36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230914 | 192800 | 61643179800 | 147600 | 147600 | 147600 | 147600 | 164520 |
| 3 | 20230914 | 192700 | 61643179800 | 147600 | 147600 | 147600 | 147600 | 0 |
| 4 | 20230914 | 192600 | 61643179800 | 147600 | 147600 | 147600 | 147600 | 0 |
| 5 | 20230914 | 192500 | 61643179800 | 147600 | 147600 | 147600 | 147600 | 0 |
| 6 | 20230914 | 192400 | 61643179800 | 147600 | 147600 | 147600 | 147600 | 0 |
| 7 | 20230914 | 192300 | 61643179800 | 147600 | 147600 | 147600 | 147600 | 0 |
| 8 | 20230914 | 192200 | 61643179800 | 147600 | 147600 | 147600 | 147600 | 0 |
| 9 | 20230914 | 192100 | 61643179800 | 147600 | 147600 | 147600 | 147600 | 0 |
| 10 | 20230914 | 192000 | 61643179800 | 147600 | 147600 | 147600 | 147600 | 0 |
| 11 | 20230914 | 191900 | 61643179800 | 147600 | 147600 | 147600 | 147600 | 0 |
| 12 | 20230914 | 191800 | 61643179800 | 147600 | 147600 | 147600 | 147600 | 0 |
| 13 | 20230914 | 191700 | 61643179800 | 147600 | 147600 | 147600 | 147600 | 0 |
| 14 | 20230914 | 191600 | 61643179800 | 147600 | 147600 | 147600 | 147600 | 0 |
| 15 | 20230914 | 191500 | 61643179800 | 147600 | 147600 | 147600 | 147600 | 0 |
| 16 | 20230914 | 191400 | 61643179800 | 147600 | 147600 | 147600 | 147600 | 0 |
| 17 | 20230914 | 191300 | 61643179800 | 147600 | 147600 | 147600 | 147600 | 0 |
| 18 | 20230914 | 191200 | 61643179800 | 147600 | 147600 | 147600 | 147600 | 0 |
| 19 | 20230914 | 191100 | 61643179800 | 147600 | 147600 | 147600 | 147600 | 0 |
| 20 | 20230914 | 191000 | 61643179800 | 147600 | 147600 | 147600 | 147600 | 0 |
| 21 | 20230914 | 190900 | 61643179800 | 147600 | 147600 | 147600 | 147600 | 0 |
| 22 | 20230914 | 190800 | 61643179800 | 147600 | 147600 | 147600 | 147600 | 0 |
| 23 | 20230914 | 190700 | 61643179800 | 147600 | 147600 | 147600 | 147600 | 0 |
| 24 | 20230914 | 190600 | 61643179800 | 147600 | 147600 | 147600 | 147600 | 0 |
| 25 | 20230914 | 190500 | 61643179800 | 147600 | 147600 | 147600 | 147600 | 0 |
| 26 | 20230914 | 190400 | 61643179800 | 147600 | 147600 | 147600 | 147600 | 0 |
| 27 | 20230914 | 190300 | 61643179800 | 147600 | 147600 | 147600 | 147600 | 0 |
| 28 | 20230914 | 190200 | 61643179800 | 147600 | 147600 | 147600 | 147600 | 0 |
| 29 | 20230914 | 190100 | 61643179800 | 147600 | 147600 | 147600 | 147600 | 0 |
| 30 | 20230914 | 190000 | 61643179800 | 147600 | 147600 | 147600 | 147600 | 0 |
| 31 | 20230914 | 185900 | 61643179800 | 147600 | 147600 | 147600 | 147600 | 0 |
| 32 | 20230914 | 185800 | 61643179800 | 147600 | 147600 | 147600 | 147600 | 164520 |
| 33 | 20230914 | 185700 | 61643179800 | 147600 | 147600 | 147600 | 147600 | 0 |
| 34 | 20230914 | 185600 | 61643179800 | 147600 | 147600 | 147600 | 147600 | 0 |
| 35 | 20230914 | 185500 | 61643179800 | 147600 | 147600 | 147600 | 147600 | 0 |
| 36 | 20230914 | 185400 | 61643179800 | 147600 | 147600 | 147600 | 147600 | 0 |
| 37 | 20230914 | 185300 | 61643179800 | 147600 | 147600 | 147600 | 147600 | 0 |
| 38 | 20230914 | 185200 | 61643179800 | 147600 | 147600 | 147600 | 147600 | 0 |
| 39 | 20230914 | 185100 | 61643179800 | 147600 | 147600 | 147600 | 147600 | 0 |
| 40 | 20230914 | 185000 | 61643179800 | 147600 | 147600 | 147600 | 147600 | 0 |
| 41 | 20230914 | 184900 | 61643179800 | 147600 | 147600 | 147600 | 147600 | 0 |
| 42 | 20230914 | 184800 | 61643179800 | 147600 | 147600 | 147600 | 147600 | 0 |
| 43 | 20230914 | 184700 | 61643179800 | 147600 | 147600 | 147600 | 147600 | 0 |
| 44 | 20230914 | 184600 | 61643179800 | 147600 | 147600 | 147600 | 147600 | 0 |
| 45 | 20230914 | 184500 | 61643179800 | 147600 | 147600 | 147600 | 147600 | 0 |
| 46 | 20230914 | 184400 | 61643179800 | 147600 | 147600 | 147600 | 147600 | 0 |
| 47 | 20230914 | 184300 | 61643179800 | 147600 | 147600 | 147600 | 147600 | 0 |
| 48 | 20230914 | 184200 | 61643179800 | 147600 | 147600 | 147600 | 147600 | 0 |
| 49 | 20230914 | 184100 | 61643179800 | 147600 | 147600 | 147600 | 147600 | 0 |
| 50 | 20230914 | 184000 | 61643179800 | 147600 | 147600 | 147600 | 147600 | 0 |
| 51 | 20230914 | 183900 | 61643179800 | 147600 | 147600 | 147600 | 147600 | 0 |
| 52 | 20230914 | 183800 | 61643179800 | 147600 | 147600 | 147600 | 147600 | 0 |
| 53 | 20230914 | 183700 | 61643179800 | 147600 | 147600 | 147600 | 147600 | 0 |
| 54 | 20230914 | 183600 | 61643179800 | 147600 | 147600 | 147600 | 147600 | 0 |
| 55 | 20230914 | 183500 | 61643179800 | 147600 | 147600 | 147600 | 147600 | 0 |
| 56 | 20230914 | 183400 | 61643179800 | 147600 | 147600 | 147600 | 147600 | 0 |
| 57 | 20230914 | 183300 | 61643179800 | 147600 | 147600 | 147600 | 147600 | 0 |
| 58 | 20230914 | 183200 | 61643179800 | 147600 | 147600 | 147600 | 147600 | 0 |
| 59 | 20230914 | 183100 | 61643179800 | 147600 | 147600 | 147600 | 147600 | 0 |
| 60 | 20230914 | 183000 | 61643179800 | 147600 | 147600 | 147600 | 147600 | 0 |
| 61 | 20230914 | 182900 | 61643179800 | 147600 | 147600 | 147600 | 147600 | 0 |
| 62 | 20230914 | 182800 | 61643179800 | 147600 | 147600 | 147600 | 147600 | 164520 |
| 63 | 20230914 | 182700 | 61643179800 | 147600 | 147600 | 147600 | 147600 | 0 |
| 64 | 20230914 | 182600 | 61643179800 | 147600 | 147600 | 147600 | 147600 | 0 |
| 65 | 20230914 | 182500 | 61643179800 | 147600 | 147600 | 147600 | 147600 | 0 |
| 66 | 20230914 | 182400 | 61643179800 | 147600 | 147600 | 147600 | 147600 | 0 |
| 67 | 20230914 | 182300 | 61643179800 | 147600 | 147600 | 147600 | 147600 | 0 |
| 68 | 20230914 | 182200 | 61643179800 | 147600 | 147600 | 147600 | 147600 | 0 |
| 69 | 20230914 | 182100 | 61643179800 | 147600 | 147600 | 147600 | 147600 | 0 |
| 70 | 20230914 | 182000 | 61643179800 | 147600 | 147600 | 147600 | 147600 | 0 |
| 71 | 20230914 | 181900 | 61643179800 | 147600 | 147600 | 147600 | 147600 | 0 |
| 72 | 20230914 | 181800 | 61643179800 | 147600 | 147600 | 147600 | 147600 | 0 |
| 73 | 20230914 | 181700 | 61643179800 | 147600 | 147600 | 147600 | 147600 | 0 |
| 74 | 20230914 | 181600 | 61643179800 | 147600 | 147600 | 147600 | 147600 | 0 |
| 75 | 20230914 | 181500 | 61643179800 | 147600 | 147600 | 147600 | 147600 | 0 |
| 76 | 20230914 | 181400 | 61643179800 | 147600 | 147600 | 147600 | 147600 | 0 |
| 77 | 20230914 | 181300 | 61643179800 | 147600 | 147600 | 147600 | 147600 | 0 |
| 78 | 20230914 | 181200 | 61643179800 | 147600 | 147600 | 147600 | 147600 | 0 |
| 79 | 20230914 | 181100 | 61643179800 | 147600 | 147600 | 147600 | 147600 | 0 |
| 80 | 20230914 | 181000 | 61643179800 | 147600 | 147600 | 147600 | 147600 | 0 |
| 81 | 20230914 | 180900 | 61643179800 | 147600 | 147600 | 147600 | 147600 | 0 |
| 82 | 20230914 | 180800 | 61643179800 | 147600 | 147600 | 147600 | 147600 | 0 |
| 83 | 20230914 | 180700 | 61643179800 | 147600 | 147600 | 147600 | 147600 | 0 |
| 84 | 20230914 | 180600 | 61643179800 | 147600 | 147600 | 147600 | 147600 | 0 |
| 85 | 20230914 | 180500 | 61643179800 | 147600 | 147600 | 147600 | 147600 | 0 |
| 86 | 20230914 | 180400 | 61643179800 | 147600 | 147600 | 147600 | 147600 | 0 |
| 87 | 20230914 | 180300 | 61643179800 | 147600 | 147600 | 147600 | 147600 | 0 |
| 88 | 20230914 | 180200 | 61643179800 | 147600 | 147600 | 147600 | 147600 | 0 |
| 89 | 20230914 | 180100 | 61643179800 | 147600 | 147600 | 147600 | 147600 | 0 |
| 90 | 20230914 | 180000 | 61643179800 | 147600 | 147600 | 147600 | 147600 | 0 |
| 91 | 20230914 | 175900 | 61643179800 | 147600 | 147600 | 147600 | 147600 | 0 |
| 92 | 20230914 | 175800 | 61643179800 | 147600 | 147600 | 147600 | 147600 | 164520 |
| 93 | 20230914 | 175700 | 61643179800 | 147600 | 147600 | 147600 | 147600 | 0 |
| 94 | 20230914 | 175600 | 61643179800 | 147600 | 147600 | 147600 | 147600 | 0 |
| 95 | 20230914 | 175500 | 61643179800 | 147600 | 147600 | 147600 | 147600 | 0 |
| 96 | 20230914 | 175400 | 61643179800 | 147600 | 147600 | 147600 | 147600 | 0 |
| 97 | 20230914 | 175300 | 61643179800 | 147600 | 147600 | 147600 | 147600 | 0 |
| 98 | 20230914 | 175200 | 61643179800 | 147600 | 147600 | 147600 | 147600 | 0 |
| 99 | 20230914 | 175100 | 61643179800 | 147600 | 147600 | 147600 | 147600 | 0 |
| 100 | 20230914 | 175000 | 61643179800 | 147600 | 147600 | 147600 | 147600 | 0 |
| 101 | 20230914 | 174900 | 61643179800 | 147600 | 147600 | 147600 | 147600 | 0 |
| 102 | 20230914 | 174800 | 61643179800 | 147600 | 147600 | 147600 | 147600 | 0 |
| 103 | 20230914 | 174700 | 61643179800 | 147600 | 147600 | 147600 | 147600 | 0 |
| 104 | 20230914 | 174600 | 61643179800 | 147600 | 147600 | 147600 | 147600 | 0 |
| 105 | 20230914 | 174500 | 61643179800 | 147600 | 147600 | 147600 | 147600 | 0 |
| 106 | 20230914 | 174400 | 61643179800 | 147600 | 147600 | 147600 | 147600 | 0 |
| 107 | 20230914 | 174300 | 61643179800 | 147600 | 147600 | 147600 | 147600 | 0 |
| 108 | 20230914 | 174200 | 61643179800 | 147600 | 147600 | 147600 | 147600 | 0 |
| 109 | 20230914 | 174100 | 61643179800 | 147600 | 147600 | 147600 | 147600 | 0 |
| 110 | 20230914 | 174000 | 61643179800 | 147600 | 147600 | 147600 | 147600 | 0 |
| 111 | 20230914 | 173900 | 61643179800 | 147600 | 147600 | 147600 | 147600 | 0 |
| 112 | 20230914 | 173800 | 61643179800 | 147600 | 147600 | 147600 | 147600 | 0 |
| 113 | 20230914 | 173700 | 61643179800 | 147600 | 147600 | 147600 | 147600 | 0 |
| 114 | 20230914 | 173600 | 61643179800 | 147600 | 147600 | 147600 | 147600 | 0 |
| 115 | 20230914 | 173500 | 61643179800 | 147600 | 147600 | 147600 | 147600 | 0 |
| 116 | 20230914 | 173400 | 61643179800 | 147600 | 147600 | 147600 | 147600 | 0 |
| 117 | 20230914 | 173300 | 61643179800 | 147600 | 147600 | 147600 | 147600 | 0 |
| 118 | 20230914 | 173200 | 61643179800 | 147600 | 147600 | 147600 | 147600 | 0 |
| 119 | 20230914 | 173100 | 61643179800 | 147600 | 147600 | 147600 | 147600 | 0 |
| 120 | 20230914 | 173000 | 61643179800 | 147600 | 147600 | 147600 | 147600 | 0 |
| 121 | 20230914 | 172900 | 61643179800 | 147600 | 147600 | 147600 | 147600 | 0 |
| 122 | 20230914 | 172800 | 61643179800 | 147600 | 147600 | 147600 | 147600 | 164520 |
| 123 | 20230914 | 172700 | 61643179800 | 147600 | 147600 | 147600 | 147600 | 0 |
| 124 | 20230914 | 172600 | 61643179800 | 147600 | 147600 | 147600 | 147600 | 0 |
| 125 | 20230914 | 172500 | 61643179800 | 147600 | 147600 | 147600 | 147600 | 0 |
| 126 | 20230914 | 172400 | 61643179800 | 147600 | 147600 | 147600 | 147600 | 0 |
| 127 | 20230914 | 172300 | 61643179800 | 147600 | 147600 | 147600 | 147600 | 0 |
| 128 | 20230914 | 172200 | 61643179800 | 147600 | 147600 | 147600 | 147600 | 0 |
| 129 | 20230914 | 172100 | 61643179800 | 147600 | 147600 | 147600 | 147600 | 0 |
| 130 | 20230914 | 172000 | 61643179800 | 147600 | 147600 | 147600 | 147600 | 0 |
| 131 | 20230914 | 171900 | 61643179800 | 147600 | 147600 | 147600 | 147600 | 0 |
| 132 | 20230914 | 171800 | 61643179800 | 147600 | 147600 | 147600 | 147600 | 0 |
| 133 | 20230914 | 171700 | 61643179800 | 147600 | 147600 | 147600 | 147600 | 0 |
| 134 | 20230914 | 171600 | 61643179800 | 147600 | 147600 | 147600 | 147600 | 0 |
| 135 | 20230914 | 171500 | 61643179800 | 147600 | 147600 | 147600 | 147600 | 0 |
| 136 | 20230914 | 171400 | 61643179800 | 147600 | 147600 | 147600 | 147600 | 0 |
| 137 | 20230914 | 171300 | 61643179800 | 147600 | 147600 | 147600 | 147600 | 0 |
| 138 | 20230914 | 171200 | 61643179800 | 147600 | 147600 | 147600 | 147600 | 0 |
| 139 | 20230914 | 171100 | 61643179800 | 147600 | 147600 | 147600 | 147600 | 0 |
| 140 | 20230914 | 171000 | 61643179800 | 147600 | 147600 | 147600 | 147600 | 0 |
| 141 | 20230914 | 170900 | 61643179800 | 147600 | 147600 | 147600 | 147600 | 0 |
| 142 | 20230914 | 170800 | 61643179800 | 147600 | 147600 | 147600 | 147600 | 0 |
| 143 | 20230914 | 170700 | 61643179800 | 147600 | 147600 | 147600 | 147600 | 0 |
| 144 | 20230914 | 170600 | 61643179800 | 147600 | 147600 | 147600 | 147600 | 0 |
| 145 | 20230914 | 170500 | 61643179800 | 147600 | 147600 | 147600 | 147600 | 0 |
| 146 | 20230914 | 170400 | 61643179800 | 147600 | 147600 | 147600 | 147600 | 0 |
| 147 | 20230914 | 170300 | 61643179800 | 147600 | 147600 | 147600 | 147600 | 0 |
| 148 | 20230914 | 170200 | 61643179800 | 147600 | 147600 | 147600 | 147600 | 0 |
| 149 | 20230914 | 170100 | 61643179800 | 147600 | 147600 | 147600 | 147600 | 0 |
| 150 | 20230914 | 170000 | 61643179800 | 147600 | 147600 | 147600 | 147600 | 0 |
| 151 | 20230914 | 165900 | 61643179800 | 147600 | 147600 | 147600 | 147600 | 0 |
| 152 | 20230914 | 165800 | 61643179800 | 147600 | 147600 | 147600 | 147600 | 164520 |
| 153 | 20230914 | 165700 | 61643179800 | 147600 | 147600 | 147600 | 147600 | 0 |
| 154 | 20230914 | 165600 | 61643179800 | 147600 | 147600 | 147600 | 147600 | 0 |
| 155 | 20230914 | 165500 | 61643179800 | 147600 | 147600 | 147600 | 147600 | 0 |
| 156 | 20230914 | 165400 | 61643179800 | 147600 | 147600 | 147600 | 147600 | 0 |
| 157 | 20230914 | 165300 | 61643179800 | 147600 | 147600 | 147600 | 147600 | 0 |
| 158 | 20230914 | 165200 | 61643179800 | 147600 | 147600 | 147600 | 147600 | 0 |
| 159 | 20230914 | 165100 | 61643179800 | 147600 | 147600 | 147600 | 147600 | 0 |
| 160 | 20230914 | 165000 | 61643179800 | 147600 | 147600 | 147600 | 147600 | 0 |
| 161 | 20230914 | 164900 | 61643179800 | 147600 | 147600 | 147600 | 147600 | 0 |
| 162 | 20230914 | 164800 | 61643179800 | 147600 | 147600 | 147600 | 147600 | 0 |
| 163 | 20230914 | 164700 | 61643179800 | 147600 | 147600 | 147600 | 147600 | 0 |
| 164 | 20230914 | 164600 | 61643179800 | 147600 | 147600 | 147600 | 147600 | 0 |
| 165 | 20230914 | 164500 | 61643179800 | 147600 | 147600 | 147600 | 147600 | 0 |
| 166 | 20230914 | 164400 | 61643179800 | 147600 | 147600 | 147600 | 147600 | 0 |
| 167 | 20230914 | 164300 | 61643179800 | 147600 | 147600 | 147600 | 147600 | 0 |
| 168 | 20230914 | 164200 | 61643179800 | 147600 | 147600 | 147600 | 147600 | 0 |
| 169 | 20230914 | 164100 | 61643179800 | 147600 | 147600 | 147600 | 147600 | 0 |
| 170 | 20230914 | 164000 | 61643179800 | 147600 | 147600 | 147600 | 147600 | 0 |
| 171 | 20230914 | 163900 | 61643179800 | 147600 | 147600 | 147600 | 147600 | 0 |
| 172 | 20230914 | 163800 | 61643179800 | 147600 | 147600 | 147600 | 147600 | 0 |
| 173 | 20230914 | 163700 | 61643179800 | 147600 | 147600 | 147600 | 147600 | 0 |
| 174 | 20230914 | 163600 | 61643179800 | 147600 | 147600 | 147600 | 147600 | 0 |
| 175 | 20230914 | 163500 | 61643179800 | 147600 | 147600 | 147600 | 147600 | 0 |
| 176 | 20230914 | 163400 | 61643179800 | 147600 | 147600 | 147600 | 147600 | 0 |
| 177 | 20230914 | 163300 | 61643179800 | 147600 | 147600 | 147600 | 147600 | 0 |
| 178 | 20230914 | 163200 | 61643179800 | 147600 | 147600 | 147600 | 147600 | 0 |
| 179 | 20230914 | 163100 | 61643179800 | 147600 | 147600 | 147600 | 147600 | 0 |
| 180 | 20230914 | 163000 | 61643179800 | 147600 | 147600 | 147600 | 147600 | 0 |
| 181 | 20230914 | 162900 | 61643179800 | 147600 | 147600 | 147600 | 147600 | 0 |
| 182 | 20230914 | 162800 | 61643179800 | 147600 | 147600 | 147600 | 147600 | 164520 |
| 183 | 20230914 | 162700 | 61643179800 | 147600 | 147600 | 147600 | 147600 | 0 |
| 184 | 20230914 | 162600 | 61643179800 | 147600 | 147600 | 147600 | 147600 | 0 |
| 185 | 20230914 | 162500 | 61643179800 | 147600 | 147600 | 147600 | 147600 | 0 |
| 186 | 20230914 | 162400 | 61643179800 | 147600 | 147600 | 147600 | 147600 | 0 |
| 187 | 20230914 | 162300 | 61643179800 | 147600 | 147600 | 147600 | 147600 | 0 |
| 188 | 20230914 | 162200 | 61643179800 | 147600 | 147600 | 147600 | 147600 | 0 |
| 189 | 20230914 | 162100 | 61643179800 | 147600 | 147600 | 147600 | 147600 | 0 |
| 190 | 20230914 | 162000 | 61643179800 | 147600 | 147600 | 147600 | 147600 | 0 |
| 191 | 20230914 | 161900 | 61643179800 | 147600 | 147600 | 147600 | 147600 | 0 |
| 192 | 20230914 | 161800 | 61643179800 | 147600 | 147600 | 147600 | 147600 | 0 |
| 193 | 20230914 | 161700 | 61643179800 | 147600 | 147600 | 147600 | 147600 | 0 |
| 194 | 20230914 | 161600 | 61643179800 | 147600 | 147600 | 147600 | 147600 | 0 |
| 195 | 20230914 | 161500 | 61643179800 | 147600 | 147600 | 147600 | 147600 | 0 |
| 196 | 20230914 | 161400 | 61643179800 | 147600 | 147600 | 147600 | 147600 | 0 |
| 197 | 20230914 | 161300 | 61643179800 | 147600 | 147600 | 147600 | 147600 | 0 |
| 198 | 20230914 | 161200 | 61643179800 | 147600 | 147600 | 147600 | 147600 | 0 |
| 199 | 20230914 | 161100 | 61643179800 | 147600 | 147600 | 147600 | 147600 | 0 |
| 200 | 20230914 | 161000 | 61643179800 | 147600 | 147600 | 147600 | 147600 | 0 |
| 201 | 20230914 | 160900 | 61643179800 | 147600 | 147600 | 147600 | 147600 | 0 |
| 202 | 20230914 | 160800 | 61643179800 | 147600 | 147600 | 147600 | 147600 | 0 |
| 203 | 20230914 | 160700 | 61643179800 | 147600 | 147600 | 147600 | 147600 | 0 |
| 204 | 20230914 | 160600 | 61643179800 | 147600 | 147600 | 147600 | 147600 | 0 |
| 205 | 20230914 | 160500 | 61643179800 | 147600 | 147600 | 147600 | 147600 | 0 |
| 206 | 20230914 | 160400 | 61643179800 | 147600 | 147600 | 147600 | 147600 | 0 |
| 207 | 20230914 | 160300 | 61643179800 | 147600 | 147600 | 147600 | 147600 | 0 |
| 208 | 20230914 | 160200 | 61643179800 | 147600 | 147600 | 147600 | 147600 | 0 |
| 209 | 20230914 | 160100 | 61643179800 | 147600 | 147600 | 147600 | 147600 | 0 |
| 210 | 20230914 | 160000 | 61643179800 | 147600 | 147600 | 147600 | 147600 | 0 |
| 211 | 20230914 | 155900 | 61643179800 | 147600 | 147600 | 147600 | 147600 | 0 |
| 212 | 20230914 | 155800 | 61643179800 | 147600 | 147600 | 147600 | 147600 | 164520 |
| 213 | 20230914 | 155700 | 61643179800 | 147600 | 147600 | 147600 | 147600 | 0 |
| 214 | 20230914 | 155600 | 61643179800 | 147600 | 147600 | 147600 | 147600 | 0 |
| 215 | 20230914 | 155500 | 61643179800 | 147600 | 147600 | 147600 | 147600 | 0 |
| 216 | 20230914 | 155400 | 61643179800 | 147600 | 147600 | 147600 | 147600 | 0 |
| 217 | 20230914 | 155300 | 61643179800 | 147600 | 147600 | 147600 | 147600 | 0 |
| 218 | 20230914 | 155200 | 61643179800 | 147600 | 147600 | 147600 | 147600 | 0 |
| 219 | 20230914 | 155100 | 61643179800 | 147600 | 147600 | 147600 | 147600 | 0 |
| 220 | 20230914 | 155000 | 61643179800 | 147600 | 147600 | 147600 | 147600 | 0 |
| 221 | 20230914 | 154900 | 61643179800 | 147600 | 147600 | 147600 | 147600 | 0 |
| 222 | 20230914 | 154800 | 61643179800 | 147600 | 147600 | 147600 | 147600 | 0 |
| 223 | 20230914 | 154700 | 61643179800 | 147600 | 147600 | 147600 | 147600 | 0 |
| 224 | 20230914 | 154600 | 61643179800 | 147600 | 147600 | 147600 | 147600 | 0 |
| 225 | 20230914 | 154500 | 61643179800 | 147600 | 147600 | 147600 | 147600 | 0 |
| 226 | 20230914 | 154400 | 61643179800 | 147600 | 147600 | 147600 | 147600 | 0 |
| 227 | 20230914 | 154300 | 61643179800 | 147600 | 147600 | 147600 | 147600 | 0 |
| 228 | 20230914 | 154200 | 61643179800 | 147600 | 147600 | 147600 | 147600 | 0 |
| 229 | 20230914 | 154100 | 61643179800 | 147600 | 147600 | 147600 | 147600 | 0 |
| 230 | 20230914 | 154000 | 61643179800 | 147600 | 147600 | 147600 | 147600 | 0 |
| 231 | 20230914 | 153900 | 61643179800 | 147600 | 147600 | 147600 | 147600 | 0 |
| 232 | 20230914 | 153800 | 61643179800 | 147600 | 147600 | 147600 | 147600 | 0 |
| 233 | 20230914 | 153700 | 61643179800 | 147600 | 147600 | 147600 | 147600 | 0 |
| 234 | 20230914 | 153600 | 61643179800 | 147600 | 147600 | 147600 | 147600 | 0 |
| 235 | 20230914 | 153500 | 61643179800 | 147600 | 147600 | 147600 | 147600 | 0 |
| 236 | 20230914 | 153400 | 61643179800 | 147600 | 147600 | 147600 | 147600 | 0 |
| 237 | 20230914 | 153300 | 61643179800 | 147600 | 147600 | 147600 | 147600 | 0 |
| 238 | 20230914 | 153200 | 61643179800 | 147600 | 147600 | 147600 | 147600 | 0 |
| 239 | 20230914 | 153100 | 61643179800 | 147600 | 147600 | 147600 | 147600 | 0 |
| 240 | 20230914 | 153000 | 61643179800 | 147600 | 147600 | 147600 | 147600 | 164520 |
| 241 | 20230914 | 152900 | 37360027800 | 147100 | 147100 | 147100 | 147100 | 0 |
| 242 | 20230914 | 152800 | 37360027800 | 147100 | 147100 | 147100 | 147100 | 0 |
| 243 | 20230914 | 152700 | 37360027800 | 147100 | 147100 | 147100 | 147100 | 0 |
| 244 | 20230914 | 152600 | 37360027800 | 147100 | 147100 | 147100 | 147100 | 0 |
| 245 | 20230914 | 152500 | 37360027800 | 147100 | 147100 | 147100 | 147100 | 0 |
| 246 | 20230914 | 152400 | 37360027800 | 147100 | 147100 | 147100 | 147100 | 0 |
| 247 | 20230914 | 152300 | 37360027800 | 147100 | 147100 | 147100 | 147100 | 0 |
| 248 | 20230914 | 152200 | 37360027800 | 147100 | 147100 | 147100 | 147100 | 0 |
| 249 | 20230914 | 152100 | 37360027800 | 147100 | 147100 | 147100 | 147100 | 0 |
| 250 | 20230914 | 152000 | 37360027800 | 147100 | 147100 | 147100 | 147100 | 0 |
| 251 | 20230914 | 151900 | 37360027800 | 147100 | 147000 | 147100 | 146900 | 4649 |
| 252 | 20230914 | 151800 | 36676455300 | 146900 | 147000 | 147000 | 146900 | 444 |
| 253 | 20230914 | 151700 | 36611205200 | 146900 | 147000 | 147000 | 146900 | 783 |
| 254 | 20230914 | 151600 | 36496168900 | 147000 | 146900 | 147000 | 146900 | 218 |
| 255 | 20230914 | 151500 | 36464130500 | 147000 | 146800 | 147000 | 146800 | 1918 |
| 256 | 20230914 | 151400 | 36182441400 | 146800 | 146900 | 146900 | 146800 | 220 |
| 257 | 20230914 | 151300 | 36150136400 | 146900 | 146900 | 147000 | 146800 | 775 |
| 258 | 20230914 | 151200 | 36036303100 | 146900 | 146900 | 147000 | 146900 | 511 |
| 259 | 20230914 | 151100 | 35961234800 | 146900 | 146900 | 147000 | 146900 | 530 |
| 260 | 20230914 | 151000 | 35883374600 | 146800 | 146800 | 146900 | 146800 | 404 |
| 261 | 20230914 | 150900 | 35824059900 | 146800 | 147000 | 147000 | 146800 | 1271 |
| 262 | 20230914 | 150800 | 35637349500 | 147000 | 146900 | 147000 | 146900 | 578 |
| 263 | 20230914 | 150700 | 35552439900 | 146900 | 146900 | 147000 | 146900 | 1250 |
| 264 | 20230914 | 150600 | 35368811100 | 146900 | 147000 | 147000 | 146900 | 349 |
| 265 | 20230914 | 150500 | 35317530400 | 146900 | 146900 | 147000 | 146900 | 270 |
| 266 | 20230914 | 150400 | 35277856400 | 147000 | 147000 | 147000 | 146900 | 279 |
| 267 | 20230914 | 150300 | 35236860400 | 146900 | 146900 | 147000 | 146900 | 587 |
| 268 | 20230914 | 150200 | 35150582800 | 146900 | 146900 | 147000 | 146900 | 341 |
| 269 | 20230914 | 150100 | 35100487700 | 146900 | 146900 | 147000 | 146900 | 371 |
| 270 | 20230914 | 150000 | 35045985400 | 146900 | 146900 | 147000 | 146900 | 835 |
| 271 | 20230914 | 145900 | 34923263300 | 146900 | 146900 | 147000 | 146900 | 926 |
| 272 | 20230914 | 145800 | 34787184800 | 146900 | 147000 | 147000 | 146900 | 463 |
| 273 | 20230914 | 145700 | 34719154100 | 146900 | 146800 | 147000 | 146800 | 410 |
| 274 | 20230914 | 145600 | 34658929900 | 146800 | 146800 | 146900 | 146800 | 1823 |
| 275 | 20230914 | 145500 | 34391152300 | 146800 | 146800 | 146900 | 146800 | 1039 |
| 276 | 20230914 | 145400 | 34238619700 | 146800 | 146800 | 146900 | 146800 | 388 |
| 277 | 20230914 | 145300 | 34181647300 | 146900 | 146900 | 146900 | 146800 | 371 |
| 278 | 20230914 | 145200 | 34127174900 | 146800 | 146900 | 146900 | 146800 | 405 |
| 279 | 20230914 | 145100 | 34067711500 | 146900 | 146700 | 146900 | 146700 | 531 |
| 280 | 20230914 | 145000 | 33989757100 | 146800 | 146800 | 146900 | 146700 | 307 |
| 281 | 20230914 | 144900 | 33944700800 | 146800 | 146900 | 147000 | 146800 | 650 |
| 282 | 20230914 | 144800 | 33849216500 | 147000 | 147000 | 147000 | 146900 | 441 |
| 283 | 20230914 | 144700 | 33784425000 | 147000 | 146700 | 147000 | 146700 | 540 |
| 284 | 20230914 | 144600 | 33705115700 | 146700 | 146800 | 147000 | 146700 | 173 |
| 285 | 20230914 | 144500 | 33679712500 | 146800 | 146900 | 147100 | 146700 | 2050 |
| 286 | 20230914 | 144400 | 33378506200 | 147000 | 147000 | 147000 | 146900 | 430 |
| 287 | 20230914 | 144300 | 33315315200 | 147000 | 146800 | 147100 | 146800 | 1076 |
| 288 | 20230914 | 144200 | 33157180500 | 146800 | 146900 | 147100 | 146800 | 4145 |
| 289 | 20230914 | 144100 | 32547972200 | 146800 | 146800 | 146900 | 146800 | 237 |
| 290 | 20230914 | 144000 | 32513171400 | 146800 | 146800 | 146900 | 146800 | 273 |
| 291 | 20230914 | 143900 | 32473089000 | 146800 | 146800 | 146900 | 146700 | 453 |
| 292 | 20230914 | 143800 | 32406596200 | 146800 | 146700 | 146800 | 146700 | 223 |
| 293 | 20230914 | 143700 | 32373876500 | 146800 | 146800 | 146900 | 146700 | 410 |
| 294 | 20230914 | 143600 | 32313695800 | 146900 | 146800 | 146900 | 146800 | 266 |
| 295 | 20230914 | 143500 | 32274642500 | 146800 | 146800 | 146900 | 146800 | 220 |
| 296 | 20230914 | 143400 | 32242342300 | 146800 | 146800 | 146800 | 146700 | 542 |
| 297 | 20230914 | 143300 | 32162798900 | 146700 | 146800 | 146900 | 146700 | 814 |
| 298 | 20230914 | 143200 | 32043303700 | 146800 | 146800 | 146900 | 146800 | 139 |
| 299 | 20230914 | 143100 | 32022892500 | 146900 | 146800 | 146900 | 146700 | 958 |
| 300 | 20230914 | 143000 | 31882279000 | 146700 | 146700 | 146800 | 146700 | 370 |
| 301 | 20230914 | 142900 | 31827996500 | 146700 | 146600 | 146800 | 146600 | 568 |
| 302 | 20230914 | 142800 | 31744679500 | 146600 | 146600 | 146700 | 146600 | 190 |
| 303 | 20230914 | 142700 | 31716818900 | 146700 | 146700 | 146700 | 146600 | 224 |
| 304 | 20230914 | 142600 | 31683973800 | 146600 | 146600 | 146700 | 146500 | 203 |
| 305 | 20230914 | 142500 | 31654219100 | 146600 | 146800 | 146800 | 146500 | 955 |
| 306 | 20230914 | 142400 | 31514154700 | 146700 | 146600 | 146800 | 146600 | 251 |
| 307 | 20230914 | 142300 | 31477329300 | 146600 | 146500 | 146800 | 146500 | 324 |
| 308 | 20230914 | 142200 | 31429806500 | 146500 | 146500 | 146700 | 146500 | 577 |
| 309 | 20230914 | 142100 | 31345211800 | 146600 | 146600 | 146800 | 146500 | 752 |
| 310 | 20230914 | 142000 | 31234917300 | 146500 | 146500 | 146700 | 146500 | 385 |
| 311 | 20230914 | 141900 | 31178482200 | 146600 | 146800 | 146800 | 146500 | 969 |
| 312 | 20230914 | 141800 | 31036372900 | 146800 | 146700 | 146800 | 146700 | 253 |
| 313 | 20230914 | 141700 | 30999252200 | 146700 | 146600 | 146800 | 146600 | 702 |
| 314 | 20230914 | 141600 | 30896270900 | 146700 | 146600 | 146700 | 146600 | 192 |
| 315 | 20230914 | 141500 | 30868120500 | 146600 | 146800 | 146800 | 146600 | 215 |
| 316 | 20230914 | 141400 | 30836585100 | 146800 | 146700 | 146800 | 146700 | 191 |
| 317 | 20230914 | 141300 | 30808562400 | 146700 | 146800 | 146800 | 146700 | 817 |
| 318 | 20230914 | 141200 | 30688663800 | 146800 | 146600 | 146800 | 146600 | 483 |
| 319 | 20230914 | 141100 | 30617806900 | 146700 | 146600 | 146700 | 146600 | 249 |
| 320 | 20230914 | 141000 | 30581295000 | 146600 | 146800 | 146800 | 146600 | 124 |
| 321 | 20230914 | 140900 | 30563110300 | 146700 | 146600 | 146700 | 146600 | 396 |
| 322 | 20230914 | 140800 | 30505028900 | 146600 | 146700 | 146700 | 146600 | 315 |
| 323 | 20230914 | 140700 | 30458842900 | 146600 | 146700 | 146800 | 146600 | 1116 |
| 324 | 20230914 | 140600 | 30295121800 | 146800 | 146600 | 146800 | 146500 | 769 |
| 325 | 20230914 | 140500 | 30182360200 | 146500 | 146700 | 146700 | 146500 | 366 |
| 326 | 20230914 | 140400 | 30128726100 | 146600 | 146500 | 146700 | 146500 | 312 |
| 327 | 20230914 | 140300 | 30082996100 | 146700 | 146700 | 146700 | 146500 | 243 |
| 328 | 20230914 | 140200 | 30047369500 | 146600 | 146700 | 146700 | 146600 | 357 |
| 329 | 20230914 | 140100 | 29995030600 | 146700 | 146500 | 146700 | 146500 | 649 |
| 330 | 20230914 | 140000 | 29899911600 | 146500 | 146600 | 146700 | 146500 | 499 |
| 331 | 20230914 | 135900 | 29826762100 | 146500 | 146600 | 146600 | 146500 | 367 |
| 332 | 20230914 | 135800 | 29772972900 | 146600 | 146600 | 146600 | 146500 | 221 |
| 333 | 20230914 | 135700 | 29740589700 | 146600 | 146700 | 146700 | 146600 | 506 |
| 334 | 20230914 | 135600 | 29666408200 | 146700 | 146600 | 146700 | 146600 | 124 |
| 335 | 20230914 | 135500 | 29648227000 | 146700 | 146600 | 146700 | 146600 | 902 |
| 336 | 20230914 | 135400 | 29515992500 | 146700 | 146600 | 146700 | 146600 | 169 |
| 337 | 20230914 | 135300 | 29491215300 | 146600 | 146700 | 146800 | 146600 | 704 |
| 338 | 20230914 | 135200 | 29387990100 | 146800 | 146700 | 146800 | 146600 | 574 |
| 339 | 20230914 | 135100 | 29303788600 | 146600 | 146700 | 146800 | 146600 | 280 |
| 340 | 20230914 | 135000 | 29262726300 | 146800 | 146700 | 146800 | 146700 | 206 |
| 341 | 20230914 | 134900 | 29232503300 | 146800 | 146800 | 146800 | 146700 | 273 |
| 342 | 20230914 | 134800 | 29192451300 | 146700 | 146700 | 146800 | 146700 | 298 |
| 343 | 20230914 | 134700 | 29148731700 | 146600 | 146800 | 146800 | 146600 | 269 |
| 344 | 20230914 | 134600 | 29109275800 | 146700 | 146600 | 146800 | 146600 | 733 |
| 345 | 20230914 | 134500 | 29001734500 | 146700 | 146500 | 146700 | 146500 | 427 |
| 346 | 20230914 | 134400 | 28939117500 | 146500 | 146700 | 146700 | 146500 | 700 |
| 347 | 20230914 | 134300 | 28836466200 | 146600 | 146600 | 146700 | 146500 | 363 |
| 348 | 20230914 | 134200 | 28783257000 | 146700 | 146500 | 146700 | 146500 | 830 |
| 349 | 20230914 | 134100 | 28661585000 | 146600 | 146600 | 146600 | 146500 | 200 |
| 350 | 20230914 | 134000 | 28632276900 | 146600 | 146700 | 146700 | 146500 | 1028 |
| 351 | 20230914 | 133900 | 28481567300 | 146700 | 146600 | 146700 | 146600 | 245 |
| 352 | 20230914 | 133800 | 28445646400 | 146700 | 146600 | 146700 | 146600 | 186 |
| 353 | 20230914 | 133700 | 28418377200 | 146700 | 146700 | 146700 | 146600 | 322 |
| 354 | 20230914 | 133600 | 28371170000 | 146700 | 146600 | 146700 | 146600 | 221 |
| 355 | 20230914 | 133500 | 28338761300 | 146700 | 146700 | 146700 | 146600 | 435 |
| 356 | 20230914 | 133400 | 28274969300 | 146700 | 146700 | 146700 | 146600 | 163 |
| 357 | 20230914 | 133300 | 28251070900 | 146700 | 146600 | 146700 | 146600 | 555 |
| 358 | 20230914 | 133200 | 28169666600 | 146600 | 146700 | 146700 | 146600 | 212 |
| 359 | 20230914 | 133100 | 28138585800 | 146600 | 146700 | 146700 | 146600 | 179 |
| 360 | 20230914 | 133000 | 28112342500 | 146600 | 146600 | 146700 | 146600 | 194 |
| 361 | 20230914 | 132900 | 28083895800 | 146600 | 146600 | 146700 | 146600 | 1998 |
| 362 | 20230914 | 132800 | 27790986400 | 146500 | 146500 | 146600 | 146500 | 187 |
| 363 | 20230914 | 132700 | 27763589600 | 146500 | 146500 | 146600 | 146500 | 255 |
| 364 | 20230914 | 132600 | 27726230900 | 146500 | 146500 | 146600 | 146500 | 200 |
| 365 | 20230914 | 132500 | 27696927900 | 146600 | 146600 | 146700 | 146500 | 388 |
| 366 | 20230914 | 132400 | 27640055400 | 146600 | 146800 | 146800 | 146600 | 2439 |
| 367 | 20230914 | 132300 | 27282147600 | 146800 | 146900 | 146900 | 146800 | 101 |
| 368 | 20230914 | 132200 | 27267319100 | 146900 | 146800 | 146900 | 146800 | 235 |
| 369 | 20230914 | 132100 | 27232819500 | 146900 | 146800 | 146900 | 146800 | 554 |
| 370 | 20230914 | 132000 | 27151490800 | 146800 | 147000 | 147000 | 146800 | 1149 |
| 371 | 20230914 | 131900 | 26982702400 | 146900 | 146900 | 147000 | 146900 | 312 |
| 372 | 20230914 | 131800 | 26936867300 | 147000 | 146900 | 147000 | 146900 | 147 |
| 373 | 20230914 | 131700 | 26915271700 | 147000 | 146900 | 147000 | 146900 | 234 |
| 374 | 20230914 | 131600 | 26880895600 | 146900 | 147000 | 147000 | 146900 | 179 |
| 375 | 20230914 | 131500 | 26854597900 | 147000 | 147100 | 147100 | 146900 | 1180 |
| 376 | 20230914 | 131400 | 26681140500 | 147100 | 146900 | 147100 | 146900 | 726 |
| 377 | 20230914 | 131300 | 26574417300 | 147000 | 146900 | 147000 | 146900 | 839 |
| 378 | 20230914 | 131200 | 26451122800 | 146900 | 147000 | 147000 | 146900 | 107 |
| 379 | 20230914 | 131100 | 26435402500 | 147000 | 147000 | 147000 | 146900 | 132 |
| 380 | 20230914 | 131000 | 26416009500 | 146900 | 147100 | 147100 | 146900 | 430 |
| 381 | 20230914 | 130900 | 26352809200 | 147100 | 147100 | 147100 | 147000 | 222 |
| 382 | 20230914 | 130800 | 26320171500 | 147100 | 147000 | 147100 | 147000 | 147 |
| 383 | 20230914 | 130700 | 26298557300 | 147000 | 147100 | 147100 | 147000 | 133 |
| 384 | 20230914 | 130600 | 26279005300 | 147000 | 147100 | 147100 | 147000 | 132 |
| 385 | 20230914 | 130500 | 26259599200 | 147000 | 146900 | 147100 | 146900 | 614 |
| 386 | 20230914 | 130400 | 26169327000 | 147000 | 147000 | 147000 | 146900 | 616 |
| 387 | 20230914 | 130300 | 26078795200 | 146900 | 147100 | 147100 | 146900 | 1426 |
| 388 | 20230914 | 130200 | 25869242700 | 147100 | 147000 | 147100 | 147000 | 119 |
| 389 | 20230914 | 130100 | 25851747900 | 147000 | 146900 | 147000 | 146900 | 525 |
| 390 | 20230914 | 130000 | 25774579200 | 147000 | 147000 | 147100 | 147000 | 756 |
| 391 | 20230914 | 125900 | 25663445800 | 147000 | 147100 | 147200 | 147000 | 848 |
| 392 | 20230914 | 125800 | 25538693400 | 147000 | 146900 | 147000 | 146900 | 962 |
| 393 | 20230914 | 125700 | 25397286500 | 146900 | 146900 | 147000 | 146900 | 534 |
| 394 | 20230914 | 125600 | 25318839600 | 146900 | 146900 | 146900 | 146800 | 161 |
| 395 | 20230914 | 125500 | 25295200300 | 146900 | 146800 | 146900 | 146800 | 148 |
| 396 | 20230914 | 125400 | 25273472400 | 146800 | 146900 | 146900 | 146800 | 227 |
| 397 | 20230914 | 125300 | 25240129600 | 146800 | 147000 | 147000 | 146800 | 856 |
| 398 | 20230914 | 125200 | 25114388000 | 147000 | 146900 | 147000 | 146900 | 167 |
| 399 | 20230914 | 125100 | 25089851100 | 146900 | 147000 | 147000 | 146900 | 178 |
| 400 | 20230914 | 125000 | 25063699700 | 147000 | 146900 | 147000 | 146900 | 289 |
| 401 | 20230914 | 124900 | 25021237500 | 147000 | 147000 | 147100 | 147000 | 807 |
| 402 | 20230914 | 124800 | 24902606000 | 147100 | 147100 | 147100 | 147000 | 188 |
| 403 | 20230914 | 124700 | 24874960000 | 147100 | 147100 | 147100 | 147000 | 94 |
| 404 | 20230914 | 124600 | 24861136900 | 147000 | 147000 | 147100 | 147000 | 253 |
| 405 | 20230914 | 124500 | 24823942300 | 147000 | 147100 | 147100 | 147000 | 390 |
| 406 | 20230914 | 124400 | 24766581100 | 147100 | 147000 | 147200 | 147000 | 863 |
| 407 | 20230914 | 124300 | 24639646100 | 147000 | 147200 | 147200 | 147000 | 1368 |
| 408 | 20230914 | 124200 | 24438296700 | 147300 | 147300 | 147300 | 147200 | 114 |
| 409 | 20230914 | 124100 | 24421513300 | 147200 | 147400 | 147400 | 147100 | 1561 |
| 410 | 20230914 | 124000 | 24191659500 | 147300 | 147100 | 147400 | 147100 | 1483 |
| 411 | 20230914 | 123900 | 23973232400 | 147100 | 147200 | 147200 | 147100 | 220 |
| 412 | 20230914 | 123800 | 23940860800 | 147200 | 147200 | 147200 | 147100 | 133 |
| 413 | 20230914 | 123700 | 23921293100 | 147200 | 147200 | 147300 | 147200 | 349 |
| 414 | 20230914 | 123600 | 23869919200 | 147200 | 147200 | 147300 | 147100 | 811 |
| 415 | 20230914 | 123500 | 23750546200 | 147100 | 147100 | 147200 | 147100 | 143 |
| 416 | 20230914 | 123400 | 23729506800 | 147100 | 147100 | 147200 | 147100 | 262 |
| 417 | 20230914 | 123300 | 23690965200 | 147100 | 147100 | 147200 | 147000 | 387 |
| 418 | 20230914 | 123200 | 23634040500 | 147000 | 147300 | 147400 | 147000 | 2000 |
| 419 | 20230914 | 123100 | 23339554000 | 147300 | 147200 | 147400 | 147200 | 553 |
| 420 | 20230914 | 123000 | 23258104100 | 147200 | 147400 | 147400 | 147200 | 1800 |
| 421 | 20230914 | 122900 | 22992972800 | 147300 | 147200 | 147400 | 147200 | 2398 |
| 422 | 20230914 | 122800 | 22639745000 | 147300 | 147200 | 147300 | 147200 | 189 |
| 423 | 20230914 | 122700 | 22611921900 | 147300 | 147200 | 147300 | 147100 | 737 |
| 424 | 20230914 | 122600 | 22503448500 | 147200 | 147100 | 147200 | 147100 | 1180 |
| 425 | 20230914 | 122500 | 22329808400 | 147000 | 147100 | 147200 | 147000 | 1164 |
| 426 | 20230914 | 122400 | 22158587200 | 147200 | 147100 | 147200 | 147000 | 585 |
| 427 | 20230914 | 122300 | 22072533200 | 147000 | 147000 | 147100 | 147000 | 329 |
| 428 | 20230914 | 122200 | 22024162000 | 147100 | 147000 | 147100 | 147000 | 258 |
| 429 | 20230914 | 122100 | 21986218200 | 147100 | 147100 | 147100 | 147000 | 114 |
| 430 | 20230914 | 122000 | 21969458400 | 147100 | 147100 | 147100 | 147000 | 483 |
| 431 | 20230914 | 121900 | 21898419300 | 147200 | 147100 | 147200 | 147100 | 567 |
| 432 | 20230914 | 121800 | 21815012200 | 147200 | 147100 | 147200 | 147100 | 493 |
| 433 | 20230914 | 121700 | 21742490600 | 147100 | 147100 | 147200 | 147100 | 414 |
| 434 | 20230914 | 121600 | 21681578600 | 147200 | 147200 | 147300 | 147100 | 623 |
| 435 | 20230914 | 121500 | 21589925800 | 147300 | 147200 | 147300 | 147200 | 139 |
| 436 | 20230914 | 121400 | 21569464400 | 147100 | 147200 | 147300 | 147100 | 1972 |
| 437 | 20230914 | 121300 | 21279211200 | 147100 | 147100 | 147200 | 147100 | 303 |
| 438 | 20230914 | 121200 | 21234635500 | 147100 | 147000 | 147100 | 146900 | 4768 |
| 439 | 20230914 | 121100 | 20533619400 | 147000 | 147000 | 147000 | 146900 | 293 |
| 440 | 20230914 | 121000 | 20490562100 | 147000 | 146900 | 147000 | 146800 | 317 |
| 441 | 20230914 | 120900 | 20443998700 | 146800 | 146900 | 146900 | 146800 | 350 |
| 442 | 20230914 | 120800 | 20392616000 | 146900 | 147000 | 147000 | 146800 | 170 |
| 443 | 20230914 | 120700 | 20367648300 | 146800 | 146900 | 147000 | 146800 | 192 |
| 444 | 20230914 | 120600 | 20339449800 | 146900 | 146900 | 147000 | 146800 | 1032 |
| 445 | 20230914 | 120500 | 20187882100 | 146900 | 146900 | 146900 | 146800 | 155 |
| 446 | 20230914 | 120400 | 20165121200 | 146800 | 146900 | 147000 | 146800 | 545 |
| 447 | 20230914 | 120300 | 20085061300 | 146900 | 146900 | 147000 | 146900 | 600 |
| 448 | 20230914 | 120200 | 19996919700 | 146900 | 147000 | 147000 | 146900 | 167 |
| 449 | 20230914 | 120100 | 19972384600 | 147000 | 147000 | 147000 | 146900 | 227 |
| 450 | 20230914 | 120000 | 19939036000 | 146900 | 146900 | 147000 | 146800 | 1768 |
| 451 | 20230914 | 115900 | 19679299600 | 146800 | 146800 | 146900 | 146800 | 150 |
| 452 | 20230914 | 115800 | 19657278100 | 146800 | 146800 | 146900 | 146800 | 150 |
| 453 | 20230914 | 115700 | 19635254600 | 146800 | 146800 | 146900 | 146800 | 622 |
| 454 | 20230914 | 115600 | 19543943900 | 146800 | 146800 | 146800 | 146700 | 280 |
| 455 | 20230914 | 115500 | 19502856400 | 146800 | 146900 | 146900 | 146700 | 725 |
| 456 | 20230914 | 115400 | 19396425300 | 146800 | 146900 | 146900 | 146800 | 209 |
| 457 | 20230914 | 115300 | 19365742800 | 146900 | 146900 | 146900 | 146800 | 151 |
| 458 | 20230914 | 115200 | 19343574400 | 146900 | 146800 | 146900 | 146800 | 447 |
| 459 | 20230914 | 115100 | 19277949700 | 146900 | 146900 | 146900 | 146800 | 207 |
| 460 | 20230914 | 115000 | 19247554300 | 146900 | 146800 | 146900 | 146700 | 2762 |
| 461 | 20230914 | 114900 | 18842101300 | 146800 | 146700 | 146800 | 146600 | 601 |
| 462 | 20230914 | 114800 | 18753919200 | 146700 | 146700 | 146800 | 146700 | 1486 |
| 463 | 20230914 | 114700 | 18535895400 | 146700 | 146700 | 146800 | 146700 | 162 |
| 464 | 20230914 | 114600 | 18512128400 | 146700 | 146800 | 146800 | 146700 | 95 |
| 465 | 20230914 | 114500 | 18498190000 | 146700 | 146700 | 146800 | 146700 | 161 |
| 466 | 20230914 | 114400 | 18474568800 | 146800 | 146700 | 146800 | 146700 | 212 |
| 467 | 20230914 | 114300 | 18443466400 | 146700 | 146700 | 146800 | 146700 | 317 |
| 468 | 20230914 | 114200 | 18396960000 | 146700 | 146700 | 146800 | 146700 | 91 |
| 469 | 20230914 | 114100 | 18383608800 | 146700 | 146800 | 146800 | 146700 | 123 |
| 470 | 20230914 | 114000 | 18365562500 | 146800 | 146600 | 146800 | 146500 | 6124 |
| 471 | 20230914 | 113900 | 17467386300 | 146500 | 146500 | 146600 | 146500 | 470 |
| 472 | 20230914 | 113800 | 17398522600 | 146500 | 146600 | 146600 | 146500 | 219 |
| 473 | 20230914 | 113700 | 17366430400 | 146600 | 146500 | 146600 | 146500 | 135 |
| 474 | 20230914 | 113600 | 17346650700 | 146500 | 146600 | 146700 | 146500 | 733 |
| 475 | 20230914 | 113500 | 17239210900 | 146600 | 146700 | 146700 | 146600 | 63 |
| 476 | 20230914 | 113400 | 17229972800 | 146700 | 146700 | 146700 | 146600 | 255 |
| 477 | 20230914 | 113300 | 17192574500 | 146600 | 146600 | 146700 | 146600 | 685 |
| 478 | 20230914 | 113200 | 17092149500 | 146600 | 146600 | 146700 | 146600 | 252 |
| 479 | 20230914 | 113100 | 17055203900 | 146600 | 146600 | 146700 | 146500 | 4873 |
| 480 | 20230914 | 113000 | 16340778700 | 146500 | 146500 | 146600 | 146500 | 727 |
| 481 | 20230914 | 112900 | 16234241400 | 146500 | 146600 | 146600 | 146400 | 186 |
| 482 | 20230914 | 112800 | 16206992800 | 146600 | 146600 | 146600 | 146500 | 170 |
| 483 | 20230914 | 112700 | 16182083600 | 146600 | 146600 | 146600 | 146500 | 244 |
| 484 | 20230914 | 112600 | 16146333700 | 146600 | 146500 | 146600 | 146500 | 219 |
| 485 | 20230914 | 112500 | 16114238900 | 146600 | 146500 | 146600 | 146400 | 287 |
| 486 | 20230914 | 112400 | 16072207800 | 146500 | 146500 | 146600 | 146400 | 319 |
| 487 | 20230914 | 112300 | 16025475600 | 146500 | 146400 | 146600 | 146400 | 1387 |
| 488 | 20230914 | 112200 | 15822286600 | 146500 | 146500 | 146600 | 146400 | 784 |
| 489 | 20230914 | 112100 | 15707452300 | 146500 | 146600 | 146600 | 146500 | 219 |
| 490 | 20230914 | 112000 | 15675357300 | 146500 | 146500 | 146600 | 146500 | 128 |
| 491 | 20230914 | 111900 | 15656600900 | 146500 | 146500 | 146600 | 146500 | 1282 |
| 492 | 20230914 | 111800 | 15468776400 | 146500 | 146600 | 146600 | 146500 | 735 |
| 493 | 20230914 | 111700 | 15361046500 | 146600 | 146500 | 146600 | 146500 | 1859 |
| 494 | 20230914 | 111600 | 15088677300 | 146500 | 146500 | 146500 | 146400 | 200 |
| 495 | 20230914 | 111500 | 15059391400 | 146400 | 146500 | 146500 | 146400 | 342 |
| 496 | 20230914 | 111400 | 15009304600 | 146500 | 146500 | 146500 | 146400 | 225 |
| 497 | 20230914 | 111300 | 14976359000 | 146500 | 146500 | 146500 | 146400 | 287 |
| 498 | 20230914 | 111200 | 14934331400 | 146400 | 146400 | 146500 | 146400 | 139 |
| 499 | 20230914 | 111100 | 14913978300 | 146400 | 146500 | 146500 | 146400 | 147 |
| 500 | 20230914 | 111000 | 14892453100 | 146500 | 146500 | 146500 | 146400 | 120 |
| 501 | 20230914 | 110900 | 14874881100 | 146400 | 146400 | 146500 | 146400 | 160 |
| 502 | 20230914 | 110800 | 14851452300 | 146400 | 146400 | 146500 | 146400 | 148 |
| 503 | 20230914 | 110700 | 14829782600 | 146500 | 146500 | 146500 | 146400 | 357 |
| 504 | 20230914 | 110600 | 14777493600 | 146500 | 146600 | 146600 | 146400 | 1805 |
| 505 | 20230914 | 110500 | 14513068400 | 146600 | 146500 | 146600 | 146500 | 181 |
| 506 | 20230914 | 110400 | 14486543600 | 146600 | 146500 | 146600 | 146500 | 328 |
| 507 | 20230914 | 110300 | 14438483800 | 146500 | 146600 | 146600 | 146500 | 244 |
| 508 | 20230914 | 110200 | 14402725900 | 146600 | 146600 | 146600 | 146500 | 140 |
| 509 | 20230914 | 110100 | 14382205200 | 146600 | 146500 | 146600 | 146500 | 290 |
| 510 | 20230914 | 110000 | 14339704400 | 146500 | 146500 | 146600 | 146500 | 274 |
| 511 | 20230914 | 105900 | 14299553000 | 146600 | 146500 | 146600 | 146500 | 1426 |
| 512 | 20230914 | 105800 | 14090635200 | 146500 | 146500 | 146500 | 146400 | 202 |
| 513 | 20230914 | 105700 | 14061054600 | 146400 | 146400 | 146500 | 146400 | 1143 |
| 514 | 20230914 | 105600 | 13893702200 | 146400 | 146300 | 146400 | 146300 | 132 |
| 515 | 20230914 | 105500 | 13874387500 | 146300 | 146300 | 146400 | 146300 | 145 |
| 516 | 20230914 | 105400 | 13853171200 | 146300 | 146300 | 146400 | 146300 | 177 |
| 517 | 20230914 | 105300 | 13827272200 | 146300 | 146300 | 146400 | 146200 | 398 |
| 518 | 20230914 | 105200 | 13769051800 | 146200 | 146100 | 146300 | 146100 | 817 |
| 519 | 20230914 | 105100 | 13649605900 | 146200 | 146100 | 146300 | 146000 | 2817 |
| 520 | 20230914 | 105000 | 13237657100 | 146000 | 146000 | 146100 | 146000 | 186 |
| 521 | 20230914 | 104900 | 13210496300 | 146000 | 146100 | 146100 | 146000 | 249 |
| 522 | 20230914 | 104800 | 13174131500 | 146000 | 146000 | 146100 | 146000 | 142 |
| 523 | 20230914 | 104700 | 13153391000 | 146000 | 146100 | 146200 | 146000 | 1776 |
| 524 | 20230914 | 104600 | 12894018400 | 146200 | 146200 | 146200 | 146100 | 199 |
| 525 | 20230914 | 104500 | 12864940200 | 146100 | 146100 | 146200 | 146100 | 249 |
| 526 | 20230914 | 104400 | 12828546600 | 146200 | 146200 | 146300 | 146100 | 477 |
| 527 | 20230914 | 104300 | 12758831600 | 146200 | 146400 | 146400 | 146200 | 974 |
| 528 | 20230914 | 104200 | 12616344500 | 146300 | 146300 | 146400 | 146200 | 203 |
| 529 | 20230914 | 104100 | 12586649400 | 146300 | 146300 | 146300 | 146200 | 1001 |
| 530 | 20230914 | 104000 | 12440209900 | 146200 | 146100 | 146300 | 146100 | 679 |
| 531 | 20230914 | 103900 | 12340942100 | 146100 | 146200 | 146200 | 146100 | 206 |
| 532 | 20230914 | 103800 | 12310837900 | 146200 | 146100 | 146200 | 146100 | 161 |
| 533 | 20230914 | 103700 | 12287310500 | 146100 | 146200 | 146200 | 146100 | 142 |
| 534 | 20230914 | 103600 | 12266559900 | 146100 | 146100 | 146200 | 146100 | 159 |
| 535 | 20230914 | 103500 | 12243324500 | 146200 | 146100 | 146200 | 146100 | 549 |
| 536 | 20230914 | 103400 | 12163112100 | 146200 | 146100 | 146200 | 146100 | 645 |
| 537 | 20230914 | 103300 | 12068871000 | 146100 | 146100 | 146200 | 146100 | 379 |
| 538 | 20230914 | 103200 | 12013494100 | 146100 | 146100 | 146200 | 146100 | 161 |
| 539 | 20230914 | 103100 | 11989967300 | 146100 | 146100 | 146200 | 146000 | 862 |
| 540 | 20230914 | 103000 | 11864048900 | 146000 | 145800 | 146100 | 145800 | 337 |
| 541 | 20230914 | 102900 | 11814856300 | 145900 | 145800 | 145900 | 145700 | 476 |
| 542 | 20230914 | 102800 | 11745466800 | 145700 | 146100 | 146200 | 145700 | 3137 |
| 543 | 20230914 | 102700 | 11287441500 | 146100 | 146100 | 146200 | 146100 | 259 |
| 544 | 20230914 | 102600 | 11249597100 | 146100 | 146300 | 146300 | 146100 | 1456 |
| 545 | 20230914 | 102500 | 11036736700 | 146200 | 146200 | 146300 | 146200 | 352 |
| 546 | 20230914 | 102400 | 10985251700 | 146300 | 146400 | 146400 | 146200 | 600 |
| 547 | 20230914 | 102300 | 10897453500 | 146400 | 146300 | 146500 | 146300 | 409 |
| 548 | 20230914 | 102200 | 10837577300 | 146400 | 146500 | 146500 | 146400 | 1148 |
| 549 | 20230914 | 102100 | 10669493900 | 146500 | 146400 | 146500 | 146400 | 230 |
| 550 | 20230914 | 102000 | 10635805400 | 146400 | 146400 | 146500 | 146400 | 397 |
| 551 | 20230914 | 101900 | 10577676000 | 146400 | 146400 | 146400 | 146300 | 580 |
| 552 | 20230914 | 101800 | 10492796500 | 146300 | 146300 | 146400 | 146300 | 824 |
| 553 | 20230914 | 101700 | 10372233600 | 146400 | 146400 | 146400 | 146300 | 250 |
| 554 | 20230914 | 101600 | 10335639500 | 146400 | 146400 | 146400 | 146300 | 177 |
| 555 | 20230914 | 101500 | 10309728900 | 146400 | 146400 | 146400 | 146300 | 116 |
| 556 | 20230914 | 101400 | 10292751100 | 146400 | 146300 | 146400 | 146300 | 128 |
| 557 | 20230914 | 101300 | 10274018200 | 146400 | 146400 | 146400 | 146300 | 336 |
| 558 | 20230914 | 101200 | 10224828700 | 146400 | 146400 | 146400 | 146300 | 72 |
| 559 | 20230914 | 101100 | 10214291100 | 146400 | 146300 | 146400 | 146300 | 359 |
| 560 | 20230914 | 101000 | 10161750600 | 146300 | 146300 | 146300 | 146200 | 381 |
| 561 | 20230914 | 100900 | 10106024600 | 146300 | 146400 | 146500 | 146200 | 1781 |
| 562 | 20230914 | 100800 | 9845277200 | 146400 | 146500 | 146500 | 146400 | 462 |
| 563 | 20230914 | 100700 | 9777628500 | 146400 | 146500 | 146500 | 146400 | 798 |
| 564 | 20230914 | 100600 | 9660723200 | 146500 | 146400 | 146500 | 146400 | 295 |
| 565 | 20230914 | 100500 | 9617515000 | 146400 | 146500 | 146500 | 146400 | 505 |
| 566 | 20230914 | 100400 | 9543554700 | 146500 | 146500 | 146500 | 146400 | 191 |
| 567 | 20230914 | 100300 | 9515575100 | 146500 | 146400 | 146500 | 146400 | 399 |
| 568 | 20230914 | 100200 | 9457133400 | 146400 | 146400 | 146500 | 146400 | 225 |
| 569 | 20230914 | 100100 | 9424184000 | 146400 | 146400 | 146400 | 146300 | 471 |
| 570 | 20230914 | 100000 | 9355233000 | 146400 | 146400 | 146400 | 146300 | 1171 |
| 571 | 20230914 | 095900 | 9183802200 | 146300 | 146300 | 146400 | 146300 | 271 |
| 572 | 20230914 | 095800 | 9144131900 | 146400 | 146300 | 146400 | 146300 | 346 |
| 573 | 20230914 | 095700 | 9093506200 | 146200 | 146300 | 146300 | 146200 | 166 |
| 574 | 20230914 | 095600 | 9069230600 | 146200 | 146200 | 146300 | 146200 | 252 |
| 575 | 20230914 | 095500 | 9032384300 | 146200 | 146300 | 146300 | 146200 | 149 |
| 576 | 20230914 | 095400 | 9010599300 | 146200 | 146300 | 146400 | 146200 | 1121 |
| 577 | 20230914 | 095300 | 8846621100 | 146400 | 146400 | 146400 | 146300 | 151 |
| 578 | 20230914 | 095200 | 8824525600 | 146300 | 146300 | 146400 | 146300 | 166 |
| 579 | 20230914 | 095100 | 8800239600 | 146300 | 146200 | 146400 | 146200 | 602 |
| 580 | 20230914 | 095000 | 8712183500 | 146200 | 146400 | 146400 | 146200 | 390 |
| 581 | 20230914 | 094900 | 8655144800 | 146300 | 146200 | 146400 | 146200 | 184 |
| 582 | 20230914 | 094800 | 8628225600 | 146300 | 146200 | 146500 | 146000 | 2663 |
| 583 | 20230914 | 094700 | 8238980200 | 146300 | 146100 | 146300 | 146100 | 847 |
| 584 | 20230914 | 094600 | 8115162100 | 146100 | 146400 | 146400 | 146100 | 2836 |
| 585 | 20230914 | 094500 | 7700503500 | 146400 | 146400 | 146400 | 146300 | 496 |
| 586 | 20230914 | 094400 | 7627896500 | 146400 | 146500 | 146500 | 146400 | 64 |
| 587 | 20230914 | 094300 | 7618524100 | 146500 | 146500 | 146600 | 146400 | 274 |
| 588 | 20230914 | 094200 | 7578384000 | 146600 | 146600 | 146600 | 146500 | 823 |
| 589 | 20230914 | 094100 | 7457808700 | 146500 | 146500 | 146600 | 146500 | 161 |
| 590 | 20230914 | 094000 | 7434209700 | 146600 | 146600 | 146600 | 146500 | 164 |
| 591 | 20230914 | 093900 | 7410168000 | 146600 | 146500 | 146600 | 146500 | 182 |
| 592 | 20230914 | 093800 | 7383493300 | 146600 | 146600 | 146600 | 146500 | 571 |
| 593 | 20230914 | 093700 | 7299795400 | 146600 | 146500 | 146600 | 146400 | 692 |
| 594 | 20230914 | 093600 | 7198418400 | 146500 | 146500 | 146500 | 146400 | 94 |
| 595 | 20230914 | 093500 | 7184650400 | 146500 | 146500 | 146500 | 146400 | 1355 |
| 596 | 20230914 | 093400 | 6986144900 | 146600 | 146500 | 146600 | 146500 | 593 |
| 597 | 20230914 | 093300 | 6899269400 | 146500 | 146600 | 146600 | 146500 | 1061 |
| 598 | 20230914 | 093200 | 6743734500 | 146600 | 146600 | 146600 | 146400 | 810 |
| 599 | 20230914 | 093100 | 6625060500 | 146500 | 146400 | 146600 | 146400 | 627 |
| 600 | 20230914 | 093000 | 6533206400 | 146400 | 146500 | 146600 | 146400 | 462 |
| 601 | 20230914 | 092900 | 6465502300 | 146500 | 146500 | 146500 | 146400 | 1247 |
| 602 | 20230914 | 092800 | 6282833200 | 146500 | 146400 | 146500 | 146400 | 535 |
| 603 | 20230914 | 092700 | 6204501300 | 146300 | 146400 | 146400 | 146200 | 1215 |
| 604 | 20230914 | 092600 | 6026746800 | 146300 | 146400 | 146400 | 146300 | 761 |
| 605 | 20230914 | 092500 | 5915340200 | 146400 | 146600 | 146600 | 146400 | 462 |
| 606 | 20230914 | 092400 | 5847647100 | 146600 | 146600 | 146600 | 146500 | 350 |
| 607 | 20230914 | 092300 | 5796343100 | 146600 | 146400 | 146600 | 146400 | 359 |
| 608 | 20230914 | 092200 | 5743765100 | 146400 | 146400 | 146600 | 146300 | 675 |
| 609 | 20230914 | 092100 | 5644972900 | 146600 | 146700 | 146800 | 146500 | 1115 |
| 610 | 20230914 | 092000 | 5481491500 | 146700 | 146900 | 146900 | 146600 | 769 |
| 611 | 20230914 | 091900 | 5368628500 | 146900 | 147000 | 147000 | 146900 | 875 |
| 612 | 20230914 | 091800 | 5240083900 | 146900 | 146800 | 147000 | 146700 | 1659 |
| 613 | 20230914 | 091700 | 4996502400 | 146700 | 146700 | 146800 | 146700 | 439 |
| 614 | 20230914 | 091600 | 4932074400 | 146700 | 146800 | 146800 | 146700 | 174 |
| 615 | 20230914 | 091500 | 4906541200 | 146800 | 146900 | 147000 | 146600 | 1357 |
| 616 | 20230914 | 091400 | 4707319600 | 147000 | 146900 | 147000 | 146800 | 1615 |
| 617 | 20230914 | 091300 | 4470068700 | 146900 | 146500 | 146900 | 146500 | 6817 |
| 618 | 20230914 | 091200 | 3469806800 | 146500 | 146700 | 146700 | 146500 | 613 |
| 619 | 20230914 | 091100 | 3379943500 | 146700 | 146700 | 146700 | 146500 | 820 |
| 620 | 20230914 | 091000 | 3259728300 | 146600 | 146600 | 146700 | 146600 | 735 |
| 621 | 20230914 | 090900 | 3151967300 | 146600 | 146700 | 146700 | 146600 | 566 |
| 622 | 20230914 | 090800 | 3068966800 | 146700 | 146700 | 146700 | 146600 | 272 |
| 623 | 20230914 | 090700 | 3029076800 | 146600 | 146800 | 146800 | 146500 | 665 |
| 624 | 20230914 | 090600 | 2931542200 | 146700 | 146700 | 146800 | 146600 | 878 |
| 625 | 20230914 | 090500 | 2802745500 | 146700 | 146800 | 146900 | 146700 | 1278 |
| 626 | 20230914 | 090400 | 2615134900 | 146800 | 146600 | 146800 | 146500 | 1175 |
| 627 | 20230914 | 090300 | 2442763100 | 146600 | 146800 | 146800 | 146600 | 259 |
| 628 | 20230914 | 090200 | 2404762800 | 146200 | 146900 | 147000 | 146200 | 3604 |
| 629 | 20230914 | 090100 | 1875804300 | 147000 | 146800 | 147000 | 146700 | 5688 |
| 630 | 20230914 | 090000 | 1040695900 | 146800 | 146700 | 147000 | 146700 | 7086 |