37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230913 | 193000 | 39338896000 | 146200 | 146200 | 146200 | 146200 | 14733 |
| 3 | 20230913 | 192900 | 39338896000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 4 | 20230913 | 192800 | 39338896000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 5 | 20230913 | 192700 | 39338896000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 6 | 20230913 | 192600 | 39338896000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 7 | 20230913 | 192500 | 39338896000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 8 | 20230913 | 192400 | 39338896000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 9 | 20230913 | 192300 | 39338896000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 10 | 20230913 | 192200 | 39338896000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 11 | 20230913 | 192100 | 39338896000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 12 | 20230913 | 192000 | 39338896000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 13 | 20230913 | 191900 | 39338896000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 14 | 20230913 | 191800 | 39338896000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 15 | 20230913 | 191700 | 39338896000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 16 | 20230913 | 191600 | 39338896000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 17 | 20230913 | 191500 | 39338896000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 18 | 20230913 | 191400 | 39338896000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 19 | 20230913 | 191300 | 39338896000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 20 | 20230913 | 191200 | 39338896000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 21 | 20230913 | 191100 | 39338896000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 22 | 20230913 | 191000 | 39338896000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 23 | 20230913 | 190900 | 39338896000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 24 | 20230913 | 190800 | 39338896000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 25 | 20230913 | 190700 | 39338896000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 26 | 20230913 | 190600 | 39338896000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 27 | 20230913 | 190500 | 39338896000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 28 | 20230913 | 190400 | 39338896000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 29 | 20230913 | 190300 | 39338896000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 30 | 20230913 | 190200 | 39338896000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 31 | 20230913 | 190100 | 39338896000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 32 | 20230913 | 190000 | 39338896000 | 146200 | 146200 | 146200 | 146200 | 14733 |
| 33 | 20230913 | 185900 | 39338896000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 34 | 20230913 | 185800 | 39338896000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 35 | 20230913 | 185700 | 39338896000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 36 | 20230913 | 185600 | 39338896000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 37 | 20230913 | 185500 | 39338896000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 38 | 20230913 | 185400 | 39338896000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 39 | 20230913 | 185300 | 39338896000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 40 | 20230913 | 185200 | 39338896000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 41 | 20230913 | 185100 | 39338896000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 42 | 20230913 | 185000 | 39338896000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 43 | 20230913 | 184900 | 39338896000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 44 | 20230913 | 184800 | 39338896000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 45 | 20230913 | 184700 | 39338896000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 46 | 20230913 | 184600 | 39338896000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 47 | 20230913 | 184500 | 39338896000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 48 | 20230913 | 184400 | 39338896000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 49 | 20230913 | 184300 | 39338896000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 50 | 20230913 | 184200 | 39338896000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 51 | 20230913 | 184100 | 39338896000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 52 | 20230913 | 184000 | 39338896000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 53 | 20230913 | 183900 | 39338896000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 54 | 20230913 | 183800 | 39338896000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 55 | 20230913 | 183700 | 39338896000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 56 | 20230913 | 183600 | 39338896000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 57 | 20230913 | 183500 | 39338896000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 58 | 20230913 | 183400 | 39338896000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 59 | 20230913 | 183300 | 39338896000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 60 | 20230913 | 183200 | 39338896000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 61 | 20230913 | 183100 | 39338896000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 62 | 20230913 | 183000 | 39338896000 | 146200 | 146200 | 146200 | 146200 | 14733 |
| 63 | 20230913 | 182900 | 39338896000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 64 | 20230913 | 182800 | 39338896000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 65 | 20230913 | 182700 | 39338896000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 66 | 20230913 | 182600 | 39338896000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 67 | 20230913 | 182500 | 39338896000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 68 | 20230913 | 182400 | 39338896000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 69 | 20230913 | 182300 | 39338896000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 70 | 20230913 | 182200 | 39338896000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 71 | 20230913 | 182100 | 39338896000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 72 | 20230913 | 182000 | 39338896000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 73 | 20230913 | 181900 | 39338896000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 74 | 20230913 | 181800 | 39338896000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 75 | 20230913 | 181700 | 39338896000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 76 | 20230913 | 181600 | 39338896000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 77 | 20230913 | 181500 | 39338896000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 78 | 20230913 | 181400 | 39338896000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 79 | 20230913 | 181300 | 39338896000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 80 | 20230913 | 181200 | 39338896000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 81 | 20230913 | 181100 | 39338896000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 82 | 20230913 | 181000 | 39338896000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 83 | 20230913 | 180900 | 39338896000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 84 | 20230913 | 180800 | 39338896000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 85 | 20230913 | 180700 | 39338896000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 86 | 20230913 | 180600 | 39338896000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 87 | 20230913 | 180500 | 39338896000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 88 | 20230913 | 180400 | 39338896000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 89 | 20230913 | 180300 | 39338896000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 90 | 20230913 | 180200 | 39338896000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 91 | 20230913 | 180100 | 39338896000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 92 | 20230913 | 180000 | 39338896000 | 146200 | 146200 | 146200 | 146200 | 14733 |
| 93 | 20230913 | 175900 | 39338896000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 94 | 20230913 | 175800 | 39338896000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 95 | 20230913 | 175700 | 39338896000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 96 | 20230913 | 175600 | 39338896000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 97 | 20230913 | 175500 | 39338896000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 98 | 20230913 | 175400 | 39338896000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 99 | 20230913 | 175300 | 39338896000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 100 | 20230913 | 175200 | 39338896000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 101 | 20230913 | 175100 | 39338896000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 102 | 20230913 | 175000 | 39338896000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 103 | 20230913 | 174900 | 39338896000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 104 | 20230913 | 174800 | 39338896000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 105 | 20230913 | 174700 | 39338896000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 106 | 20230913 | 174600 | 39338896000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 107 | 20230913 | 174500 | 39338896000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 108 | 20230913 | 174400 | 39338896000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 109 | 20230913 | 174300 | 39338896000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 110 | 20230913 | 174200 | 39338896000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 111 | 20230913 | 174100 | 39338896000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 112 | 20230913 | 174000 | 39338896000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 113 | 20230913 | 173900 | 39338896000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 114 | 20230913 | 173800 | 39338896000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 115 | 20230913 | 173700 | 39338896000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 116 | 20230913 | 173600 | 39338896000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 117 | 20230913 | 173500 | 39338896000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 118 | 20230913 | 173400 | 39338896000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 119 | 20230913 | 173300 | 39338896000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 120 | 20230913 | 173200 | 39338896000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 121 | 20230913 | 173100 | 39338896000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 122 | 20230913 | 173000 | 39338896000 | 146200 | 146200 | 146200 | 146200 | 14733 |
| 123 | 20230913 | 172900 | 39338896000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 124 | 20230913 | 172800 | 39338896000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 125 | 20230913 | 172700 | 39338896000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 126 | 20230913 | 172600 | 39338896000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 127 | 20230913 | 172500 | 39338896000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 128 | 20230913 | 172400 | 39338896000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 129 | 20230913 | 172300 | 39338896000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 130 | 20230913 | 172200 | 39338896000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 131 | 20230913 | 172100 | 39338896000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 132 | 20230913 | 172000 | 39338896000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 133 | 20230913 | 171900 | 39338896000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 134 | 20230913 | 171800 | 39338896000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 135 | 20230913 | 171700 | 39338896000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 136 | 20230913 | 171600 | 39338896000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 137 | 20230913 | 171500 | 39338896000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 138 | 20230913 | 171400 | 39338896000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 139 | 20230913 | 171300 | 39338896000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 140 | 20230913 | 171200 | 39338896000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 141 | 20230913 | 171100 | 39338896000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 142 | 20230913 | 171000 | 39338896000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 143 | 20230913 | 170900 | 39338896000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 144 | 20230913 | 170800 | 39338896000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 145 | 20230913 | 170700 | 39338896000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 146 | 20230913 | 170600 | 39338896000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 147 | 20230913 | 170500 | 39338896000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 148 | 20230913 | 170400 | 39338896000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 149 | 20230913 | 170300 | 39338896000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 150 | 20230913 | 170200 | 39338896000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 151 | 20230913 | 170100 | 39338896000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 152 | 20230913 | 170000 | 39338896000 | 146200 | 146200 | 146200 | 146200 | 14733 |
| 153 | 20230913 | 165900 | 39338896000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 154 | 20230913 | 165800 | 39338896000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 155 | 20230913 | 165700 | 39338896000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 156 | 20230913 | 165600 | 39338896000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 157 | 20230913 | 165500 | 39338896000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 158 | 20230913 | 165400 | 39338896000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 159 | 20230913 | 165300 | 39338896000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 160 | 20230913 | 165200 | 39338896000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 161 | 20230913 | 165100 | 39338896000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 162 | 20230913 | 165000 | 39338896000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 163 | 20230913 | 164900 | 39338896000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 164 | 20230913 | 164800 | 39338896000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 165 | 20230913 | 164700 | 39338896000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 166 | 20230913 | 164600 | 39338896000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 167 | 20230913 | 164500 | 39338896000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 168 | 20230913 | 164400 | 39338896000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 169 | 20230913 | 164300 | 39338896000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 170 | 20230913 | 164200 | 39338896000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 171 | 20230913 | 164100 | 39338896000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 172 | 20230913 | 164000 | 39338896000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 173 | 20230913 | 163900 | 39338896000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 174 | 20230913 | 163800 | 39338896000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 175 | 20230913 | 163700 | 39338896000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 176 | 20230913 | 163600 | 39338896000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 177 | 20230913 | 163500 | 39338896000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 178 | 20230913 | 163400 | 39338896000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 179 | 20230913 | 163300 | 39338896000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 180 | 20230913 | 163200 | 39338896000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 181 | 20230913 | 163100 | 39338896000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 182 | 20230913 | 163000 | 39338896000 | 146200 | 146200 | 146200 | 146200 | 14733 |
| 183 | 20230913 | 162900 | 39338896000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 184 | 20230913 | 162800 | 39338896000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 185 | 20230913 | 162700 | 39338896000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 186 | 20230913 | 162600 | 39338896000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 187 | 20230913 | 162500 | 39338896000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 188 | 20230913 | 162400 | 39338896000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 189 | 20230913 | 162300 | 39338896000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 190 | 20230913 | 162200 | 39338896000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 191 | 20230913 | 162100 | 39338896000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 192 | 20230913 | 162000 | 39338896000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 193 | 20230913 | 161900 | 39338896000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 194 | 20230913 | 161800 | 39338896000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 195 | 20230913 | 161700 | 39338896000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 196 | 20230913 | 161600 | 39338896000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 197 | 20230913 | 161500 | 39338896000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 198 | 20230913 | 161400 | 39338896000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 199 | 20230913 | 161300 | 39338896000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 200 | 20230913 | 161200 | 39338896000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 201 | 20230913 | 161100 | 39338896000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 202 | 20230913 | 161000 | 39338896000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 203 | 20230913 | 160900 | 39338896000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 204 | 20230913 | 160800 | 39338896000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 205 | 20230913 | 160700 | 39338896000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 206 | 20230913 | 160600 | 39338896000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 207 | 20230913 | 160500 | 39338896000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 208 | 20230913 | 160400 | 39338896000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 209 | 20230913 | 160300 | 39338896000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 210 | 20230913 | 160200 | 39338896000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 211 | 20230913 | 160100 | 39338896000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 212 | 20230913 | 160000 | 39338896000 | 146200 | 146200 | 146200 | 146200 | 14733 |
| 213 | 20230913 | 155900 | 39338896000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 214 | 20230913 | 155800 | 39338896000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 215 | 20230913 | 155700 | 39338896000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 216 | 20230913 | 155600 | 39338896000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 217 | 20230913 | 155500 | 39338896000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 218 | 20230913 | 155400 | 39338896000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 219 | 20230913 | 155300 | 39338896000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 220 | 20230913 | 155200 | 39338896000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 221 | 20230913 | 155100 | 39338896000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 222 | 20230913 | 155000 | 39338896000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 223 | 20230913 | 154900 | 39338896000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 224 | 20230913 | 154800 | 39338896000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 225 | 20230913 | 154700 | 39338896000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 226 | 20230913 | 154600 | 39338896000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 227 | 20230913 | 154500 | 39338896000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 228 | 20230913 | 154400 | 39338896000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 229 | 20230913 | 154300 | 39338896000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 230 | 20230913 | 154200 | 39338896000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 231 | 20230913 | 154100 | 39338896000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 232 | 20230913 | 154000 | 39338896000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 233 | 20230913 | 153900 | 39338896000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 234 | 20230913 | 153800 | 39338896000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 235 | 20230913 | 153700 | 39338896000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 236 | 20230913 | 153600 | 39338896000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 237 | 20230913 | 153500 | 39338896000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 238 | 20230913 | 153400 | 39338896000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 239 | 20230913 | 153300 | 39338896000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 240 | 20230913 | 153200 | 39338896000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 241 | 20230913 | 153100 | 39338896000 | 146200 | 146200 | 146200 | 146200 | 0 |
| 242 | 20230913 | 153000 | 39338896000 | 146200 | 146200 | 146200 | 146200 | 29466 |
| 243 | 20230913 | 152900 | 37184931400 | 146100 | 146100 | 146100 | 146100 | 0 |
| 244 | 20230913 | 152800 | 37184931400 | 146100 | 146100 | 146100 | 146100 | 0 |
| 245 | 20230913 | 152700 | 37184931400 | 146100 | 146100 | 146100 | 146100 | 0 |
| 246 | 20230913 | 152600 | 37184931400 | 146100 | 146100 | 146100 | 146100 | 0 |
| 247 | 20230913 | 152500 | 37184931400 | 146100 | 146100 | 146100 | 146100 | 0 |
| 248 | 20230913 | 152400 | 37184931400 | 146100 | 146100 | 146100 | 146100 | 0 |
| 249 | 20230913 | 152300 | 37184931400 | 146100 | 146100 | 146100 | 146100 | 0 |
| 250 | 20230913 | 152200 | 37184931400 | 146100 | 146100 | 146100 | 146100 | 0 |
| 251 | 20230913 | 152100 | 37184931400 | 146100 | 146100 | 146100 | 146100 | 0 |
| 252 | 20230913 | 152000 | 37184931400 | 146100 | 146100 | 146100 | 146100 | 0 |
| 253 | 20230913 | 151900 | 37184931400 | 146100 | 146000 | 146100 | 145900 | 2393 |
| 254 | 20230913 | 151800 | 36835632600 | 145900 | 145800 | 146000 | 145800 | 831 |
| 255 | 20230913 | 151700 | 36714392300 | 145800 | 145800 | 145900 | 145800 | 1193 |
| 256 | 20230913 | 151600 | 36540373800 | 145800 | 145800 | 145900 | 145800 | 338 |
| 257 | 20230913 | 151500 | 36491091100 | 145800 | 145700 | 145900 | 145700 | 712 |
| 258 | 20230913 | 151400 | 36387252600 | 145700 | 145600 | 145800 | 145600 | 672 |
| 259 | 20230913 | 151300 | 36289339000 | 145600 | 145700 | 145800 | 145600 | 797 |
| 260 | 20230913 | 151200 | 36173242900 | 145700 | 145700 | 145800 | 145500 | 3232 |
| 261 | 20230913 | 151100 | 35702569700 | 145600 | 145800 | 145900 | 145600 | 1182 |
| 262 | 20230913 | 151000 | 35530301700 | 145800 | 145900 | 145900 | 145800 | 895 |
| 263 | 20230913 | 150900 | 35399807300 | 145900 | 145900 | 145900 | 145800 | 773 |
| 264 | 20230913 | 150800 | 35287100500 | 145800 | 145800 | 145900 | 145800 | 336 |
| 265 | 20230913 | 150700 | 35238107900 | 145800 | 145900 | 145900 | 145800 | 384 |
| 266 | 20230913 | 150600 | 35182116300 | 145900 | 145900 | 146000 | 145800 | 444 |
| 267 | 20230913 | 150500 | 35117336100 | 145900 | 146000 | 146000 | 145800 | 520 |
| 268 | 20230913 | 150400 | 35041463800 | 145900 | 146000 | 146000 | 145900 | 782 |
| 269 | 20230913 | 150300 | 34927335000 | 146000 | 146000 | 146100 | 146000 | 1338 |
| 270 | 20230913 | 150200 | 34731950000 | 146100 | 146100 | 146100 | 146000 | 131 |
| 271 | 20230913 | 150100 | 34712819200 | 146100 | 146100 | 146100 | 146000 | 476 |
| 272 | 20230913 | 150000 | 34643319600 | 146000 | 145800 | 146100 | 145800 | 2145 |
| 273 | 20230913 | 145900 | 34330333300 | 145800 | 145900 | 145900 | 145800 | 660 |
| 274 | 20230913 | 145800 | 34234100200 | 145900 | 145800 | 145900 | 145800 | 741 |
| 275 | 20230913 | 145700 | 34126027400 | 145800 | 145900 | 145900 | 145800 | 372 |
| 276 | 20230913 | 145600 | 34071764700 | 145800 | 145900 | 145900 | 145800 | 489 |
| 277 | 20230913 | 145500 | 34000463600 | 145900 | 145900 | 145900 | 145800 | 301 |
| 278 | 20230913 | 145400 | 33956572100 | 145900 | 145800 | 145900 | 145700 | 1062 |
| 279 | 20230913 | 145300 | 33801731200 | 145700 | 145800 | 145800 | 145700 | 287 |
| 280 | 20230913 | 145200 | 33759901600 | 145800 | 145700 | 145800 | 145700 | 262 |
| 281 | 20230913 | 145100 | 33721720100 | 145700 | 145800 | 145900 | 145700 | 310 |
| 282 | 20230913 | 145000 | 33676542100 | 145800 | 145800 | 145900 | 145700 | 416 |
| 283 | 20230913 | 144900 | 33615877900 | 145800 | 145700 | 145800 | 145700 | 571 |
| 284 | 20230913 | 144800 | 33532640300 | 145700 | 145700 | 145800 | 145600 | 2061 |
| 285 | 20230913 | 144700 | 33232379900 | 145800 | 145800 | 145800 | 145700 | 222 |
| 286 | 20230913 | 144600 | 33200026800 | 145800 | 145900 | 145900 | 145700 | 464 |
| 287 | 20230913 | 144500 | 33132389400 | 145900 | 145800 | 145900 | 145800 | 189 |
| 288 | 20230913 | 144400 | 33104827500 | 145800 | 145600 | 145900 | 145600 | 980 |
| 289 | 20230913 | 144300 | 32961982100 | 145700 | 145800 | 145800 | 145600 | 615 |
| 290 | 20230913 | 144200 | 32872373400 | 145700 | 145800 | 145800 | 145700 | 466 |
| 291 | 20230913 | 144100 | 32804471400 | 145700 | 145700 | 145800 | 145700 | 242 |
| 292 | 20230913 | 144000 | 32769202600 | 145800 | 145800 | 145900 | 145700 | 404 |
| 293 | 20230913 | 143900 | 32710320100 | 145900 | 145800 | 145900 | 145800 | 278 |
| 294 | 20230913 | 143800 | 32669783400 | 145800 | 145800 | 145900 | 145800 | 197 |
| 295 | 20230913 | 143700 | 32641055900 | 145800 | 146000 | 146000 | 145800 | 339 |
| 296 | 20230913 | 143600 | 32591620100 | 145900 | 146000 | 146100 | 145900 | 625 |
| 297 | 20230913 | 143500 | 32500373000 | 146000 | 146000 | 146100 | 146000 | 251 |
| 298 | 20230913 | 143400 | 32463720800 | 145800 | 145900 | 146200 | 145700 | 1508 |
| 299 | 20230913 | 143300 | 32243608800 | 145800 | 145800 | 145900 | 145800 | 202 |
| 300 | 20230913 | 143200 | 32214152200 | 145800 | 145900 | 145900 | 145700 | 703 |
| 301 | 20230913 | 143100 | 32111638300 | 145900 | 145900 | 146000 | 145700 | 1071 |
| 302 | 20230913 | 143000 | 31955461800 | 145900 | 145900 | 146000 | 145800 | 163 |
| 303 | 20230913 | 142900 | 31931680700 | 145900 | 146000 | 146000 | 145800 | 753 |
| 304 | 20230913 | 142800 | 31821809400 | 145900 | 146000 | 146100 | 145900 | 342 |
| 305 | 20230913 | 142700 | 31771889100 | 146000 | 146100 | 146100 | 146000 | 247 |
| 306 | 20230913 | 142600 | 31735808500 | 146100 | 146200 | 146200 | 146000 | 191 |
| 307 | 20230913 | 142500 | 31707908000 | 146200 | 146000 | 146200 | 145900 | 643 |
| 308 | 20230913 | 142400 | 31614004900 | 146000 | 146000 | 146000 | 145900 | 424 |
| 309 | 20230913 | 142300 | 31552107100 | 146000 | 145900 | 146000 | 145800 | 494 |
| 310 | 20230913 | 142200 | 31480035700 | 145900 | 146000 | 146000 | 145900 | 297 |
| 311 | 20230913 | 142100 | 31436697000 | 146000 | 146000 | 146000 | 145800 | 1022 |
| 312 | 20230913 | 142000 | 31287585800 | 146000 | 145900 | 146000 | 145900 | 165 |
| 313 | 20230913 | 141900 | 31263507600 | 146000 | 145900 | 146000 | 145900 | 284 |
| 314 | 20230913 | 141800 | 31222067100 | 145900 | 145900 | 146000 | 145900 | 120 |
| 315 | 20230913 | 141700 | 31204555300 | 145900 | 146000 | 146000 | 145900 | 122 |
| 316 | 20230913 | 141600 | 31186750800 | 145900 | 146000 | 146000 | 145900 | 264 |
| 317 | 20230913 | 141500 | 31148223300 | 146100 | 146000 | 146100 | 146000 | 545 |
| 318 | 20230913 | 141400 | 31068648900 | 146000 | 146100 | 146100 | 146000 | 165 |
| 319 | 20230913 | 141300 | 31044551600 | 146000 | 146100 | 146200 | 146000 | 406 |
| 320 | 20230913 | 141200 | 30985234600 | 146100 | 146100 | 146200 | 146100 | 293 |
| 321 | 20230913 | 141100 | 30942405400 | 146200 | 146100 | 146200 | 146100 | 141 |
| 322 | 20230913 | 141000 | 30921802500 | 146100 | 146100 | 146200 | 146100 | 315 |
| 323 | 20230913 | 140900 | 30875776700 | 146100 | 146100 | 146200 | 146100 | 115 |
| 324 | 20230913 | 140800 | 30858972300 | 146100 | 146200 | 146200 | 146100 | 136 |
| 325 | 20230913 | 140700 | 30839099500 | 146100 | 146200 | 146200 | 146100 | 248 |
| 326 | 20230913 | 140600 | 30802863400 | 146200 | 146100 | 146200 | 146100 | 93 |
| 327 | 20230913 | 140500 | 30789273700 | 146100 | 146100 | 146200 | 146100 | 143 |
| 328 | 20230913 | 140400 | 30768377300 | 146100 | 146300 | 146300 | 146100 | 685 |
| 329 | 20230913 | 140300 | 30668221500 | 146300 | 146400 | 146400 | 146300 | 572 |
| 330 | 20230913 | 140200 | 30584527300 | 146300 | 146300 | 146400 | 146300 | 177 |
| 331 | 20230913 | 140100 | 30558628300 | 146300 | 146400 | 146500 | 146300 | 403 |
| 332 | 20230913 | 140000 | 30499646700 | 146400 | 146500 | 146500 | 146400 | 565 |
| 333 | 20230913 | 135900 | 30416920000 | 146500 | 146400 | 146500 | 146300 | 1231 |
| 334 | 20230913 | 135800 | 30236686800 | 146300 | 146300 | 146400 | 146200 | 1550 |
| 335 | 20230913 | 135700 | 30009926000 | 146200 | 146300 | 146300 | 146200 | 190 |
| 336 | 20230913 | 135600 | 29982138100 | 146300 | 146200 | 146300 | 146200 | 397 |
| 337 | 20230913 | 135500 | 29924064100 | 146200 | 146200 | 146300 | 146200 | 321 |
| 338 | 20230913 | 135400 | 29877123600 | 146300 | 146200 | 146300 | 146200 | 124 |
| 339 | 20230913 | 135300 | 29858987000 | 146200 | 146200 | 146300 | 146100 | 296 |
| 340 | 20230913 | 135200 | 29815712800 | 146200 | 146200 | 146200 | 146100 | 531 |
| 341 | 20230913 | 135100 | 29738099200 | 146100 | 146100 | 146100 | 146000 | 396 |
| 342 | 20230913 | 135000 | 29680249800 | 146000 | 146100 | 146100 | 146000 | 543 |
| 343 | 20230913 | 134900 | 29600935100 | 146000 | 145900 | 146000 | 145800 | 1337 |
| 344 | 20230913 | 134800 | 29405861600 | 145900 | 145800 | 145900 | 145800 | 186 |
| 345 | 20230913 | 134700 | 29378739500 | 145800 | 145800 | 145900 | 145800 | 275 |
| 346 | 20230913 | 134600 | 29338637900 | 145800 | 145800 | 145900 | 145800 | 296 |
| 347 | 20230913 | 134500 | 29295478000 | 145900 | 145900 | 145900 | 145800 | 176 |
| 348 | 20230913 | 134400 | 29269802300 | 145900 | 145900 | 146000 | 145900 | 200 |
| 349 | 20230913 | 134300 | 29240618000 | 146000 | 146100 | 146100 | 146000 | 386 |
| 350 | 20230913 | 134200 | 29184241300 | 146100 | 146100 | 146200 | 146100 | 132 |
| 351 | 20230913 | 134100 | 29164952200 | 146100 | 146200 | 146200 | 146100 | 293 |
| 352 | 20230913 | 134000 | 29122137500 | 146200 | 146100 | 146200 | 146100 | 524 |
| 353 | 20230913 | 133900 | 29045575900 | 146100 | 146100 | 146200 | 146100 | 129 |
| 354 | 20230913 | 133800 | 29026726100 | 146200 | 146200 | 146200 | 146100 | 343 |
| 355 | 20230913 | 133700 | 28976585800 | 146100 | 146000 | 146200 | 145900 | 2442 |
| 356 | 20230913 | 133600 | 28619755300 | 145900 | 146000 | 146000 | 145900 | 308 |
| 357 | 20230913 | 133500 | 28574795700 | 146000 | 146000 | 146200 | 145900 | 2043 |
| 358 | 20230913 | 133400 | 28276331700 | 146000 | 146000 | 146100 | 145900 | 1084 |
| 359 | 20230913 | 133300 | 28118040300 | 146000 | 145900 | 146000 | 145800 | 647 |
| 360 | 20230913 | 133200 | 28023623100 | 145800 | 145700 | 145900 | 145700 | 713 |
| 361 | 20230913 | 133100 | 27919668200 | 145800 | 145700 | 145800 | 145600 | 417 |
| 362 | 20230913 | 133000 | 27858913400 | 145700 | 145700 | 145700 | 145600 | 742 |
| 363 | 20230913 | 132900 | 27750813800 | 145600 | 145700 | 145700 | 145600 | 302 |
| 364 | 20230913 | 132800 | 27706832900 | 145600 | 145700 | 145700 | 145600 | 1036 |
| 365 | 20230913 | 132700 | 27555970400 | 145700 | 145400 | 145700 | 145400 | 930 |
| 366 | 20230913 | 132600 | 27420536200 | 145400 | 145200 | 145900 | 145200 | 1791 |
| 367 | 20230913 | 132500 | 27159852100 | 145200 | 145300 | 145300 | 145200 | 306 |
| 368 | 20230913 | 132400 | 27115411800 | 145300 | 145300 | 145300 | 145200 | 473 |
| 369 | 20230913 | 132300 | 27046695800 | 145300 | 145200 | 145300 | 145200 | 325 |
| 370 | 20230913 | 132200 | 26999489100 | 145200 | 145200 | 145300 | 145200 | 182 |
| 371 | 20230913 | 132100 | 26973061800 | 145200 | 145100 | 145300 | 145100 | 168 |
| 372 | 20230913 | 132000 | 26948673700 | 145100 | 145000 | 145200 | 145000 | 605 |
| 373 | 20230913 | 131900 | 26860873200 | 145000 | 145000 | 145100 | 145000 | 576 |
| 374 | 20230913 | 131800 | 26777334400 | 145100 | 145000 | 145100 | 145000 | 195 |
| 375 | 20230913 | 131700 | 26749049200 | 145100 | 145200 | 145200 | 145000 | 369 |
| 376 | 20230913 | 131600 | 26695507300 | 145100 | 145100 | 145200 | 145000 | 496 |
| 377 | 20230913 | 131500 | 26623537200 | 145000 | 145100 | 145200 | 145000 | 154 |
| 378 | 20230913 | 131400 | 26601192800 | 145100 | 145200 | 145300 | 145100 | 733 |
| 379 | 20230913 | 131300 | 26494762900 | 145200 | 145000 | 145300 | 145000 | 564 |
| 380 | 20230913 | 131200 | 26412922100 | 144900 | 144900 | 145000 | 144900 | 488 |
| 381 | 20230913 | 131100 | 26342166500 | 145000 | 144900 | 145000 | 144900 | 175 |
| 382 | 20230913 | 131000 | 26316804000 | 145000 | 145000 | 145000 | 144900 | 268 |
| 383 | 20230913 | 130900 | 26277964800 | 144900 | 144900 | 145000 | 144800 | 249 |
| 384 | 20230913 | 130800 | 26241882400 | 144800 | 144800 | 144900 | 144800 | 440 |
| 385 | 20230913 | 130700 | 26178139100 | 144800 | 144800 | 144900 | 144800 | 792 |
| 386 | 20230913 | 130600 | 26063398500 | 144800 | 144800 | 144900 | 144700 | 1370 |
| 387 | 20230913 | 130500 | 25864979700 | 144800 | 144800 | 144900 | 144700 | 1635 |
| 388 | 20230913 | 130400 | 25628237900 | 144800 | 144800 | 144900 | 144800 | 163 |
| 389 | 20230913 | 130300 | 25604634900 | 144800 | 144900 | 144900 | 144800 | 271 |
| 390 | 20230913 | 130200 | 25565388500 | 144900 | 144800 | 144900 | 144800 | 696 |
| 391 | 20230913 | 130100 | 25464541700 | 144800 | 144800 | 144900 | 144800 | 328 |
| 392 | 20230913 | 130000 | 25417040500 | 144800 | 144900 | 144900 | 144800 | 374 |
| 393 | 20230913 | 125900 | 25362877100 | 144900 | 144900 | 144900 | 144800 | 480 |
| 394 | 20230913 | 125800 | 25293333800 | 144900 | 145000 | 145000 | 144900 | 389 |
| 395 | 20230913 | 125700 | 25236949600 | 144900 | 144900 | 145200 | 144900 | 1349 |
| 396 | 20230913 | 125600 | 25041355200 | 144800 | 144800 | 144900 | 144800 | 123 |
| 397 | 20230913 | 125500 | 25023540900 | 144800 | 144800 | 144900 | 144800 | 281 |
| 398 | 20230913 | 125400 | 24982851300 | 144900 | 145100 | 145200 | 144800 | 1940 |
| 399 | 20230913 | 125300 | 24701510100 | 145100 | 145100 | 145200 | 145100 | 272 |
| 400 | 20230913 | 125200 | 24662024700 | 145100 | 144700 | 145200 | 144700 | 3938 |
| 401 | 20230913 | 125100 | 24091360300 | 144800 | 144700 | 144800 | 144700 | 659 |
| 402 | 20230913 | 125000 | 23995962600 | 144700 | 144700 | 144800 | 144700 | 170 |
| 403 | 20230913 | 124900 | 23971354000 | 144700 | 144600 | 144800 | 144600 | 778 |
| 404 | 20230913 | 124800 | 23858794600 | 144600 | 144700 | 144800 | 144600 | 1957 |
| 405 | 20230913 | 124700 | 23575617700 | 144800 | 144700 | 144800 | 144700 | 1587 |
| 406 | 20230913 | 124600 | 23345943500 | 144800 | 144800 | 144800 | 144700 | 481 |
| 407 | 20230913 | 124500 | 23276312300 | 144800 | 144700 | 144800 | 144600 | 1723 |
| 408 | 20230913 | 124400 | 23026981700 | 144700 | 144600 | 144700 | 144600 | 276 |
| 409 | 20230913 | 124300 | 22987060300 | 144600 | 144800 | 144900 | 144600 | 3319 |
| 410 | 20230913 | 124200 | 22506704300 | 144800 | 145100 | 145100 | 144800 | 9254 |
| 411 | 20230913 | 124100 | 21165152400 | 145100 | 145000 | 145100 | 145000 | 291 |
| 412 | 20230913 | 124000 | 21122937800 | 145000 | 145100 | 145100 | 145000 | 469 |
| 413 | 20230913 | 123900 | 21054925600 | 145100 | 145100 | 145200 | 145000 | 2610 |
| 414 | 20230913 | 123800 | 20676215700 | 145100 | 145200 | 145200 | 145100 | 368 |
| 415 | 20230913 | 123700 | 20622810900 | 145200 | 145100 | 145200 | 145100 | 277 |
| 416 | 20230913 | 123600 | 20582614000 | 145100 | 145200 | 145200 | 145100 | 108 |
| 417 | 20230913 | 123500 | 20566939300 | 145100 | 145100 | 145200 | 145100 | 659 |
| 418 | 20230913 | 123400 | 20471292200 | 145100 | 145200 | 145200 | 145100 | 531 |
| 419 | 20230913 | 123300 | 20394238300 | 145100 | 145200 | 145200 | 145100 | 167 |
| 420 | 20230913 | 123200 | 20370001400 | 145100 | 145200 | 145200 | 145100 | 302 |
| 421 | 20230913 | 123100 | 20326163200 | 145200 | 145200 | 145200 | 145100 | 273 |
| 422 | 20230913 | 123000 | 20286543500 | 145100 | 145300 | 145400 | 145100 | 3352 |
| 423 | 20230913 | 122900 | 19799624900 | 145400 | 145300 | 145400 | 145300 | 393 |
| 424 | 20230913 | 122800 | 19742519500 | 145300 | 145400 | 145400 | 145300 | 224 |
| 425 | 20230913 | 122700 | 19709968100 | 145400 | 145400 | 145400 | 145300 | 129 |
| 426 | 20230913 | 122600 | 19691218300 | 145400 | 145400 | 145400 | 145300 | 134 |
| 427 | 20230913 | 122500 | 19671743100 | 145300 | 145400 | 145400 | 145300 | 335 |
| 428 | 20230913 | 122400 | 19623053800 | 145300 | 145300 | 145400 | 145300 | 142 |
| 429 | 20230913 | 122300 | 19602417000 | 145300 | 145400 | 145400 | 145300 | 612 |
| 430 | 20230913 | 122200 | 19513478100 | 145400 | 145300 | 145400 | 145300 | 377 |
| 431 | 20230913 | 122100 | 19458698700 | 145300 | 145400 | 145400 | 145300 | 241 |
| 432 | 20230913 | 122000 | 19423675400 | 145400 | 145300 | 145400 | 145300 | 327 |
| 433 | 20230913 | 121900 | 19376134900 | 145400 | 145300 | 145400 | 145300 | 1315 |
| 434 | 20230913 | 121800 | 19185059900 | 145300 | 145300 | 145400 | 145300 | 253 |
| 435 | 20230913 | 121700 | 19148280500 | 145400 | 145400 | 145400 | 145300 | 85 |
| 436 | 20230913 | 121600 | 19135926200 | 145400 | 145600 | 145700 | 145300 | 5064 |
| 437 | 20230913 | 121500 | 18399129300 | 145700 | 145700 | 145700 | 145600 | 142 |
| 438 | 20230913 | 121400 | 18378453600 | 145700 | 145600 | 145700 | 145600 | 62 |
| 439 | 20230913 | 121300 | 18369424200 | 145600 | 145800 | 145800 | 145600 | 692 |
| 440 | 20230913 | 121200 | 18268603800 | 145800 | 145700 | 145800 | 145700 | 124 |
| 441 | 20230913 | 121100 | 18250535700 | 145700 | 145700 | 145800 | 145600 | 379 |
| 442 | 20230913 | 121000 | 18195320100 | 145700 | 145700 | 145700 | 145600 | 635 |
| 443 | 20230913 | 120900 | 18102825400 | 145600 | 145600 | 145800 | 145600 | 3031 |
| 444 | 20230913 | 120800 | 17661284900 | 145600 | 145600 | 145700 | 145600 | 656 |
| 445 | 20230913 | 120700 | 17565765200 | 145600 | 145600 | 145700 | 145600 | 838 |
| 446 | 20230913 | 120600 | 17443742800 | 145600 | 145900 | 145900 | 145600 | 4279 |
| 447 | 20230913 | 120500 | 16820148000 | 145800 | 145800 | 145900 | 145800 | 192 |
| 448 | 20230913 | 120400 | 16792154200 | 145800 | 145800 | 145900 | 145800 | 192 |
| 449 | 20230913 | 120300 | 16764160100 | 145800 | 145800 | 145900 | 145800 | 76 |
| 450 | 20230913 | 120200 | 16753079100 | 145800 | 145800 | 145900 | 145800 | 92 |
| 451 | 20230913 | 120100 | 16739662500 | 145800 | 145800 | 145900 | 145800 | 305 |
| 452 | 20230913 | 120000 | 16695188400 | 145900 | 145900 | 145900 | 145800 | 59 |
| 453 | 20230913 | 115900 | 16686584500 | 145800 | 145800 | 145900 | 145800 | 163 |
| 454 | 20230913 | 115800 | 16662818700 | 145900 | 145800 | 145900 | 145800 | 243 |
| 455 | 20230913 | 115700 | 16627384700 | 145800 | 145900 | 145900 | 145800 | 56 |
| 456 | 20230913 | 115600 | 16619219500 | 145800 | 145800 | 145800 | 145800 | 92 |
| 457 | 20230913 | 115500 | 16605805900 | 145800 | 145800 | 145900 | 145800 | 268 |
| 458 | 20230913 | 115400 | 16566724800 | 145800 | 145800 | 145900 | 145800 | 144 |
| 459 | 20230913 | 115300 | 16545726200 | 145800 | 145800 | 145900 | 145800 | 137 |
| 460 | 20230913 | 115200 | 16525751400 | 145800 | 145800 | 145900 | 145800 | 264 |
| 461 | 20230913 | 115100 | 16487256800 | 145800 | 145800 | 145900 | 145800 | 126 |
| 462 | 20230913 | 115000 | 16468883000 | 145900 | 145800 | 145900 | 145800 | 115 |
| 463 | 20230913 | 114900 | 16452115800 | 145800 | 145800 | 145900 | 145800 | 384 |
| 464 | 20230913 | 114800 | 16396127800 | 145900 | 145900 | 145900 | 145800 | 549 |
| 465 | 20230913 | 114700 | 16316083300 | 145800 | 145800 | 145900 | 145800 | 119 |
| 466 | 20230913 | 114600 | 16298732600 | 145900 | 145900 | 145900 | 145800 | 269 |
| 467 | 20230913 | 114500 | 16259501500 | 145900 | 145800 | 145900 | 145800 | 177 |
| 468 | 20230913 | 114400 | 16233694800 | 145800 | 145800 | 145900 | 145800 | 405 |
| 469 | 20230913 | 114300 | 16174645100 | 145900 | 145900 | 145900 | 145800 | 225 |
| 470 | 20230913 | 114200 | 16141836600 | 145800 | 145800 | 145900 | 145800 | 65 |
| 471 | 20230913 | 114100 | 16132359500 | 145800 | 145900 | 145900 | 145800 | 129 |
| 472 | 20230913 | 114000 | 16113550600 | 145800 | 145800 | 145900 | 145800 | 218 |
| 473 | 20230913 | 113900 | 16081763100 | 145800 | 145800 | 145900 | 145800 | 96 |
| 474 | 20230913 | 113800 | 16067766100 | 145800 | 145800 | 145900 | 145800 | 126 |
| 475 | 20230913 | 113700 | 16049394300 | 145800 | 145800 | 145900 | 145800 | 348 |
| 476 | 20230913 | 113600 | 15998641700 | 145800 | 145800 | 145900 | 145800 | 93 |
| 477 | 20230913 | 113500 | 15985081900 | 145800 | 145800 | 145900 | 145800 | 100 |
| 478 | 20230913 | 113400 | 15970501200 | 145900 | 146000 | 146000 | 145800 | 1711 |
| 479 | 20230913 | 113300 | 15721001700 | 145900 | 145900 | 146000 | 145900 | 110 |
| 480 | 20230913 | 113200 | 15704952300 | 145900 | 145900 | 146000 | 145900 | 105 |
| 481 | 20230913 | 113100 | 15689631500 | 145900 | 146000 | 146000 | 145900 | 228 |
| 482 | 20230913 | 113000 | 15656364500 | 145900 | 145900 | 146000 | 145900 | 127 |
| 483 | 20230913 | 112900 | 15637833800 | 146000 | 146000 | 146000 | 145900 | 206 |
| 484 | 20230913 | 112800 | 15607777000 | 145900 | 146100 | 146100 | 145900 | 529 |
| 485 | 20230913 | 112700 | 15530594000 | 146100 | 146100 | 146200 | 146000 | 702 |
| 486 | 20230913 | 112600 | 15428047900 | 146100 | 146200 | 146200 | 146100 | 344 |
| 487 | 20230913 | 112500 | 15377789100 | 146100 | 146100 | 146200 | 146100 | 320 |
| 488 | 20230913 | 112400 | 15331036800 | 146100 | 146100 | 146100 | 146100 | 256 |
| 489 | 20230913 | 112300 | 15293635200 | 146200 | 146000 | 146200 | 146000 | 288 |
| 490 | 20230913 | 112200 | 15251557200 | 146200 | 146000 | 146200 | 146000 | 386 |
| 491 | 20230913 | 112100 | 15195173600 | 145900 | 145800 | 146100 | 145800 | 662 |
| 492 | 20230913 | 112000 | 15098594600 | 145800 | 145800 | 145900 | 145800 | 455 |
| 493 | 20230913 | 111900 | 15032247300 | 145900 | 145800 | 145900 | 145800 | 492 |
| 494 | 20230913 | 111800 | 14960487700 | 145800 | 145900 | 145900 | 145800 | 115 |
| 495 | 20230913 | 111700 | 14943720100 | 145800 | 145800 | 145900 | 145800 | 542 |
| 496 | 20230913 | 111600 | 14864657300 | 145900 | 146100 | 146100 | 145800 | 2550 |
| 497 | 20230913 | 111500 | 14492489500 | 146000 | 146000 | 146000 | 146000 | 389 |
| 498 | 20230913 | 111400 | 14435695500 | 146000 | 146100 | 146100 | 146000 | 112 |
| 499 | 20230913 | 111300 | 14419342000 | 146100 | 146000 | 146100 | 146000 | 327 |
| 500 | 20230913 | 111200 | 14371595000 | 146000 | 146000 | 146100 | 146000 | 398 |
| 501 | 20230913 | 111100 | 14313486900 | 146000 | 146100 | 146100 | 146000 | 424 |
| 502 | 20230913 | 111000 | 14251576700 | 146100 | 146000 | 146100 | 146000 | 352 |
| 503 | 20230913 | 110900 | 14200171400 | 146000 | 146000 | 146100 | 146000 | 170 |
| 504 | 20230913 | 110800 | 14175346900 | 146000 | 146200 | 146200 | 146000 | 130 |
| 505 | 20230913 | 110700 | 14156356800 | 146100 | 146100 | 146200 | 146100 | 343 |
| 506 | 20230913 | 110600 | 14106241500 | 146100 | 146100 | 146100 | 146100 | 96 |
| 507 | 20230913 | 110500 | 14092215900 | 146100 | 146100 | 146100 | 146100 | 143 |
| 508 | 20230913 | 110400 | 14071323600 | 146200 | 146300 | 146300 | 146100 | 217 |
| 509 | 20230913 | 110300 | 14039601200 | 146300 | 146200 | 146300 | 146200 | 244 |
| 510 | 20230913 | 110200 | 14003923300 | 146300 | 146200 | 146300 | 146200 | 1040 |
| 511 | 20230913 | 110100 | 13851813800 | 146200 | 146100 | 146200 | 146000 | 275 |
| 512 | 20230913 | 110000 | 13811635500 | 146100 | 146000 | 146200 | 145900 | 1708 |
| 513 | 20230913 | 105900 | 13562086400 | 146000 | 145800 | 146000 | 145800 | 1199 |
| 514 | 20230913 | 105800 | 13387159700 | 145800 | 145800 | 145900 | 145700 | 342 |
| 515 | 20230913 | 105700 | 13337300600 | 145800 | 145800 | 145900 | 145800 | 130 |
| 516 | 20230913 | 105600 | 13318346200 | 145800 | 145900 | 145900 | 145800 | 183 |
| 517 | 20230913 | 105500 | 13291663200 | 145800 | 145800 | 145900 | 145800 | 995 |
| 518 | 20230913 | 105400 | 13146591600 | 145800 | 145800 | 145900 | 145800 | 168 |
| 519 | 20230913 | 105300 | 13122096600 | 145900 | 146000 | 146000 | 145800 | 2044 |
| 520 | 20230913 | 105200 | 12823770700 | 146000 | 146000 | 146100 | 146000 | 236 |
| 521 | 20230913 | 105100 | 12789313400 | 146000 | 146100 | 146100 | 146000 | 390 |
| 522 | 20230913 | 105000 | 12732341800 | 146100 | 146200 | 146300 | 146100 | 125 |
| 523 | 20230913 | 104900 | 12714078300 | 146200 | 146200 | 146300 | 146200 | 632 |
| 524 | 20230913 | 104800 | 12621679800 | 146200 | 146100 | 146200 | 146100 | 577 |
| 525 | 20230913 | 104700 | 12537337200 | 146100 | 146100 | 146200 | 146000 | 492 |
| 526 | 20230913 | 104600 | 12465472200 | 146100 | 146000 | 146200 | 146000 | 588 |
| 527 | 20230913 | 104500 | 12379578700 | 146000 | 146000 | 146100 | 146000 | 375 |
| 528 | 20230913 | 104400 | 12324799600 | 146000 | 146000 | 146100 | 146000 | 478 |
| 529 | 20230913 | 104300 | 12254971500 | 146000 | 146000 | 146100 | 146000 | 294 |
| 530 | 20230913 | 104200 | 12212046300 | 146000 | 146000 | 146100 | 146000 | 247 |
| 531 | 20230913 | 104100 | 12175973100 | 146100 | 146100 | 146100 | 146000 | 541 |
| 532 | 20230913 | 104000 | 12096940400 | 146000 | 146000 | 146200 | 145900 | 1260 |
| 533 | 20230913 | 103900 | 11912935300 | 146000 | 146000 | 146000 | 146000 | 1924 |
| 534 | 20230913 | 103800 | 11632031300 | 146000 | 146000 | 146100 | 146000 | 323 |
| 535 | 20230913 | 103700 | 11584858900 | 146100 | 146200 | 146200 | 146100 | 2129 |
| 536 | 20230913 | 103600 | 11273720600 | 146200 | 146300 | 146300 | 146200 | 330 |
| 537 | 20230913 | 103500 | 11225473300 | 146300 | 146300 | 146400 | 146200 | 1055 |
| 538 | 20230913 | 103400 | 11071112200 | 146300 | 146300 | 146400 | 146300 | 274 |
| 539 | 20230913 | 103300 | 11031023300 | 146300 | 146300 | 146400 | 146300 | 308 |
| 540 | 20230913 | 103200 | 10985946200 | 146300 | 146400 | 146500 | 146300 | 379 |
| 541 | 20230913 | 103100 | 10930462300 | 146400 | 146400 | 146500 | 146400 | 311 |
| 542 | 20230913 | 103000 | 10884920900 | 146400 | 146400 | 146500 | 146400 | 122 |
| 543 | 20230913 | 102900 | 10867059600 | 146400 | 146400 | 146500 | 146400 | 76 |
| 544 | 20230913 | 102800 | 10855932800 | 146400 | 146400 | 146500 | 146400 | 941 |
| 545 | 20230913 | 102700 | 10718149600 | 146400 | 146500 | 146600 | 146400 | 815 |
| 546 | 20230913 | 102600 | 10598772100 | 146500 | 146600 | 146700 | 146500 | 876 |
| 547 | 20230913 | 102500 | 10470355300 | 146500 | 146500 | 146600 | 146500 | 411 |
| 548 | 20230913 | 102400 | 10410141100 | 146500 | 146500 | 146600 | 146500 | 117 |
| 549 | 20230913 | 102300 | 10392999200 | 146500 | 146600 | 146600 | 146500 | 307 |
| 550 | 20230913 | 102200 | 10348023300 | 146600 | 146700 | 146800 | 146500 | 1732 |
| 551 | 20230913 | 102100 | 10093996000 | 146800 | 146700 | 146800 | 146700 | 285 |
| 552 | 20230913 | 102000 | 10052165700 | 146700 | 146700 | 146800 | 146700 | 132 |
| 553 | 20230913 | 101900 | 10032800900 | 146800 | 146800 | 146800 | 146700 | 1099 |
| 554 | 20230913 | 101800 | 9871492400 | 146900 | 146800 | 146900 | 146800 | 294 |
| 555 | 20230913 | 101700 | 9828328600 | 146800 | 146900 | 146900 | 146800 | 157 |
| 556 | 20230913 | 101600 | 9805276900 | 146900 | 146800 | 146900 | 146800 | 143 |
| 557 | 20230913 | 101500 | 9784281300 | 146900 | 146800 | 146900 | 146800 | 114 |
| 558 | 20230913 | 101400 | 9767542100 | 146900 | 146700 | 146900 | 146700 | 1136 |
| 559 | 20230913 | 101300 | 9600778400 | 146700 | 146800 | 146900 | 146700 | 442 |
| 560 | 20230913 | 101200 | 9535896600 | 146800 | 147000 | 147000 | 146800 | 602 |
| 561 | 20230913 | 101100 | 9447461900 | 146900 | 146900 | 147000 | 146900 | 79 |
| 562 | 20230913 | 101000 | 9435855800 | 147000 | 146900 | 147000 | 146900 | 150 |
| 563 | 20230913 | 100900 | 9413811800 | 146900 | 147100 | 147100 | 146900 | 627 |
| 564 | 20230913 | 100800 | 9321641800 | 147000 | 147100 | 147100 | 147000 | 215 |
| 565 | 20230913 | 100700 | 9290033600 | 147100 | 146900 | 147100 | 146900 | 907 |
| 566 | 20230913 | 100600 | 9156699100 | 146900 | 146900 | 146900 | 146800 | 585 |
| 567 | 20230913 | 100500 | 9070783400 | 146900 | 147100 | 147100 | 146800 | 535 |
| 568 | 20230913 | 100400 | 8992154200 | 147100 | 146800 | 147100 | 146800 | 991 |
| 569 | 20230913 | 100300 | 8846533000 | 146800 | 146800 | 146900 | 146700 | 681 |
| 570 | 20230913 | 100200 | 8746570900 | 146700 | 146700 | 146800 | 146700 | 706 |
| 571 | 20230913 | 100100 | 8642932400 | 146700 | 146700 | 146800 | 146700 | 65 |
| 572 | 20230913 | 100000 | 8633395100 | 146800 | 146800 | 146800 | 146700 | 350 |
| 573 | 20230913 | 095900 | 8582046800 | 146700 | 146700 | 146800 | 146600 | 265 |
| 574 | 20230913 | 095800 | 8543170500 | 146700 | 146800 | 146800 | 146700 | 201 |
| 575 | 20230913 | 095700 | 8513677300 | 146800 | 146700 | 146800 | 146700 | 615 |
| 576 | 20230913 | 095600 | 8423455000 | 146700 | 146700 | 146800 | 146700 | 1536 |
| 577 | 20230913 | 095500 | 8198123400 | 146600 | 146700 | 146700 | 146600 | 273 |
| 578 | 20230913 | 095400 | 8158080500 | 146600 | 146600 | 146700 | 146600 | 44 |
| 579 | 20230913 | 095300 | 8151627000 | 146600 | 146700 | 146700 | 146600 | 80 |
| 580 | 20230913 | 095200 | 8139895300 | 146700 | 146700 | 146700 | 146600 | 383 |
| 581 | 20230913 | 095100 | 8083726900 | 146700 | 146800 | 146800 | 146700 | 673 |
| 582 | 20230913 | 095000 | 7984996100 | 146700 | 146700 | 146800 | 146700 | 257 |
| 583 | 20230913 | 094900 | 7947292500 | 146800 | 146700 | 146800 | 146700 | 39 |
| 584 | 20230913 | 094800 | 7941569100 | 146700 | 146900 | 146900 | 146700 | 567 |
| 585 | 20230913 | 094700 | 7858334000 | 146900 | 147000 | 147100 | 146900 | 2027 |
| 586 | 20230913 | 094600 | 7560394800 | 147000 | 147000 | 147100 | 147000 | 333 |
| 587 | 20230913 | 094500 | 7511432000 | 147000 | 147000 | 147100 | 147000 | 76 |
| 588 | 20230913 | 094400 | 7500258400 | 147000 | 147000 | 147100 | 146900 | 599 |
| 589 | 20230913 | 094300 | 7412213700 | 146900 | 147000 | 147000 | 146900 | 133 |
| 590 | 20230913 | 094200 | 7392667300 | 146900 | 147000 | 147100 | 146900 | 556 |
| 591 | 20230913 | 094100 | 7310936500 | 147100 | 147000 | 147100 | 147000 | 534 |
| 592 | 20230913 | 094000 | 7232425600 | 147000 | 147000 | 147100 | 147000 | 99 |
| 593 | 20230913 | 093900 | 7217871600 | 147000 | 146900 | 147000 | 146800 | 548 |
| 594 | 20230913 | 093800 | 7137360500 | 146900 | 147100 | 147100 | 146900 | 473 |
| 595 | 20230913 | 093700 | 7067821400 | 147100 | 147100 | 147100 | 147000 | 308 |
| 596 | 20230913 | 093600 | 7022518400 | 147100 | 147100 | 147300 | 147100 | 339 |
| 597 | 20230913 | 093500 | 6972626300 | 147300 | 146800 | 147500 | 146700 | 6098 |
| 598 | 20230913 | 093400 | 6075199400 | 146700 | 146800 | 146800 | 146700 | 350 |
| 599 | 20230913 | 093300 | 6023820100 | 146900 | 146900 | 147000 | 146900 | 1047 |
| 600 | 20230913 | 093200 | 5870010500 | 146900 | 147000 | 147000 | 146900 | 594 |
| 601 | 20230913 | 093100 | 5782729800 | 147000 | 146600 | 147000 | 146600 | 481 |
| 602 | 20230913 | 093000 | 5712139800 | 146600 | 146900 | 147000 | 146600 | 889 |
| 603 | 20230913 | 092900 | 5581608600 | 146900 | 146700 | 147000 | 146600 | 897 |
| 604 | 20230913 | 092800 | 5449886800 | 146700 | 146800 | 146800 | 146600 | 308 |
| 605 | 20230913 | 092700 | 5404731300 | 146600 | 146500 | 146800 | 146500 | 1756 |
| 606 | 20230913 | 092600 | 5147327100 | 146500 | 146500 | 146600 | 146400 | 544 |
| 607 | 20230913 | 092500 | 5067655300 | 146500 | 146600 | 146600 | 146300 | 448 |
| 608 | 20230913 | 092400 | 5002063200 | 146500 | 146600 | 146600 | 146500 | 1045 |
| 609 | 20230913 | 092300 | 4848939000 | 146600 | 146500 | 146600 | 146500 | 150 |
| 610 | 20230913 | 092200 | 4826959100 | 146500 | 146400 | 146500 | 146300 | 2013 |
| 611 | 20230913 | 092100 | 4532230400 | 146400 | 146700 | 146700 | 146400 | 1371 |
| 612 | 20230913 | 092000 | 4331311900 | 146700 | 146600 | 146700 | 146600 | 339 |
| 613 | 20230913 | 091900 | 4281590200 | 146600 | 146600 | 146800 | 146600 | 244 |
| 614 | 20230913 | 091800 | 4245813400 | 146600 | 146700 | 146800 | 146500 | 697 |
| 615 | 20230913 | 091700 | 4143527100 | 146700 | 146700 | 146800 | 146500 | 1320 |
| 616 | 20230913 | 091600 | 3949921900 | 146700 | 146700 | 146800 | 146700 | 686 |
| 617 | 20230913 | 091500 | 3849243300 | 146700 | 146900 | 146900 | 146700 | 488 |
| 618 | 20230913 | 091400 | 3777615600 | 146900 | 147000 | 147000 | 146800 | 739 |
| 619 | 20230913 | 091300 | 3669058100 | 146900 | 146800 | 147000 | 146800 | 825 |
| 620 | 20230913 | 091200 | 3547883100 | 146800 | 146800 | 146800 | 146600 | 807 |
| 621 | 20230913 | 091100 | 3429480400 | 146800 | 146800 | 146900 | 146700 | 417 |
| 622 | 20230913 | 091000 | 3368271000 | 146800 | 147000 | 147000 | 146700 | 878 |
| 623 | 20230913 | 090900 | 3239260900 | 146900 | 146800 | 147400 | 146800 | 4146 |
| 624 | 20230913 | 090800 | 2629344300 | 146900 | 146700 | 147000 | 146500 | 2713 |
| 625 | 20230913 | 090700 | 2231094900 | 146700 | 146600 | 146800 | 146500 | 1407 |
| 626 | 20230913 | 090600 | 2024758500 | 146500 | 146600 | 146800 | 146500 | 1437 |
| 627 | 20230913 | 090500 | 1814034500 | 146600 | 146300 | 146700 | 146300 | 1821 |
| 628 | 20230913 | 090400 | 1547252600 | 146300 | 146200 | 146300 | 146000 | 2561 |
| 629 | 20230913 | 090300 | 1173030400 | 146200 | 146100 | 146200 | 146000 | 778 |
| 630 | 20230913 | 090200 | 1059360300 | 146100 | 145900 | 146100 | 145900 | 614 |
| 631 | 20230913 | 090100 | 969731500 | 145900 | 146000 | 146100 | 145800 | 2708 |
| 632 | 20230913 | 090000 | 574534700 | 146000 | 145700 | 146100 | 145700 | 3896 |