20230911 | 130800 | 24283284700 | 148500 | 148500 | 148500 | 148400 | 806 |
| 384 | 20230911 | 130700 | 24163656800 | 148400 | 148400 | 148500 | 148300 | 619 |
| 385 | 20230911 | 130600 | 24071805100 | 148300 | 148300 | 148400 | 148300 | 1786 |
| 386 | 20230911 | 130500 | 23806887900 | 148200 | 148300 | 148300 | 148100 | 174 |
| 387 | 20230911 | 130400 | 23781098700 | 148200 | 148300 | 148300 | 148200 | 408 |
| 388 | 20230911 | 130300 | 23720615500 | 148200 | 148300 | 148400 | 148200 | 219 |
| 389 | 20230911 | 130200 | 23688139200 | 148300 | 148400 | 148400 | 148200 | 818 |
| 390 | 20230911 | 130100 | 23566868100 | 148400 | 148400 | 148400 | 148300 | 246 |
| 391 | 20230911 | 130000 | 23530375200 | 148300 | 148400 | 148400 | 148300 | 377 |
| 392 | 20230911 | 125900 | 23474447400 | 148300 | 148300 | 148400 | 148300 | 258 |
| 393 | 20230911 | 125800 | 23436176400 | 148300 | 148400 | 148400 | 148300 | 568 |
| 394 | 20230911 | 125700 | 23351907800 | 148300 | 148300 | 148500 | 148300 | 299 |
| 395 | 20230911 | 125600 | 23307536000 | 148300 | 148400 | 148400 | 148300 | 418 |
| 396 | 20230911 | 125500 | 23245517500 | 148300 | 148400 | 148400 | 148200 | 384 |
| 397 | 20230911 | 125400 | 23188562800 | 148400 | 148500 | 148500 | 148200 | 433 |
| 398 | 20230911 | 125300 | 23124313400 | 148400 | 148400 | 148500 | 148400 | 545 |
| 399 | 20230911 | 125200 | 23043424500 | 148400 | 148500 | 148500 | 148300 | 416 |
| 400 | 20230911 | 125100 | 22981677900 | 148500 | 148400 | 148500 | 148300 | 670 |
| 401 | 20230911 | 125000 | 22882249100 | 148400 | 148200 | 148400 | 148100 | 1990 |
| 402 | 20230911 | 124900 | 22587259700 | 148100 | 148200 | 148200 | 148000 | 268 |
| 403 | 20230911 | 124800 | 22547561000 | 148100 | 148100 | 148200 | 148000 | 268 |
| 404 | 20230911 | 124700 | 22507877200 | 148000 | 148100 | 148200 | 148000 | 315 |
| 405 | 20230911 | 124600 | 22461223100 | 148200 | 148100 | 148200 | 148100 | 337 |
| 406 | 20230911 | 124500 | 22411296900 | 148000 | 148100 | 148200 | 148000 | 226 |
| 407 | 20230911 | 124400 | 22377839300 | 148100 | 148100 | 148200 | 148000 | 338 |
| 408 | 20230911 | 124300 | 22327783100 | 148000 | 148100 | 148100 | 148000 | 203 |
| 409 | 20230911 | 124200 | 22297720800 | 148000 | 148200 | 148200 | 148000 | 262 |
| 410 | 20230911 | 124100 | 22258921200 | 148100 | 148100 | 148200 | 148000 | 353 |
| 411 | 20230911 | 124000 | 22206642400 | 148100 | 148100 | 148200 | 148000 | 324 |
| 412 | 20230911 | 123900 | 22158667400 | 148100 | 148100 | 148200 | 148000 | 234 |
| 413 | 20230911 | 123800 | 22124012000 | 148100 | 148100 | 148100 | 148000 | 810 |
| 414 | 20230911 | 123700 | 22004067000 | 148000 | 148000 | 148100 | 148000 | 291 |
| 415 | 20230911 | 123600 | 21960984100 | 148100 | 148000 | 148100 | 147900 | 332 |
| 416 | 20230911 | 123500 | 21911845900 | 148000 | 148000 | 148000 | 147900 | 287 |
| 417 | 20230911 | 123400 | 21869377400 | 148000 | 148100 | 148100 | 147900 | 186 |
| 418 | 20230911 | 123300 | 21841845800 | 148100 | 148000 | 148100 | 148000 | 197 |
| 419 | 20230911 | 123200 | 21812686200 | 148000 | 148100 | 148100 | 147900 | 166 |
| 420 | 20230911 | 123100 | 21788112400 | 148000 | 148000 | 148100 | 147900 | 361 |
| 421 | 20230911 | 123000 | 21734687200 | 148100 | 148100 | 148100 | 148000 | 382 |
| 422 | 20230911 | 122900 | 21678127100 | 148000 | 148000 | 148100 | 147800 | 763 |
| 423 | 20230911 | 122800 | 21565237900 | 148000 | 148100 | 148100 | 147900 | 879 |
| 424 | 20230911 | 122700 | 21435175700 | 148000 | 148100 | 148100 | 148000 | 275 |
| 425 | 20230911 | 122600 | 21394463600 | 148000 | 148100 | 148100 | 148000 | 353 |
| 426 | 20230911 | 122500 | 21342185100 | 148000 | 148100 | 148100 | 148000 | 219 |
| 427 | 20230911 | 122400 | 21309759100 | 148100 | 148000 | 148100 | 148000 | 194 |
| 428 | 20230911 | 122300 | 21281032000 | 148000 | 148000 | 148100 | 148000 | 298 |
| 429 | 20230911 | 122200 | 21236915200 | 148000 | 148000 | 148100 | 147900 | 200 |
| 430 | 20230911 | 122100 | 21207310300 | 148000 | 148000 | 148000 | 147900 | 230 |
| 431 | 20230911 | 122000 | 21173279200 | 148000 | 148000 | 148000 | 148000 | 186 |
| 432 | 20230911 | 121900 | 21145751200 | 147900 | 147700 | 147900 | 147700 | 140 |
| 433 | 20230911 | 121800 | 21125059500 | 147700 | 147900 | 147900 | 147700 | 344 |
| 434 | 20230911 | 121700 | 21074186600 | 147800 | 147800 | 147900 | 147800 | 650 |
| 435 | 20230911 | 121600 | 20978115700 | 147900 | 147700 | 147900 | 147700 | 378 |
| 436 | 20230911 | 121500 | 20922270000 | 147600 | 148000 | 148000 | 147600 | 3296 |
| 437 | 20230911 | 121400 | 20435075400 | 148000 | 148000 | 148100 | 148000 | 536 |
| 438 | 20230911 | 121300 | 20355740300 | 148100 | 148000 | 148100 | 148000 | 41 |
| 439 | 20230911 | 121200 | 20349671300 | 148100 | 148000 | 148100 | 148000 | 37 |
| 440 | 20230911 | 121100 | 20344192300 | 148000 | 148200 | 148200 | 148000 | 481 |
| 441 | 20230911 | 121000 | 20272954500 | 148100 | 148200 | 148200 | 148100 | 48 |
| 442 | 20230911 | 120900 | 20265843900 | 148200 | 148100 | 148200 | 148100 | 745 |
| 443 | 20230911 | 120800 | 20155493600 | 148100 | 148100 | 148200 | 148100 | 206 |
| 444 | 20230911 | 120700 | 20124982800 | 148100 | 148100 | 148200 | 148100 | 160 |
| 445 | 20230911 | 120600 | 20101284100 | 148100 | 148200 | 148200 | 148100 | 15 |
| 446 | 20230911 | 120500 | 20099061700 | 148200 | 148100 | 148200 | 148100 | 352 |
| 447 | 20230911 | 120400 | 20046896400 | 148100 | 148200 | 148200 | 148100 | 27 |
| 448 | 20230911 | 120300 | 20042896600 | 148200 | 148200 | 148300 | 148100 | 775 |
| 449 | 20230911 | 120200 | 19928057600 | 148200 | 148400 | 148400 | 148200 | 724 |
| 450 | 20230911 | 120100 | 19820692400 | 148300 | 148400 | 148500 | 148300 | 314 |
| 451 | 20230911 | 120000 | 19774094000 | 148400 | 148500 | 148500 | 148400 | 151 |
| 452 | 20230911 | 115900 | 19751673300 | 148500 | 148500 | 148500 | 148400 | 113 |
| 453 | 20230911 | 115800 | 19734894400 | 148400 | 148400 | 148500 | 148400 | 321 |
| 454 | 20230911 | 115700 | 19687238200 | 148400 | 148400 | 148500 | 148400 | 166 |
| 455 | 20230911 | 115600 | 19662588400 | 148400 | 148500 | 148500 | 148400 | 323 |
| 456 | 20230911 | 115500 | 19614639200 | 148400 | 148500 | 148500 | 148400 | 284 |
| 457 | 20230911 | 115400 | 19572470400 | 148500 | 148500 | 148500 | 148400 | 292 |
| 458 | 20230911 | 115300 | 19529119100 | 148400 | 148300 | 148500 | 148300 | 224 |
| 459 | 20230911 | 115200 | 19495878000 | 148400 | 148300 | 148400 | 148300 | 702 |
| 460 | 20230911 | 115100 | 19391722600 | 148400 | 148300 | 148400 | 148300 | 161 |
| 461 | 20230911 | 115000 | 19367834000 | 148400 | 148400 | 148400 | 148300 | 295 |
| 462 | 20230911 | 114900 | 19324063600 | 148400 | 148400 | 148500 | 148300 | 372 |
| 463 | 20230911 | 114800 | 19268872600 | 148400 | 148500 | 148500 | 148400 | 330 |
| 464 | 20230911 | 114700 | 19219889800 | 148400 | 148400 | 148500 | 148300 | 548 |
| 465 | 20230911 | 114600 | 19138571700 | 148400 | 148300 | 148500 | 148300 | 265 |
| 466 | 20230911 | 114500 | 19099252500 | 148400 | 148400 | 148400 | 148300 | 231 |
| 467 | 20230911 | 114400 | 19064973400 | 148300 | 148300 | 148400 | 148300 | 126 |
| 468 | 20230911 | 114300 | 19046276500 | 148400 | 148500 | 148500 | 148400 | 1116 |
| 469 | 20230911 | 114200 | 18880642100 | 148500 | 148500 | 148600 | 148500 | 232 |
| 470 | 20230911 | 114100 | 18846181800 | 148600 | 148400 | 148600 | 148400 | 224 |
| 471 | 20230911 | 114000 | 18812913500 | 148500 | 148500 | 148500 | 148400 | 248 |
| 472 | 20230911 | 113900 | 18776091800 | 148400 | 148600 | 148700 | 148400 | 595 |
| 473 | 20230911 | 113800 | 18687675200 | 148700 | 148700 | 148700 | 148600 | 301 |
| 474 | 20230911 | 113700 | 18642934600 | 148600 | 148600 | 148700 | 148600 | 326 |
| 475 | 20230911 | 113600 | 18594475200 | 148600 | 148600 | 148600 | 148400 | 289 |
| 476 | 20230911 | 113500 | 18551544500 | 148500 | 148500 | 148600 | 148500 | 811 |
| 477 | 20230911 | 113400 | 18431088600 | 148500 | 148600 | 148600 | 148500 | 197 |
| 478 | 20230911 | 113300 | 18401818900 | 148500 | 148600 | 148700 | 148500 | 693 |
| 479 | 20230911 | 113200 | 18298833400 | 148600 | 148600 | 148700 | 148600 | 332 |
| 480 | 20230911 | 113100 | 18249478500 | 148600 | 148600 | 148700 | 148600 | 188 |
| 481 | 20230911 | 113000 | 18221525100 | 148700 | 148700 | 148700 | 148600 | 427 |
| 482 | 20230911 | 112900 | 18158042300 | 148700 | 148700 | 148700 | 148600 | 522 |
| 483 | 20230911 | 112800 | 18080421200 | 148700 | 148800 | 148800 | 148700 | 967 |
| 484 | 20230911 | 112700 | 17936612000 | 148800 | 148800 | 148800 | 148700 | 954 |
| 485 | 20230911 | 112600 | 17794670400 | 148800 | 148700 | 148800 | 148700 | 2384 |
| 486 | 20230911 | 112500 | 17440141100 | 148700 | 148500 | 148700 | 148500 | 1843 |
| 487 | 20230911 | 112400 | 17166253000 | 148500 | 148500 | 148600 | 148400 | 2922 |
| 488 | 20230911 | 112300 | 16732331800 | 148400 | 148300 | 148500 | 148300 | 3012 |
| 489 | 20230911 | 112200 | 16285340800 | 148400 | 148300 | 148400 | 148200 | 1903 |
| 490 | 20230911 | 112100 | 16003051800 | 148300 | 148200 | 148300 | 148200 | 299 |
| 491 | 20230911 | 112000 | 15958712500 | 148200 | 148200 | 148300 | 148200 | 120 |
| 492 | 20230911 | 111900 | 15940919100 | 148300 | 148300 | 148300 | 148200 | 774 |
| 493 | 20230911 | 111800 | 15826189100 | 148200 | 148300 | 148300 | 148200 | 286 |
| 494 | 20230911 | 111700 | 15783784900 | 148300 | 148300 | 148400 | 148200 | 192 |
| 495 | 20230911 | 111600 | 15755314200 | 148200 | 148400 | 148400 | 148200 | 337 |
| 496 | 20230911 | 111500 | 15705338600 | 148300 | 148300 | 148400 | 148200 | 1278 |
| 497 | 20230911 | 111400 | 15515811000 | 148300 | 148300 | 148300 | 148200 | 383 |
| 498 | 20230911 | 111300 | 15459022000 | 148300 | 148300 | 148300 | 148200 | 286 |
| 499 | 20230911 | 111200 | 15416619200 | 148200 | 148300 | 148300 | 148200 | 206 |
| 500 | 20230911 | 111100 | 15386075000 | 148300 | 148300 | 148400 | 148200 | 442 |
| 501 | 20230911 | 111000 | 15320520100 | 148400 | 148100 | 148400 | 148100 | 3431 |
| 502 | 20230911 | 110900 | 14811862000 | 148100 | 148100 | 148200 | 148000 | 2779 |
| 503 | 20230911 | 110800 | 14400263700 | 148100 | 148100 | 148200 | 148000 | 797 |
| 504 | 20230911 | 110700 | 14282222900 | 148100 | 148100 | 148100 | 148000 | 321 |
| 505 | 20230911 | 110600 | 14234689500 | 148100 | 148100 | 148200 | 148000 | 841 |
| 506 | 20230911 | 110500 | 14110116800 | 148100 | 148100 | 148300 | 148100 | 439 |
| 507 | 20230911 | 110400 | 14045061700 | 148100 | 148000 | 148200 | 148000 | 389 |
| 508 | 20230911 | 110300 | 13987455700 | 148100 | 148200 | 148200 | 148000 | 445 |
| 509 | 20230911 | 110200 | 13921563100 | 148300 | 148300 | 148300 | 148100 | 761 |
| 510 | 20230911 | 110100 | 13808792600 | 148200 | 148200 | 148300 | 148200 | 434 |
| 511 | 20230911 | 110000 | 13744453900 | 148200 | 148200 | 148300 | 148200 | 772 |
| 512 | 20230911 | 105900 | 13630000200 | 148200 | 148100 | 148300 | 148100 | 1031 |
| 513 | 20230911 | 105800 | 13477198800 | 148200 | 148100 | 148200 | 148000 | 4186 |
| 514 | 20230911 | 105700 | 12857186000 | 148100 | 148200 | 148200 | 148000 | 2759 |
| 515 | 20230911 | 105600 | 12448611900 | 148100 | 148100 | 148200 | 148100 | 396 |
| 516 | 20230911 | 105500 | 12389947600 | 148100 | 148100 | 148200 | 148000 | 889 |
| 517 | 20230911 | 105400 | 12258286100 | 148100 | 148200 | 148200 | 148000 | 754 |
| 518 | 20230911 | 105300 | 12146612900 | 148000 | 148000 | 148200 | 148000 | 5459 |
| 519 | 20230911 | 105200 | 11338471400 | 148000 | 147900 | 148000 | 147800 | 1176 |
| 520 | 20230911 | 105100 | 11164540100 | 147800 | 147900 | 147900 | 147800 | 393 |
| 521 | 20230911 | 105000 | 11106435900 | 147900 | 147900 | 147900 | 147800 | 218 |
| 522 | 20230911 | 104900 | 11074201000 | 147800 | 147800 | 148000 | 147800 | 314 |
| 523 | 20230911 | 104800 | 11027762000 | 147900 | 147900 | 147900 | 147900 | 434 |
| 524 | 20230911 | 104700 | 10963573400 | 147900 | 147800 | 148000 | 147600 | 2780 |
| 525 | 20230911 | 104600 | 10552514400 | 147900 | 147700 | 147900 | 147700 | 2094 |
| 526 | 20230911 | 104500 | 10243068300 | 147700 | 147400 | 147700 | 147400 | 2828 |
| 527 | 20230911 | 104400 | 9825792600 | 147400 | 147300 | 147500 | 147300 | 707 |
| 528 | 20230911 | 104300 | 9721579800 | 147300 | 147200 | 147400 | 147200 | 180 |
| 529 | 20230911 | 104200 | 9695058900 | 147200 | 147400 | 147500 | 147200 | 193 |
| 530 | 20230911 | 104100 | 9666617100 | 147500 | 147400 | 147500 | 147300 | 825 |
| 531 | 20230911 | 104000 | 9545014700 | 147500 | 147500 | 147500 | 147400 | 132 |
| 532 | 20230911 | 103900 | 9525549900 | 147400 | 147500 | 147500 | 147400 | 216 |
| 533 | 20230911 | 103800 | 9493700000 | 147400 | 147400 | 147500 | 147400 | 666 |
| 534 | 20230911 | 103700 | 9395498300 | 147400 | 147200 | 147400 | 147000 | 1667 |
| 535 | 20230911 | 103600 | 9150162400 | 147200 | 147100 | 147200 | 147100 | 146 |
| 536 | 20230911 | 103500 | 9128674600 | 147100 | 147200 | 147200 | 147100 | 185 |
| 537 | 20230911 | 103400 | 9101449400 | 147200 | 147300 | 147300 | 147100 | 1179 |
| 538 | 20230911 | 103300 | 8927897000 | 147300 | 147300 | 147400 | 147300 | 238 |
| 539 | 20230911 | 103200 | 8892833700 | 147300 | 147300 | 147300 | 147200 | 285 |
| 540 | 20230911 | 103100 | 8850857600 | 147200 | 147200 | 147300 | 147200 | 147 |
| 541 | 20230911 | 103000 | 8829211800 | 147300 | 147200 | 147300 | 147100 | 833 |
| 542 | 20230911 | 102900 | 8706627600 | 147100 | 147200 | 147200 | 147100 | 482 |
| 543 | 20230911 | 102800 | 8635709800 | 147100 | 147300 | 147300 | 147100 | 640 |
| 544 | 20230911 | 102700 | 8541526300 | 147300 | 147300 | 147300 | 147200 | 496 |
| 545 | 20230911 | 102600 | 8468485300 | 147300 | 147200 | 147400 | 147200 | 439 |
| 546 | 20230911 | 102500 | 8403818200 | 147300 | 147200 | 147300 | 147200 | 169 |
| 547 | 20230911 | 102400 | 8378927200 | 147300 | 147300 | 147300 | 147200 | 137 |
| 548 | 20230911 | 102300 | 8358753300 | 147300 | 147200 | 147300 | 147100 | 234 |
| 549 | 20230911 | 102200 | 8324303500 | 147300 | 147200 | 147300 | 147100 | 677 |
| 550 | 20230911 | 102100 | 8224634800 | 147200 | 147400 | 147400 | 147200 | 617 |
| 551 | 20230911 | 102000 | 8133761300 | 147300 | 147500 | 147500 | 147300 | 397 |
| 552 | 20230911 | 101900 | 8075244000 | 147500 | 147400 | 147500 | 147400 | 467 |
| 553 | 20230911 | 101800 | 8006361800 | 147500 | 147400 | 147500 | 147400 | 329 |
| 554 | 20230911 | 101700 | 7957842700 | 147400 | 147500 | 147500 | 147400 | 162 |
| 555 | 20230911 | 101600 | 7933951600 | 147500 | 147300 | 147500 | 147300 | 466 |
| 556 | 20230911 | 101500 | 7865277700 | 147300 | 147400 | 147400 | 147200 | 423 |
| 557 | 20230911 | 101400 | 7802944400 | 147400 | 147500 | 147500 | 147400 | 178 |
| 558 | 20230911 | 101300 | 7776690700 | 147400 | 147300 | 147500 | 147300 | 277 |
| 559 | 20230911 | 101200 | 7735861000 | 147400 | 147300 | 147400 | 147200 | 283 |
| 560 | 20230911 | 101100 | 7694174100 | 147300 | 147300 | 147400 | 147200 | 700 |
| 561 | 20230911 | 101000 | 7591037100 | 147300 | 147300 | 147400 | 147200 | 247 |
| 562 | 20230911 | 100900 | 7554650200 | 147300 | 147300 | 147300 | 147200 | 503 |
| 563 | 20230911 | 100800 | 7480598300 | 147300 | 147300 | 147300 | 147200 | 621 |
| 564 | 20230911 | 100700 | 7389149700 | 147300 | 147300 | 147400 | 147200 | 685 |
| 565 | 20230911 | 100600 | 7288251400 | 147400 | 147500 | 147500 | 147300 | 353 |
| 566 | 20230911 | 100500 | 7236213900 | 147400 | 147600 | 147600 | 147400 | 332 |
| 567 | 20230911 | 100400 | 7187235500 | 147600 | 147600 | 147600 | 147400 | 586 |
| 568 | 20230911 | 100300 | 7100771800 | 147700 | 147500 | 147700 | 147500 | 272 |
| 569 | 20230911 | 100200 | 7060610000 | 147500 | 147700 | 147700 | 147400 | 557 |
| 570 | 20230911 | 100100 | 6978402200 | 147800 | 147700 | 147800 | 147700 | 199 |
| 571 | 20230911 | 100000 | 6948992600 | 147800 | 147600 | 147800 | 147600 | 448 |
| 572 | 20230911 | 095900 | 6882817200 | 147700 | 147500 | 147700 | 147400 | 1449 |
| 573 | 20230911 | 095800 | 6669042500 | 147400 | 147400 | 147500 | 147400 | 556 |
| 574 | 20230911 | 095700 | 6587034400 | 147400 | 147400 | 147400 | 147100 | 1494 |
| 575 | 20230911 | 095600 | 6367033900 | 147300 | 147300 | 147400 | 147300 | 234 |
| 576 | 20230911 | 095500 | 6332555400 | 147400 | 147400 | 147400 | 147300 | 462 |
| 577 | 20230911 | 095400 | 6264486400 | 147300 | 147400 | 147500 | 147300 | 271 |
| 578 | 20230911 | 095300 | 6224541700 | 147300 | 147300 | 147400 | 147300 | 546 |
| 579 | 20230911 | 095200 | 6144067000 | 147300 | 147400 | 147400 | 147300 | 232 |
| 580 | 20230911 | 095100 | 6109877400 | 147300 | 147300 | 147400 | 147300 | 396 |
| 581 | 20230911 | 095000 | 6051519000 | 147300 | 147400 | 147400 | 147300 | 730 |
| 582 | 20230911 | 094900 | 5943921200 | 147400 | 147500 | 147500 | 147400 | 204 |
| 583 | 20230911 | 094800 | 5913842200 | 147500 | 147500 | 147500 | 147400 | 222 |
| 584 | 20230911 | 094700 | 5881104700 | 147500 | 147500 | 147500 | 147400 | 164 |
| 585 | 20230911 | 094600 | 5856915700 | 147400 | 147400 | 147500 | 147400 | 391 |
| 586 | 20230911 | 094500 | 5799268800 | 147400 | 147600 | 147700 | 147400 | 613 |
| 587 | 20230911 | 094400 | 5708807000 | 147700 | 147600 | 147700 | 147600 | 192 |
| 588 | 20230911 | 094300 | 5680456400 | 147500 | 147600 | 147800 | 147500 | 906 |
| 589 | 20230911 | 094200 | 5546685300 | 147500 | 147500 | 147600 | 147400 | 430 |
| 590 | 20230911 | 094100 | 5483262400 | 147500 | 147400 | 147500 | 147400 | 291 |
| 591 | 20230911 | 094000 | 5440353800 | 147400 | 147500 | 147500 | 147300 | 229 |
| 592 | 20230911 | 093900 | 5406586800 | 147500 | 147600 | 147700 | 147400 | 1096 |
| 593 | 20230911 | 093800 | 5244944600 | 147700 | 147700 | 147700 | 147600 | 366 |
| 594 | 20230911 | 093700 | 5190902000 | 147700 | 147700 | 147800 | 147600 | 1003 |
| 595 | 20230911 | 093600 | 5042787300 | 147700 | 147900 | 147900 | 147700 | 579 |
| 596 | 20230911 | 093500 | 4957210600 | 147900 | 147800 | 147900 | 147800 | 709 |
| 597 | 20230911 | 093400 | 4852351000 | 147900 | 147800 | 147900 | 147800 | 282 |
| 598 | 20230911 | 093300 | 4810656600 | 147900 | 147900 | 147900 | 147800 | 957 |
| 599 | 20230911 | 093200 | 4669193100 | 147900 | 147800 | 147900 | 147700 | 833 |
| 600 | 20230911 | 093100 | 4546051700 | 147800 | 147800 | 147800 | 147700 | 600 |
| 601 | 20230911 | 093000 | 4457384100 | 147800 | 147700 | 147800 | 147700 | 317 |
| 602 | 20230911 | 092900 | 4410536500 | 147700 | 147800 | 147800 | 147700 | 234 |
| 603 | 20230911 | 092800 | 4375958700 | 147700 | 147700 | 147800 | 147600 | 238 |
| 604 | 20230911 | 092700 | 4340801900 | 147700 | 147700 | 147800 | 147600 | 816 |
| 605 | 20230911 | 092600 | 4220275300 | 147700 | 147500 | 147700 | 147500 | 976 |
| 606 | 20230911 | 092500 | 4076223100 | 147600 | 147400 | 147600 | 147400 | 608 |
| 607 | 20230911 | 092400 | 3986542200 | 147400 | 147200 | 147500 | 147100 | 1202 |
| 608 | 20230911 | 092300 | 3809601800 | 147100 | 147300 | 147300 | 147100 | 1633 |
| 609 | 20230911 | 092200 | 3569190000 | 147300 | 147500 | 147600 | 147300 | 1235 |
| 610 | 20230911 | 092100 | 3387183500 | 147500 | 147600 | 147600 | 147500 | 458 |
| 611 | 20230911 | 092000 | 3319614300 | 147600 | 147600 | 147600 | 147500 | 351 |
| 612 | 20230911 | 091900 | 3267821700 | 147600 | 147700 | 147700 | 147600 | 305 |
| 613 | 20230911 | 091800 | 3222785200 | 147600 | 147500 | 147700 | 147500 | 551 |
| 614 | 20230911 | 091700 | 3141449600 | 147600 | 147600 | 147700 | 147500 | 441 |
| 615 | 20230911 | 091600 | 3076349900 | 147600 | 147600 | 147700 | 147500 | 514 |
| 616 | 20230911 | 091500 | 3000480300 | 147500 | 147600 | 147600 | 147500 | 459 |
| 617 | 20230911 | 091400 | 2932762100 | 147600 | 147600 | 147600 | 147500 | 271 |
| 618 | 20230911 | 091300 | 2892770200 | 147600 | 147500 | 147700 | 147500 | 563 |
| 619 | 20230911 | 091200 | 2809666800 | 147500 | 147600 | 147700 | 147500 | 724 |
| 620 | 20230911 | 091100 | 2702798000 | 147700 | 147600 | 147700 | 147600 | 487 |
| 621 | 20230911 | 091000 | 2630908600 | 147600 | 147600 | 147800 | 147500 | 1383 |
| 622 | 20230911 | 090900 | 2426664600 | 147500 | 147400 | 147500 | 147300 | 1300 |
| 623 | 20230911 | 090800 | 2235011600 | 147400 | 147400 | 147500 | 147300 | 821 |
| 624 | 20230911 | 090700 | 2113997100 | 147400 | 147500 | 147600 | 147400 | 572 |
| 625 | 20230911 | 090600 | 2029626800 | 147600 | 147900 | 147900 | 147500 | 1065 |
| 626 | 20230911 | 090500 | 1872367500 | 147900 | 147900 | 147900 | 147800 | 433 |
| 627 | 20230911 | 090400 | 1808335200 | 147900 | 148000 | 148000 | 147900 | 965 |
| 628 | 20230911 | 090300 | 1665569700 | 148100 | 148000 | 148100 | 147900 | 1598 |
| 629 | 20230911 | 090200 | 1428995600 | 148000 | 147500 | 148000 | 147500 | 4363 |
| 630 | 20230911 | 090100 | 784279100 | 147500 | 147500 | 147600 | 147200 | 2156 |
| 631 | 20230911 | 090000 | 466597300 | 147400 | 147500 | 147500 | 147200 | 3151 |