37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230918 | 193100 | 27124745800 | 146400 | 146400 | 146400 | 146400 | 27412 |
| 3 | 20230918 | 193000 | 27124745800 | 146400 | 146400 | 146400 | 146400 | 0 |
| 4 | 20230918 | 192900 | 27124745800 | 146400 | 146400 | 146400 | 146400 | 0 |
| 5 | 20230918 | 192800 | 27124745800 | 146400 | 146400 | 146400 | 146400 | 0 |
| 6 | 20230918 | 192700 | 27124745800 | 146400 | 146400 | 146400 | 146400 | 0 |
| 7 | 20230918 | 192600 | 27124745800 | 146400 | 146400 | 146400 | 146400 | 0 |
| 8 | 20230918 | 192500 | 27124745800 | 146400 | 146400 | 146400 | 146400 | 0 |
| 9 | 20230918 | 192400 | 27124745800 | 146400 | 146400 | 146400 | 146400 | 0 |
| 10 | 20230918 | 192300 | 27124745800 | 146400 | 146400 | 146400 | 146400 | 0 |
| 11 | 20230918 | 192200 | 27124745800 | 146400 | 146400 | 146400 | 146400 | 0 |
| 12 | 20230918 | 192100 | 27124745800 | 146400 | 146400 | 146400 | 146400 | 0 |
| 13 | 20230918 | 192000 | 27124745800 | 146400 | 146400 | 146400 | 146400 | 0 |
| 14 | 20230918 | 191900 | 27124745800 | 146400 | 146400 | 146400 | 146400 | 0 |
| 15 | 20230918 | 191800 | 27124745800 | 146400 | 146400 | 146400 | 146400 | 0 |
| 16 | 20230918 | 191700 | 27124745800 | 146400 | 146400 | 146400 | 146400 | 0 |
| 17 | 20230918 | 191600 | 27124745800 | 146400 | 146400 | 146400 | 146400 | 0 |
| 18 | 20230918 | 191500 | 27124745800 | 146400 | 146400 | 146400 | 146400 | 0 |
| 19 | 20230918 | 191400 | 27124745800 | 146400 | 146400 | 146400 | 146400 | 0 |
| 20 | 20230918 | 191300 | 27124745800 | 146400 | 146400 | 146400 | 146400 | 0 |
| 21 | 20230918 | 191200 | 27124745800 | 146400 | 146400 | 146400 | 146400 | 0 |
| 22 | 20230918 | 191100 | 27124745800 | 146400 | 146400 | 146400 | 146400 | 0 |
| 23 | 20230918 | 191000 | 27124745800 | 146400 | 146400 | 146400 | 146400 | 0 |
| 24 | 20230918 | 190900 | 27124745800 | 146400 | 146400 | 146400 | 146400 | 0 |
| 25 | 20230918 | 190800 | 27124745800 | 146400 | 146400 | 146400 | 146400 | 0 |
| 26 | 20230918 | 190700 | 27124745800 | 146400 | 146400 | 146400 | 146400 | 0 |
| 27 | 20230918 | 190600 | 27124745800 | 146400 | 146400 | 146400 | 146400 | 0 |
| 28 | 20230918 | 190500 | 27124745800 | 146400 | 146400 | 146400 | 146400 | 0 |
| 29 | 20230918 | 190400 | 27124745800 | 146400 | 146400 | 146400 | 146400 | 0 |
| 30 | 20230918 | 190300 | 27124745800 | 146400 | 146400 | 146400 | 146400 | 0 |
| 31 | 20230918 | 190200 | 27124745800 | 146400 | 146400 | 146400 | 146400 | 0 |
| 32 | 20230918 | 190100 | 27124745800 | 146400 | 146400 | 146400 | 146400 | 27412 |
| 33 | 20230918 | 190000 | 27124745800 | 146400 | 146400 | 146400 | 146400 | 0 |
| 34 | 20230918 | 185900 | 27124745800 | 146400 | 146400 | 146400 | 146400 | 0 |
| 35 | 20230918 | 185800 | 27124745800 | 146400 | 146400 | 146400 | 146400 | 0 |
| 36 | 20230918 | 185700 | 27124745800 | 146400 | 146400 | 146400 | 146400 | 0 |
| 37 | 20230918 | 185600 | 27124745800 | 146400 | 146400 | 146400 | 146400 | 0 |
| 38 | 20230918 | 185500 | 27124745800 | 146400 | 146400 | 146400 | 146400 | 0 |
| 39 | 20230918 | 185400 | 27124745800 | 146400 | 146400 | 146400 | 146400 | 0 |
| 40 | 20230918 | 185300 | 27124745800 | 146400 | 146400 | 146400 | 146400 | 0 |
| 41 | 20230918 | 185200 | 27124745800 | 146400 | 146400 | 146400 | 146400 | 0 |
| 42 | 20230918 | 185100 | 27124745800 | 146400 | 146400 | 146400 | 146400 | 0 |
| 43 | 20230918 | 185000 | 27124745800 | 146400 | 146400 | 146400 | 146400 | 0 |
| 44 | 20230918 | 184900 | 27124745800 | 146400 | 146400 | 146400 | 146400 | 0 |
| 45 | 20230918 | 184800 | 27124745800 | 146400 | 146400 | 146400 | 146400 | 0 |
| 46 | 20230918 | 184700 | 27124745800 | 146400 | 146400 | 146400 | 146400 | 0 |
| 47 | 20230918 | 184600 | 27124745800 | 146400 | 146400 | 146400 | 146400 | 0 |
| 48 | 20230918 | 184500 | 27124745800 | 146400 | 146400 | 146400 | 146400 | 0 |
| 49 | 20230918 | 184400 | 27124745800 | 146400 | 146400 | 146400 | 146400 | 0 |
| 50 | 20230918 | 184300 | 27124745800 | 146400 | 146400 | 146400 | 146400 | 0 |
| 51 | 20230918 | 184200 | 27124745800 | 146400 | 146400 | 146400 | 146400 | 0 |
| 52 | 20230918 | 184100 | 27124745800 | 146400 | 146400 | 146400 | 146400 | 0 |
| 53 | 20230918 | 184000 | 27124745800 | 146400 | 146400 | 146400 | 146400 | 0 |
| 54 | 20230918 | 183900 | 27124745800 | 146400 | 146400 | 146400 | 146400 | 0 |
| 55 | 20230918 | 183800 | 27124745800 | 146400 | 146400 | 146400 | 146400 | 0 |
| 56 | 20230918 | 183700 | 27124745800 | 146400 | 146400 | 146400 | 146400 | 0 |
| 57 | 20230918 | 183600 | 27124745800 | 146400 | 146400 | 146400 | 146400 | 0 |
| 58 | 20230918 | 183500 | 27124745800 | 146400 | 146400 | 146400 | 146400 | 0 |
| 59 | 20230918 | 183400 | 27124745800 | 146400 | 146400 | 146400 | 146400 | 0 |
| 60 | 20230918 | 183300 | 27124745800 | 146400 | 146400 | 146400 | 146400 | 0 |
| 61 | 20230918 | 183200 | 27124745800 | 146400 | 146400 | 146400 | 146400 | 0 |
| 62 | 20230918 | 183100 | 27124745800 | 146400 | 146400 | 146400 | 146400 | 27412 |
| 63 | 20230918 | 183000 | 27124745800 | 146400 | 146400 | 146400 | 146400 | 0 |
| 64 | 20230918 | 182900 | 27124745800 | 146400 | 146400 | 146400 | 146400 | 0 |
| 65 | 20230918 | 182800 | 27124745800 | 146400 | 146400 | 146400 | 146400 | 0 |
| 66 | 20230918 | 182700 | 27124745800 | 146400 | 146400 | 146400 | 146400 | 0 |
| 67 | 20230918 | 182600 | 27124745800 | 146400 | 146400 | 146400 | 146400 | 0 |
| 68 | 20230918 | 182500 | 27124745800 | 146400 | 146400 | 146400 | 146400 | 0 |
| 69 | 20230918 | 182400 | 27124745800 | 146400 | 146400 | 146400 | 146400 | 0 |
| 70 | 20230918 | 182300 | 27124745800 | 146400 | 146400 | 146400 | 146400 | 0 |
| 71 | 20230918 | 182200 | 27124745800 | 146400 | 146400 | 146400 | 146400 | 0 |
| 72 | 20230918 | 182100 | 27124745800 | 146400 | 146400 | 146400 | 146400 | 0 |
| 73 | 20230918 | 182000 | 27124745800 | 146400 | 146400 | 146400 | 146400 | 0 |
| 74 | 20230918 | 181900 | 27124745800 | 146400 | 146400 | 146400 | 146400 | 0 |
| 75 | 20230918 | 181800 | 27124745800 | 146400 | 146400 | 146400 | 146400 | 0 |
| 76 | 20230918 | 181700 | 27124745800 | 146400 | 146400 | 146400 | 146400 | 0 |
| 77 | 20230918 | 181600 | 27124745800 | 146400 | 146400 | 146400 | 146400 | 0 |
| 78 | 20230918 | 181500 | 27124745800 | 146400 | 146400 | 146400 | 146400 | 0 |
| 79 | 20230918 | 181400 | 27124745800 | 146400 | 146400 | 146400 | 146400 | 0 |
| 80 | 20230918 | 181300 | 27124745800 | 146400 | 146400 | 146400 | 146400 | 0 |
| 81 | 20230918 | 181200 | 27124745800 | 146400 | 146400 | 146400 | 146400 | 0 |
| 82 | 20230918 | 181100 | 27124745800 | 146400 | 146400 | 146400 | 146400 | 0 |
| 83 | 20230918 | 181000 | 27124745800 | 146400 | 146400 | 146400 | 146400 | 0 |
| 84 | 20230918 | 180900 | 27124745800 | 146400 | 146400 | 146400 | 146400 | 0 |
| 85 | 20230918 | 180800 | 27124745800 | 146400 | 146400 | 146400 | 146400 | 0 |
| 86 | 20230918 | 180700 | 27124745800 | 146400 | 146400 | 146400 | 146400 | 0 |
| 87 | 20230918 | 180600 | 27124745800 | 146400 | 146400 | 146400 | 146400 | 0 |
| 88 | 20230918 | 180500 | 27124745800 | 146400 | 146400 | 146400 | 146400 | 0 |
| 89 | 20230918 | 180400 | 27124745800 | 146400 | 146400 | 146400 | 146400 | 0 |
| 90 | 20230918 | 180300 | 27124745800 | 146400 | 146400 | 146400 | 146400 | 0 |
| 91 | 20230918 | 180200 | 27124745800 | 146400 | 146400 | 146400 | 146400 | 0 |
| 92 | 20230918 | 180100 | 27124745800 | 146400 | 146400 | 146400 | 146400 | 27412 |
| 93 | 20230918 | 180000 | 27124745800 | 146400 | 146400 | 146400 | 146400 | 0 |
| 94 | 20230918 | 175900 | 27124745800 | 146400 | 146400 | 146400 | 146400 | 0 |
| 95 | 20230918 | 175800 | 27124745800 | 146400 | 146400 | 146400 | 146400 | 0 |
| 96 | 20230918 | 175700 | 27124745800 | 146400 | 146400 | 146400 | 146400 | 0 |
| 97 | 20230918 | 175600 | 27124745800 | 146400 | 146400 | 146400 | 146400 | 0 |
| 98 | 20230918 | 175500 | 27124745800 | 146400 | 146400 | 146400 | 146400 | 0 |
| 99 | 20230918 | 175400 | 27124745800 | 146400 | 146400 | 146400 | 146400 | 0 |
| 100 | 20230918 | 175300 | 27124745800 | 146400 | 146400 | 146400 | 146400 | 0 |
| 101 | 20230918 | 175200 | 27124745800 | 146400 | 146400 | 146400 | 146400 | 0 |
| 102 | 20230918 | 175100 | 27124745800 | 146400 | 146400 | 146400 | 146400 | 0 |
| 103 | 20230918 | 175000 | 27124745800 | 146400 | 146400 | 146400 | 146400 | 0 |
| 104 | 20230918 | 174900 | 27124745800 | 146400 | 146400 | 146400 | 146400 | 0 |
| 105 | 20230918 | 174800 | 27124745800 | 146400 | 146400 | 146400 | 146400 | 0 |
| 106 | 20230918 | 174700 | 27124745800 | 146400 | 146400 | 146400 | 146400 | 0 |
| 107 | 20230918 | 174600 | 27124745800 | 146400 | 146400 | 146400 | 146400 | 0 |
| 108 | 20230918 | 174500 | 27124745800 | 146400 | 146400 | 146400 | 146400 | 0 |
| 109 | 20230918 | 174400 | 27124745800 | 146400 | 146400 | 146400 | 146400 | 0 |
| 110 | 20230918 | 174300 | 27124745800 | 146400 | 146400 | 146400 | 146400 | 0 |
| 111 | 20230918 | 174200 | 27124745800 | 146400 | 146400 | 146400 | 146400 | 0 |
| 112 | 20230918 | 174100 | 27124745800 | 146400 | 146400 | 146400 | 146400 | 0 |
| 113 | 20230918 | 174000 | 27124745800 | 146400 | 146400 | 146400 | 146400 | 0 |
| 114 | 20230918 | 173900 | 27124745800 | 146400 | 146400 | 146400 | 146400 | 0 |
| 115 | 20230918 | 173800 | 27124745800 | 146400 | 146400 | 146400 | 146400 | 0 |
| 116 | 20230918 | 173700 | 27124745800 | 146400 | 146400 | 146400 | 146400 | 0 |
| 117 | 20230918 | 173600 | 27124745800 | 146400 | 146400 | 146400 | 146400 | 0 |
| 118 | 20230918 | 173500 | 27124745800 | 146400 | 146400 | 146400 | 146400 | 0 |
| 119 | 20230918 | 173400 | 27124745800 | 146400 | 146400 | 146400 | 146400 | 0 |
| 120 | 20230918 | 173300 | 27124745800 | 146400 | 146400 | 146400 | 146400 | 0 |
| 121 | 20230918 | 173200 | 27124745800 | 146400 | 146400 | 146400 | 146400 | 0 |
| 122 | 20230918 | 173100 | 27124745800 | 146400 | 146400 | 146400 | 146400 | 27412 |
| 123 | 20230918 | 173000 | 27124745800 | 146400 | 146400 | 146400 | 146400 | 0 |
| 124 | 20230918 | 172900 | 27124745800 | 146400 | 146400 | 146400 | 146400 | 0 |
| 125 | 20230918 | 172800 | 27124745800 | 146400 | 146400 | 146400 | 146400 | 0 |
| 126 | 20230918 | 172700 | 27124745800 | 146400 | 146400 | 146400 | 146400 | 0 |
| 127 | 20230918 | 172600 | 27124745800 | 146400 | 146400 | 146400 | 146400 | 0 |
| 128 | 20230918 | 172500 | 27124745800 | 146400 | 146400 | 146400 | 146400 | 0 |
| 129 | 20230918 | 172400 | 27124745800 | 146400 | 146400 | 146400 | 146400 | 0 |
| 130 | 20230918 | 172300 | 27124745800 | 146400 | 146400 | 146400 | 146400 | 0 |
| 131 | 20230918 | 172200 | 27124745800 | 146400 | 146400 | 146400 | 146400 | 0 |
| 132 | 20230918 | 172100 | 27124745800 | 146400 | 146400 | 146400 | 146400 | 0 |
| 133 | 20230918 | 172000 | 27124745800 | 146400 | 146400 | 146400 | 146400 | 0 |
| 134 | 20230918 | 171900 | 27124745800 | 146400 | 146400 | 146400 | 146400 | 0 |
| 135 | 20230918 | 171800 | 27124745800 | 146400 | 146400 | 146400 | 146400 | 0 |
| 136 | 20230918 | 171700 | 27124745800 | 146400 | 146400 | 146400 | 146400 | 0 |
| 137 | 20230918 | 171600 | 27124745800 | 146400 | 146400 | 146400 | 146400 | 0 |
| 138 | 20230918 | 171500 | 27124745800 | 146400 | 146400 | 146400 | 146400 | 0 |
| 139 | 20230918 | 171400 | 27124745800 | 146400 | 146400 | 146400 | 146400 | 0 |
| 140 | 20230918 | 171300 | 27124745800 | 146400 | 146400 | 146400 | 146400 | 0 |
| 141 | 20230918 | 171200 | 27124745800 | 146400 | 146400 | 146400 | 146400 | 0 |
| 142 | 20230918 | 171100 | 27124745800 | 146400 | 146400 | 146400 | 146400 | 0 |
| 143 | 20230918 | 171000 | 27124745800 | 146400 | 146400 | 146400 | 146400 | 0 |
| 144 | 20230918 | 170900 | 27124745800 | 146400 | 146400 | 146400 | 146400 | 0 |
| 145 | 20230918 | 170800 | 27124745800 | 146400 | 146400 | 146400 | 146400 | 0 |
| 146 | 20230918 | 170700 | 27124745800 | 146400 | 146400 | 146400 | 146400 | 0 |
| 147 | 20230918 | 170600 | 27124745800 | 146400 | 146400 | 146400 | 146400 | 0 |
| 148 | 20230918 | 170500 | 27124745800 | 146400 | 146400 | 146400 | 146400 | 0 |
| 149 | 20230918 | 170400 | 27124745800 | 146400 | 146400 | 146400 | 146400 | 0 |
| 150 | 20230918 | 170300 | 27124745800 | 146400 | 146400 | 146400 | 146400 | 0 |
| 151 | 20230918 | 170200 | 27124745800 | 146400 | 146400 | 146400 | 146400 | 0 |
| 152 | 20230918 | 170100 | 27124745800 | 146400 | 146400 | 146400 | 146400 | 27412 |
| 153 | 20230918 | 170000 | 27124745800 | 146400 | 146400 | 146400 | 146400 | 0 |
| 154 | 20230918 | 165900 | 27124745800 | 146400 | 146400 | 146400 | 146400 | 0 |
| 155 | 20230918 | 165800 | 27124745800 | 146400 | 146400 | 146400 | 146400 | 0 |
| 156 | 20230918 | 165700 | 27124745800 | 146400 | 146400 | 146400 | 146400 | 0 |
| 157 | 20230918 | 165600 | 27124745800 | 146400 | 146400 | 146400 | 146400 | 0 |
| 158 | 20230918 | 165500 | 27124745800 | 146400 | 146400 | 146400 | 146400 | 0 |
| 159 | 20230918 | 165400 | 27124745800 | 146400 | 146400 | 146400 | 146400 | 0 |
| 160 | 20230918 | 165300 | 27124745800 | 146400 | 146400 | 146400 | 146400 | 0 |
| 161 | 20230918 | 165200 | 27124745800 | 146400 | 146400 | 146400 | 146400 | 0 |
| 162 | 20230918 | 165100 | 27124745800 | 146400 | 146400 | 146400 | 146400 | 0 |
| 163 | 20230918 | 165000 | 27124745800 | 146400 | 146400 | 146400 | 146400 | 0 |
| 164 | 20230918 | 164900 | 27124745800 | 146400 | 146400 | 146400 | 146400 | 0 |
| 165 | 20230918 | 164800 | 27124745800 | 146400 | 146400 | 146400 | 146400 | 0 |
| 166 | 20230918 | 164700 | 27124745800 | 146400 | 146400 | 146400 | 146400 | 0 |
| 167 | 20230918 | 164600 | 27124745800 | 146400 | 146400 | 146400 | 146400 | 0 |
| 168 | 20230918 | 164500 | 27124745800 | 146400 | 146400 | 146400 | 146400 | 0 |
| 169 | 20230918 | 164400 | 27124745800 | 146400 | 146400 | 146400 | 146400 | 0 |
| 170 | 20230918 | 164300 | 27124745800 | 146400 | 146400 | 146400 | 146400 | 0 |
| 171 | 20230918 | 164200 | 27124745800 | 146400 | 146400 | 146400 | 146400 | 0 |
| 172 | 20230918 | 164100 | 27124745800 | 146400 | 146400 | 146400 | 146400 | 0 |
| 173 | 20230918 | 164000 | 27124745800 | 146400 | 146400 | 146400 | 146400 | 0 |
| 174 | 20230918 | 163900 | 27124745800 | 146400 | 146400 | 146400 | 146400 | 0 |
| 175 | 20230918 | 163800 | 27124745800 | 146400 | 146400 | 146400 | 146400 | 0 |
| 176 | 20230918 | 163700 | 27124745800 | 146400 | 146400 | 146400 | 146400 | 0 |
| 177 | 20230918 | 163600 | 27124745800 | 146400 | 146400 | 146400 | 146400 | 0 |
| 178 | 20230918 | 163500 | 27124745800 | 146400 | 146400 | 146400 | 146400 | 0 |
| 179 | 20230918 | 163400 | 27124745800 | 146400 | 146400 | 146400 | 146400 | 0 |
| 180 | 20230918 | 163300 | 27124745800 | 146400 | 146400 | 146400 | 146400 | 0 |
| 181 | 20230918 | 163200 | 27124745800 | 146400 | 146400 | 146400 | 146400 | 0 |
| 182 | 20230918 | 163100 | 27124745800 | 146400 | 146400 | 146400 | 146400 | 27412 |
| 183 | 20230918 | 163000 | 27124745800 | 146400 | 146400 | 146400 | 146400 | 0 |
| 184 | 20230918 | 162900 | 27124745800 | 146400 | 146400 | 146400 | 146400 | 0 |
| 185 | 20230918 | 162800 | 27124745800 | 146400 | 146400 | 146400 | 146400 | 0 |
| 186 | 20230918 | 162700 | 27124745800 | 146400 | 146400 | 146400 | 146400 | 0 |
| 187 | 20230918 | 162600 | 27124745800 | 146400 | 146400 | 146400 | 146400 | 0 |
| 188 | 20230918 | 162500 | 27124745800 | 146400 | 146400 | 146400 | 146400 | 0 |
| 189 | 20230918 | 162400 | 27124745800 | 146400 | 146400 | 146400 | 146400 | 0 |
| 190 | 20230918 | 162300 | 27124745800 | 146400 | 146400 | 146400 | 146400 | 0 |
| 191 | 20230918 | 162200 | 27124745800 | 146400 | 146400 | 146400 | 146400 | 0 |
| 192 | 20230918 | 162100 | 27124745800 | 146400 | 146400 | 146400 | 146400 | 0 |
| 193 | 20230918 | 162000 | 27124745800 | 146400 | 146400 | 146400 | 146400 | 0 |
| 194 | 20230918 | 161900 | 27124745800 | 146400 | 146400 | 146400 | 146400 | 0 |
| 195 | 20230918 | 161800 | 27124745800 | 146400 | 146400 | 146400 | 146400 | 0 |
| 196 | 20230918 | 161700 | 27124745800 | 146400 | 146400 | 146400 | 146400 | 0 |
| 197 | 20230918 | 161600 | 27124745800 | 146400 | 146400 | 146400 | 146400 | 0 |
| 198 | 20230918 | 161500 | 27124745800 | 146400 | 146400 | 146400 | 146400 | 0 |
| 199 | 20230918 | 161400 | 27124745800 | 146400 | 146400 | 146400 | 146400 | 0 |
| 200 | 20230918 | 161300 | 27124745800 | 146400 | 146400 | 146400 | 146400 | 0 |
| 201 | 20230918 | 161200 | 27124745800 | 146400 | 146400 | 146400 | 146400 | 0 |
| 202 | 20230918 | 161100 | 27124745800 | 146400 | 146400 | 146400 | 146400 | 0 |
| 203 | 20230918 | 161000 | 27124745800 | 146400 | 146400 | 146400 | 146400 | 0 |
| 204 | 20230918 | 160900 | 27124745800 | 146400 | 146400 | 146400 | 146400 | 0 |
| 205 | 20230918 | 160800 | 27124745800 | 146400 | 146400 | 146400 | 146400 | 0 |
| 206 | 20230918 | 160700 | 27124745800 | 146400 | 146400 | 146400 | 146400 | 0 |
| 207 | 20230918 | 160600 | 27124745800 | 146400 | 146400 | 146400 | 146400 | 0 |
| 208 | 20230918 | 160500 | 27124745800 | 146400 | 146400 | 146400 | 146400 | 0 |
| 209 | 20230918 | 160400 | 27124745800 | 146400 | 146400 | 146400 | 146400 | 0 |
| 210 | 20230918 | 160300 | 27124745800 | 146400 | 146400 | 146400 | 146400 | 0 |
| 211 | 20230918 | 160200 | 27124745800 | 146400 | 146400 | 146400 | 146400 | 0 |
| 212 | 20230918 | 160100 | 27124745800 | 146400 | 146400 | 146400 | 146400 | 27412 |
| 213 | 20230918 | 160000 | 27124745800 | 146400 | 146400 | 146400 | 146400 | 0 |
| 214 | 20230918 | 155900 | 27124745800 | 146400 | 146400 | 146400 | 146400 | 0 |
| 215 | 20230918 | 155800 | 27124745800 | 146400 | 146400 | 146400 | 146400 | 0 |
| 216 | 20230918 | 155700 | 27124745800 | 146400 | 146400 | 146400 | 146400 | 0 |
| 217 | 20230918 | 155600 | 27124745800 | 146400 | 146400 | 146400 | 146400 | 0 |
| 218 | 20230918 | 155500 | 27124745800 | 146400 | 146400 | 146400 | 146400 | 0 |
| 219 | 20230918 | 155400 | 27124745800 | 146400 | 146400 | 146400 | 146400 | 0 |
| 220 | 20230918 | 155300 | 27124745800 | 146400 | 146400 | 146400 | 146400 | 0 |
| 221 | 20230918 | 155200 | 27124745800 | 146400 | 146400 | 146400 | 146400 | 0 |
| 222 | 20230918 | 155100 | 27124745800 | 146400 | 146400 | 146400 | 146400 | 0 |
| 223 | 20230918 | 155000 | 27124745800 | 146400 | 146400 | 146400 | 146400 | 0 |
| 224 | 20230918 | 154900 | 27124745800 | 146400 | 146400 | 146400 | 146400 | 0 |
| 225 | 20230918 | 154800 | 27124745800 | 146400 | 146400 | 146400 | 146400 | 0 |
| 226 | 20230918 | 154700 | 27124745800 | 146400 | 146400 | 146400 | 146400 | 0 |
| 227 | 20230918 | 154600 | 27124745800 | 146400 | 146400 | 146400 | 146400 | 0 |
| 228 | 20230918 | 154500 | 27124745800 | 146400 | 146400 | 146400 | 146400 | 0 |
| 229 | 20230918 | 154400 | 27124745800 | 146400 | 146400 | 146400 | 146400 | 0 |
| 230 | 20230918 | 154300 | 27124745800 | 146400 | 146400 | 146400 | 146400 | 0 |
| 231 | 20230918 | 154200 | 27124745800 | 146400 | 146400 | 146400 | 146400 | 0 |
| 232 | 20230918 | 154100 | 27124745800 | 146400 | 146400 | 146400 | 146400 | 0 |
| 233 | 20230918 | 154000 | 27124745800 | 146400 | 146400 | 146400 | 146400 | 0 |
| 234 | 20230918 | 153900 | 27124745800 | 146400 | 146400 | 146400 | 146400 | 0 |
| 235 | 20230918 | 153800 | 27124745800 | 146400 | 146400 | 146400 | 146400 | 0 |
| 236 | 20230918 | 153700 | 27124745800 | 146400 | 146400 | 146400 | 146400 | 0 |
| 237 | 20230918 | 153600 | 27124745800 | 146400 | 146400 | 146400 | 146400 | 0 |
| 238 | 20230918 | 153500 | 27124745800 | 146400 | 146400 | 146400 | 146400 | 0 |
| 239 | 20230918 | 153400 | 27124745800 | 146400 | 146400 | 146400 | 146400 | 0 |
| 240 | 20230918 | 153300 | 27124745800 | 146400 | 146400 | 146400 | 146400 | 0 |
| 241 | 20230918 | 153200 | 27124745800 | 146400 | 146400 | 146400 | 146400 | 0 |
| 242 | 20230918 | 153100 | 27124745800 | 146400 | 146400 | 146400 | 146400 | 27412 |
| 243 | 20230918 | 153000 | 27124745800 | 146400 | 146400 | 146400 | 146400 | 27412 |
| 244 | 20230918 | 152900 | 23111629000 | 146600 | 146600 | 146600 | 146600 | 0 |
| 245 | 20230918 | 152800 | 23111629000 | 146600 | 146600 | 146600 | 146600 | 0 |
| 246 | 20230918 | 152700 | 23111629000 | 146600 | 146600 | 146600 | 146600 | 0 |
| 247 | 20230918 | 152600 | 23111629000 | 146600 | 146600 | 146600 | 146600 | 0 |
| 248 | 20230918 | 152500 | 23111629000 | 146600 | 146600 | 146600 | 146600 | 0 |
| 249 | 20230918 | 152400 | 23111629000 | 146600 | 146600 | 146600 | 146600 | 0 |
| 250 | 20230918 | 152300 | 23111629000 | 146600 | 146600 | 146600 | 146600 | 0 |
| 251 | 20230918 | 152200 | 23111629000 | 146600 | 146600 | 146600 | 146600 | 0 |
| 252 | 20230918 | 152100 | 23111629000 | 146600 | 146600 | 146600 | 146600 | 0 |
| 253 | 20230918 | 152000 | 23111629000 | 146600 | 146600 | 146600 | 146600 | 0 |
| 254 | 20230918 | 151900 | 23111629000 | 146600 | 146500 | 146700 | 146500 | 1658 |
| 255 | 20230918 | 151800 | 22868564100 | 146500 | 146600 | 146600 | 146500 | 398 |
| 256 | 20230918 | 151700 | 22810249500 | 146500 | 146500 | 146600 | 146500 | 149 |
| 257 | 20230918 | 151600 | 22788411500 | 146500 | 146500 | 146600 | 146500 | 331 |
| 258 | 20230918 | 151500 | 22739901800 | 146600 | 146600 | 146700 | 146500 | 1636 |
| 259 | 20230918 | 151400 | 22500061200 | 146700 | 146600 | 146700 | 146600 | 400 |
| 260 | 20230918 | 151300 | 22441409500 | 146600 | 146700 | 146700 | 146600 | 189 |
| 261 | 20230918 | 151200 | 22413692600 | 146600 | 146600 | 146700 | 146600 | 172 |
| 262 | 20230918 | 151100 | 22388466700 | 146600 | 146500 | 146700 | 146500 | 1486 |
| 263 | 20230918 | 151000 | 22170616200 | 146500 | 146500 | 146600 | 146500 | 208 |
| 264 | 20230918 | 150900 | 22140136300 | 146500 | 146600 | 146600 | 146500 | 1035 |
| 265 | 20230918 | 150800 | 21988408000 | 146600 | 146500 | 146600 | 146400 | 2887 |
| 266 | 20230918 | 150700 | 21565474700 | 146400 | 146400 | 146500 | 146400 | 89 |
| 267 | 20230918 | 150600 | 21552440000 | 146400 | 146400 | 146500 | 146400 | 207 |
| 268 | 20230918 | 150500 | 21522131900 | 146400 | 146500 | 146500 | 146400 | 65 |
| 269 | 20230918 | 150400 | 21512613400 | 146400 | 146500 | 146500 | 146400 | 58 |
| 270 | 20230918 | 150300 | 21504119700 | 146400 | 146400 | 146500 | 146400 | 281 |
| 271 | 20230918 | 150200 | 21462973400 | 146500 | 146400 | 146500 | 146400 | 85 |
| 272 | 20230918 | 150100 | 21450526800 | 146400 | 146400 | 146500 | 146400 | 107 |
| 273 | 20230918 | 150000 | 21434860400 | 146500 | 146500 | 146500 | 146400 | 236 |
| 274 | 20230918 | 145900 | 21400291900 | 146400 | 146400 | 146500 | 146400 | 197 |
| 275 | 20230918 | 145800 | 21371448400 | 146400 | 146500 | 146600 | 146400 | 2168 |
| 276 | 20230918 | 145700 | 21053867600 | 146600 | 146500 | 146600 | 146500 | 117 |
| 277 | 20230918 | 145600 | 21036723100 | 146500 | 146500 | 146600 | 146500 | 424 |
| 278 | 20230918 | 145500 | 20974590400 | 146500 | 146500 | 146600 | 146500 | 74 |
| 279 | 20230918 | 145400 | 20963748300 | 146600 | 146600 | 146600 | 146500 | 110 |
| 280 | 20230918 | 145300 | 20947628400 | 146500 | 146500 | 146600 | 146400 | 582 |
| 281 | 20230918 | 145200 | 20862365400 | 146500 | 146500 | 146500 | 146400 | 133 |
| 282 | 20230918 | 145100 | 20842889200 | 146400 | 146400 | 146500 | 146400 | 57 |
| 283 | 20230918 | 145000 | 20834542700 | 146400 | 146400 | 146500 | 146400 | 67 |
| 284 | 20230918 | 144900 | 20824731000 | 146400 | 146500 | 146500 | 146400 | 362 |
| 285 | 20230918 | 144800 | 20771709100 | 146400 | 146400 | 146500 | 146400 | 78 |
| 286 | 20230918 | 144700 | 20760287600 | 146500 | 146400 | 146500 | 146400 | 110 |
| 287 | 20230918 | 144600 | 20744181900 | 146500 | 146500 | 146600 | 146400 | 966 |
| 288 | 20230918 | 144500 | 20602659900 | 146500 | 146600 | 146600 | 146500 | 71 |
| 289 | 20230918 | 144400 | 20592257300 | 146500 | 146600 | 146600 | 146500 | 114 |
| 290 | 20230918 | 144300 | 20575551900 | 146500 | 146600 | 146600 | 146500 | 104 |
| 291 | 20230918 | 144200 | 20560308000 | 146600 | 146500 | 146600 | 146500 | 258 |
| 292 | 20230918 | 144100 | 20522487400 | 146500 | 146600 | 146700 | 146500 | 239 |
| 293 | 20230918 | 144000 | 20487447400 | 146700 | 146600 | 146700 | 146600 | 66 |
| 294 | 20230918 | 143900 | 20477769300 | 146600 | 146700 | 146700 | 146500 | 210 |
| 295 | 20230918 | 143800 | 20446984800 | 146600 | 146600 | 146700 | 146600 | 713 |
| 296 | 20230918 | 143700 | 20342456100 | 146700 | 146600 | 146700 | 146600 | 178 |
| 297 | 20230918 | 143600 | 20316359800 | 146600 | 146600 | 146700 | 146600 | 296 |
| 298 | 20230918 | 143500 | 20272963000 | 146600 | 146500 | 146600 | 146500 | 706 |
| 299 | 20230918 | 143400 | 20169473700 | 146500 | 146500 | 146600 | 146500 | 72 |
| 300 | 20230918 | 143300 | 20158924200 | 146500 | 146400 | 146600 | 146400 | 285 |
| 301 | 20230918 | 143200 | 20117171800 | 146400 | 146400 | 146500 | 146400 | 250 |
| 302 | 20230918 | 143100 | 20080550100 | 146400 | 146400 | 146500 | 146400 | 251 |
| 303 | 20230918 | 143000 | 20043801000 | 146500 | 146500 | 146600 | 146400 | 409 |
| 304 | 20230918 | 142900 | 19983881000 | 146500 | 146500 | 146600 | 146500 | 100 |
| 305 | 20230918 | 142800 | 19969230900 | 146400 | 146300 | 146600 | 146300 | 328 |
| 306 | 20230918 | 142700 | 19921186600 | 146400 | 146500 | 146600 | 146300 | 7714 |
| 307 | 20230918 | 142600 | 18791435200 | 146500 | 146500 | 146600 | 146500 | 479 |
| 308 | 20230918 | 142500 | 18721258300 | 146500 | 146600 | 146700 | 146500 | 449 |
| 309 | 20230918 | 142400 | 18655420200 | 146600 | 146700 | 146700 | 146600 | 188 |
| 310 | 20230918 | 142300 | 18627857800 | 146600 | 146700 | 146700 | 146600 | 134 |
| 311 | 20230918 | 142200 | 18608206800 | 146600 | 146600 | 146700 | 146500 | 168 |
| 312 | 20230918 | 142100 | 18583577100 | 146600 | 146500 | 146600 | 146500 | 610 |
| 313 | 20230918 | 142000 | 18494155100 | 146500 | 146500 | 146600 | 146500 | 243 |
| 314 | 20230918 | 141900 | 18458553600 | 146600 | 146600 | 146600 | 146500 | 90 |
| 315 | 20230918 | 141800 | 18445366200 | 146500 | 146500 | 146600 | 146500 | 221 |
| 316 | 20230918 | 141700 | 18412970900 | 146500 | 146500 | 146600 | 146500 | 905 |
| 317 | 20230918 | 141600 | 18280365400 | 146500 | 146500 | 146600 | 146500 | 161 |
| 318 | 20230918 | 141500 | 18256774700 | 146500 | 146500 | 146600 | 146500 | 214 |
| 319 | 20230918 | 141400 | 18225405400 | 146600 | 146600 | 146600 | 146500 | 259 |
| 320 | 20230918 | 141300 | 18187451000 | 146500 | 146500 | 146600 | 146500 | 1564 |
| 321 | 20230918 | 141200 | 17958321100 | 146500 | 146500 | 146600 | 146500 | 457 |
| 322 | 20230918 | 141100 | 17891369100 | 146600 | 146500 | 146600 | 146500 | 405 |
| 323 | 20230918 | 141000 | 17832004900 | 146500 | 146700 | 146700 | 146500 | 182 |
| 324 | 20230918 | 140900 | 17805325200 | 146600 | 146600 | 146700 | 146600 | 60 |
| 325 | 20230918 | 140800 | 17796526000 | 146600 | 146700 | 146700 | 146600 | 1225 |
| 326 | 20230918 | 140700 | 17616922300 | 146600 | 146600 | 146700 | 146600 | 76 |
| 327 | 20230918 | 140600 | 17605777400 | 146600 | 146700 | 146700 | 146600 | 24 |
| 328 | 20230918 | 140500 | 17602258500 | 146700 | 146700 | 146700 | 146600 | 267 |
| 329 | 20230918 | 140400 | 17563100700 | 146600 | 146600 | 146600 | 146600 | 187 |
| 330 | 20230918 | 140300 | 17535686500 | 146600 | 146600 | 146700 | 146600 | 149 |
| 331 | 20230918 | 140200 | 17513842500 | 146600 | 146600 | 146700 | 146600 | 53 |
| 332 | 20230918 | 140100 | 17506070800 | 146600 | 146600 | 146700 | 146600 | 271 |
| 333 | 20230918 | 140000 | 17466324600 | 146600 | 146700 | 146700 | 146600 | 37 |
| 334 | 20230918 | 135900 | 17460899200 | 146600 | 146600 | 146700 | 146600 | 145 |
| 335 | 20230918 | 135800 | 17439641700 | 146700 | 146600 | 146700 | 146600 | 217 |
| 336 | 20230918 | 135700 | 17407811400 | 146700 | 146600 | 146700 | 146600 | 14 |
| 337 | 20230918 | 135600 | 17405758300 | 146600 | 146700 | 146700 | 146600 | 92 |
| 338 | 20230918 | 135500 | 17392270400 | 146600 | 146600 | 146700 | 146600 | 47 |
| 339 | 20230918 | 135400 | 17385379600 | 146700 | 146600 | 146700 | 146600 | 158 |
| 340 | 20230918 | 135300 | 17362201700 | 146600 | 146600 | 146700 | 146600 | 27 |
| 341 | 20230918 | 135200 | 17358241700 | 146700 | 146700 | 146700 | 146600 | 27 |
| 342 | 20230918 | 135100 | 17354282600 | 146600 | 146600 | 146700 | 146600 | 167 |
| 343 | 20230918 | 135000 | 17329785600 | 146700 | 146700 | 146700 | 146500 | 91 |
| 344 | 20230918 | 134900 | 17316443600 | 146600 | 146600 | 146700 | 146500 | 90 |
| 345 | 20230918 | 134800 | 17303242900 | 146700 | 146600 | 146700 | 146500 | 591 |
| 346 | 20230918 | 134700 | 17216625000 | 146700 | 146600 | 146700 | 146600 | 172 |
| 347 | 20230918 | 134600 | 17191393900 | 146700 | 146600 | 146700 | 146600 | 121 |
| 348 | 20230918 | 134500 | 17173654800 | 146600 | 146600 | 146700 | 146600 | 18 |
| 349 | 20230918 | 134400 | 17171015500 | 146600 | 146600 | 146700 | 146600 | 186 |
| 350 | 20230918 | 134300 | 17143730400 | 146700 | 146700 | 146700 | 146500 | 92 |
| 351 | 20230918 | 134200 | 17130243900 | 146600 | 146600 | 146700 | 146500 | 66 |
| 352 | 20230918 | 134100 | 17120568400 | 146600 | 146700 | 146700 | 146500 | 264 |
| 353 | 20230918 | 134000 | 17081852300 | 146700 | 146500 | 146700 | 146500 | 29 |
| 354 | 20230918 | 133900 | 17077601200 | 146600 | 146500 | 146600 | 146500 | 76 |
| 355 | 20230918 | 133800 | 17066460400 | 146500 | 146600 | 146700 | 146500 | 282 |
| 356 | 20230918 | 133700 | 17025119300 | 146500 | 146600 | 146600 | 146500 | 202 |
| 357 | 20230918 | 133600 | 16995507100 | 146600 | 146500 | 146600 | 146500 | 90 |
| 358 | 20230918 | 133500 | 16982315900 | 146600 | 146600 | 146600 | 146500 | 519 |
| 359 | 20230918 | 133400 | 16906233600 | 146600 | 146700 | 146700 | 146600 | 177 |
| 360 | 20230918 | 133300 | 16880269400 | 146600 | 146700 | 146700 | 146600 | 53 |
| 361 | 20230918 | 133200 | 16872496500 | 146700 | 146700 | 146800 | 146700 | 104 |
| 362 | 20230918 | 133100 | 16857239100 | 146800 | 146700 | 146800 | 146700 | 73 |
| 363 | 20230918 | 133000 | 16846528500 | 146800 | 146700 | 146800 | 146600 | 126 |
| 364 | 20230918 | 132900 | 16828045700 | 146600 | 146700 | 146700 | 146600 | 46 |
| 365 | 20230918 | 132800 | 16821300600 | 146600 | 146700 | 146700 | 146600 | 161 |
| 366 | 20230918 | 132700 | 16797695200 | 146600 | 146600 | 146700 | 146600 | 220 |
| 367 | 20230918 | 132600 | 16765423700 | 146600 | 146700 | 146700 | 146600 | 112 |
| 368 | 20230918 | 132500 | 16748998800 | 146600 | 146700 | 146700 | 146600 | 81 |
| 369 | 20230918 | 132400 | 16737119100 | 146600 | 146600 | 146800 | 146600 | 721 |
| 370 | 20230918 | 132300 | 16631419900 | 146700 | 146600 | 146700 | 146600 | 294 |
| 371 | 20230918 | 132200 | 16588292000 | 146600 | 146800 | 146800 | 146600 | 131 |
| 372 | 20230918 | 132100 | 16569075200 | 146700 | 146700 | 146800 | 146700 | 82 |
| 373 | 20230918 | 132000 | 16557045300 | 146700 | 146800 | 146800 | 146700 | 207 |
| 374 | 20230918 | 131900 | 16526663100 | 146700 | 146600 | 146800 | 146600 | 307 |
| 375 | 20230918 | 131800 | 16481628000 | 146700 | 146600 | 146700 | 146600 | 70 |
| 376 | 20230918 | 131700 | 16471365300 | 146600 | 146700 | 146700 | 146600 | 377 |
| 377 | 20230918 | 131600 | 16416064100 | 146600 | 146600 | 146700 | 146600 | 53 |
| 378 | 20230918 | 131500 | 16408292500 | 146600 | 146600 | 146700 | 146600 | 47 |
| 379 | 20230918 | 131400 | 16401400800 | 146600 | 146700 | 146700 | 146600 | 44 |
| 380 | 20230918 | 131300 | 16394950000 | 146600 | 146600 | 146700 | 146500 | 96 |
| 381 | 20230918 | 131200 | 16380874300 | 146600 | 146600 | 146700 | 146500 | 1612 |
| 382 | 20230918 | 131100 | 16144556100 | 146600 | 146600 | 146700 | 146600 | 91 |
| 383 | 20230918 | 131000 | 16131209900 | 146700 | 146600 | 146700 | 146600 | 541 |
| 384 | 20230918 | 130900 | 16051857900 | 146700 | 146600 | 146700 | 146600 | 147 |
| 385 | 20230918 | 130800 | 16030306300 | 146600 | 146600 | 146700 | 146600 | 95 |
| 386 | 20230918 | 130700 | 16016373600 | 146700 | 146700 | 146700 | 146600 | 66 |
| 387 | 20230918 | 130600 | 16006695000 | 146600 | 146700 | 146700 | 146600 | 265 |
| 388 | 20230918 | 130500 | 15967821300 | 146600 | 146700 | 146700 | 146600 | 171 |
| 389 | 20230918 | 130400 | 15942737500 | 146600 | 146600 | 146700 | 146600 | 65 |
| 390 | 20230918 | 130300 | 15933205700 | 146600 | 146600 | 146700 | 146600 | 234 |
| 391 | 20230918 | 130200 | 15898884200 | 146600 | 146700 | 146700 | 146600 | 106 |
| 392 | 20230918 | 130100 | 15883337000 | 146600 | 146600 | 146700 | 146600 | 134 |
| 393 | 20230918 | 130000 | 15863692100 | 146600 | 146600 | 146700 | 146600 | 404 |
| 394 | 20230918 | 125900 | 15804427300 | 146600 | 146600 | 146700 | 146600 | 243 |
| 395 | 20230918 | 125800 | 15768783800 | 146700 | 146700 | 146700 | 146600 | 36 |
| 396 | 20230918 | 125700 | 15763504200 | 146700 | 146600 | 146700 | 146600 | 80 |
| 397 | 20230918 | 125600 | 15751774900 | 146600 | 146500 | 146700 | 146500 | 344 |
| 398 | 20230918 | 125500 | 15701335800 | 146500 | 146500 | 146600 | 146500 | 734 |
| 399 | 20230918 | 125400 | 15593798000 | 146500 | 146600 | 146700 | 146500 | 125 |
| 400 | 20230918 | 125300 | 15575472400 | 146600 | 146600 | 146700 | 146500 | 124 |
| 401 | 20230918 | 125200 | 15557294300 | 146600 | 146500 | 146600 | 146500 | 790 |
| 402 | 20230918 | 125100 | 15441483800 | 146500 | 146500 | 146600 | 146500 | 31 |
| 403 | 20230918 | 125000 | 15436941600 | 146500 | 146600 | 146600 | 146500 | 795 |
| 404 | 20230918 | 124900 | 15320397200 | 146600 | 146600 | 146700 | 146600 | 756 |
| 405 | 20230918 | 124800 | 15209552700 | 146700 | 146800 | 146800 | 146600 | 1008 |
| 406 | 20230918 | 124700 | 15061678100 | 146900 | 146800 | 146900 | 146800 | 66 |
| 407 | 20230918 | 124600 | 15051988400 | 146800 | 146800 | 146900 | 146800 | 198 |
| 408 | 20230918 | 124500 | 15022907100 | 146900 | 146800 | 146900 | 146800 | 104 |
| 409 | 20230918 | 124400 | 15007639500 | 146800 | 146700 | 146800 | 146700 | 195 |
| 410 | 20230918 | 124300 | 14979017200 | 146800 | 146800 | 146800 | 146700 | 206 |
| 411 | 20230918 | 124200 | 14948782600 | 146700 | 146700 | 146800 | 146700 | 324 |
| 412 | 20230918 | 124100 | 14901227200 | 146700 | 146700 | 146800 | 146700 | 51 |
| 413 | 20230918 | 124000 | 14893745400 | 146800 | 146800 | 146900 | 146700 | 554 |
| 414 | 20230918 | 123900 | 14812421300 | 146900 | 146800 | 146900 | 146800 | 173 |
| 415 | 20230918 | 123800 | 14787009300 | 146900 | 147000 | 147000 | 146900 | 463 |
| 416 | 20230918 | 123700 | 14718990800 | 146900 | 146900 | 147000 | 146900 | 352 |
| 417 | 20230918 | 123600 | 14667281400 | 146900 | 147000 | 147000 | 146900 | 81 |
| 418 | 20230918 | 123500 | 14655382200 | 146900 | 146900 | 147000 | 146900 | 202 |
| 419 | 20230918 | 123400 | 14625693100 | 147000 | 147000 | 147000 | 146900 | 73 |
| 420 | 20230918 | 123300 | 14614968600 | 146900 | 147000 | 147000 | 146900 | 118 |
| 421 | 20230918 | 123200 | 14597634100 | 146900 | 146900 | 147000 | 146800 | 88 |
| 422 | 20230918 | 123100 | 14584707500 | 146900 | 146900 | 147000 | 146900 | 55 |
| 423 | 20230918 | 123000 | 14576627700 | 147000 | 146900 | 147000 | 146900 | 36 |
| 424 | 20230918 | 122900 | 14571338500 | 146900 | 146900 | 147000 | 146800 | 151 |
| 425 | 20230918 | 122800 | 14549156600 | 146900 | 146900 | 147000 | 146900 | 615 |
| 426 | 20230918 | 122700 | 14458790100 | 146900 | 146900 | 147000 | 146900 | 91 |
| 427 | 20230918 | 122600 | 14445418200 | 147000 | 147000 | 147000 | 146900 | 68 |
| 428 | 20230918 | 122500 | 14435427800 | 146900 | 146900 | 147000 | 146900 | 196 |
| 429 | 20230918 | 122400 | 14406619900 | 146900 | 147000 | 147100 | 146900 | 170 |
| 430 | 20230918 | 122300 | 14381630700 | 147000 | 147000 | 147100 | 147000 | 126 |
| 431 | 20230918 | 122200 | 14363108400 | 147000 | 147000 | 147100 | 146900 | 339 |
| 432 | 20230918 | 122100 | 14313275900 | 146900 | 146900 | 147000 | 146900 | 59 |
| 433 | 20230918 | 122000 | 14304603200 | 146900 | 147100 | 147100 | 146900 | 153 |
| 434 | 20230918 | 121900 | 14282112400 | 147100 | 147000 | 147100 | 147000 | 54 |
| 435 | 20230918 | 121800 | 14274173600 | 147000 | 147000 | 147000 | 146900 | 70 |
| 436 | 20230918 | 121700 | 14263886000 | 147000 | 147000 | 147100 | 147000 | 41 |
| 437 | 20230918 | 121600 | 14257858700 | 147000 | 147100 | 147100 | 147000 | 449 |
| 438 | 20230918 | 121500 | 14191822400 | 147100 | 147100 | 147100 | 147000 | 327 |
| 439 | 20230918 | 121400 | 14143721500 | 147000 | 146900 | 147100 | 146900 | 1867 |
| 440 | 20230918 | 121300 | 13869389200 | 146900 | 146900 | 146900 | 146800 | 49 |
| 441 | 20230918 | 121200 | 13862194100 | 146800 | 146900 | 146900 | 146800 | 391 |
| 442 | 20230918 | 121100 | 13804787800 | 146800 | 146900 | 146900 | 146700 | 131 |
| 443 | 20230918 | 121000 | 13785558100 | 146800 | 146800 | 146900 | 146800 | 54 |
| 444 | 20230918 | 120900 | 13777630600 | 146800 | 146800 | 146900 | 146800 | 632 |
| 445 | 20230918 | 120800 | 13684852900 | 146800 | 146800 | 146900 | 146800 | 229 |
| 446 | 20230918 | 120700 | 13651220200 | 146800 | 146900 | 146900 | 146800 | 246 |
| 447 | 20230918 | 120600 | 13615107200 | 146900 | 146800 | 146900 | 146700 | 183 |
| 448 | 20230918 | 120500 | 13588244900 | 146700 | 146800 | 146800 | 146700 | 394 |
| 449 | 20230918 | 120400 | 13530405800 | 146900 | 146800 | 146900 | 146800 | 184 |
| 450 | 20230918 | 120300 | 13503379500 | 146900 | 146900 | 146900 | 146800 | 752 |
| 451 | 20230918 | 120200 | 13392934500 | 146900 | 146600 | 146900 | 146600 | 542 |
| 452 | 20230918 | 120100 | 13313360600 | 146800 | 146500 | 146800 | 146500 | 3563 |
| 453 | 20230918 | 120000 | 12790665000 | 146500 | 146500 | 146700 | 146500 | 50 |
| 454 | 20230918 | 115900 | 12783337200 | 146500 | 146600 | 146700 | 146500 | 177 |
| 455 | 20230918 | 115800 | 12757384900 | 146600 | 146600 | 146700 | 146600 | 87 |
| 456 | 20230918 | 115700 | 12744630200 | 146500 | 146600 | 146600 | 146500 | 57 |
| 457 | 20230918 | 115600 | 12736278900 | 146600 | 146500 | 146600 | 146500 | 70 |
| 458 | 20230918 | 115500 | 12726019500 | 146500 | 146600 | 146700 | 146500 | 278 |
| 459 | 20230918 | 115400 | 12685284300 | 146600 | 146700 | 146700 | 146600 | 249 |
| 460 | 20230918 | 115300 | 12648764800 | 146700 | 146600 | 146700 | 146600 | 69 |
| 461 | 20230918 | 115200 | 12638649200 | 146600 | 146500 | 146700 | 146500 | 112 |
| 462 | 20230918 | 115100 | 12622229800 | 146600 | 146600 | 146600 | 146500 | 361 |
| 463 | 20230918 | 115000 | 12569325900 | 146600 | 146500 | 146600 | 146500 | 67 |
| 464 | 20230918 | 114900 | 12559507400 | 146600 | 146500 | 146600 | 146500 | 38 |
| 465 | 20230918 | 114800 | 12553939500 | 146500 | 146500 | 146600 | 146500 | 78 |
| 466 | 20230918 | 114700 | 12542509500 | 146600 | 146500 | 146600 | 146500 | 356 |
| 467 | 20230918 | 114600 | 12490333500 | 146500 | 146500 | 146600 | 146500 | 117 |
| 468 | 20230918 | 114500 | 12473192700 | 146500 | 146600 | 146700 | 146500 | 670 |
| 469 | 20230918 | 114400 | 12374982100 | 146600 | 146600 | 146700 | 146600 | 213 |
| 470 | 20230918 | 114300 | 12343740800 | 146600 | 146600 | 146700 | 146600 | 371 |
| 471 | 20230918 | 114200 | 12289352100 | 146600 | 146700 | 146700 | 146600 | 34 |
| 472 | 20230918 | 114100 | 12284367200 | 146600 | 146700 | 146700 | 146600 | 98 |
| 473 | 20230918 | 114000 | 12269996600 | 146600 | 146700 | 146700 | 146600 | 203 |
| 474 | 20230918 | 113900 | 12240220100 | 146600 | 146700 | 146700 | 146600 | 71 |
| 475 | 20230918 | 113800 | 12229808200 | 146700 | 146700 | 146700 | 146600 | 312 |
| 476 | 20230918 | 113700 | 12184039900 | 146700 | 146600 | 146700 | 146600 | 244 |
| 477 | 20230918 | 113600 | 12148254400 | 146600 | 146600 | 146700 | 146600 | 483 |
| 478 | 20230918 | 113500 | 12077446300 | 146600 | 146700 | 146700 | 146600 | 43 |
| 479 | 20230918 | 113400 | 12071140100 | 146600 | 146700 | 146700 | 146600 | 357 |
| 480 | 20230918 | 113300 | 12018781800 | 146700 | 146600 | 146700 | 146600 | 39 |
| 481 | 20230918 | 113200 | 12013064100 | 146600 | 146600 | 146700 | 146600 | 172 |
| 482 | 20230918 | 113100 | 11987848100 | 146600 | 146600 | 146700 | 146600 | 33 |
| 483 | 20230918 | 113000 | 11983009500 | 146700 | 146700 | 146700 | 146600 | 367 |
| 484 | 20230918 | 112900 | 11929185300 | 146700 | 146700 | 146700 | 146600 | 1063 |
| 485 | 20230918 | 112800 | 11773246900 | 146600 | 146700 | 146700 | 146600 | 222 |
| 486 | 20230918 | 112700 | 11740700000 | 146700 | 146600 | 146700 | 146600 | 210 |
| 487 | 20230918 | 112600 | 11709898600 | 146600 | 146600 | 146600 | 146600 | 35 |
| 488 | 20230918 | 112500 | 11704767600 | 146700 | 146600 | 146700 | 146600 | 132 |
| 489 | 20230918 | 112400 | 11685412400 | 146700 | 146600 | 146700 | 146600 | 39 |
| 490 | 20230918 | 112300 | 11679694800 | 146600 | 146600 | 146700 | 146600 | 202 |
| 491 | 20230918 | 112200 | 11650066100 | 146600 | 146600 | 146700 | 146600 | 73 |
| 492 | 20230918 | 112100 | 11639361900 | 146700 | 146700 | 146700 | 146600 | 455 |
| 493 | 20230918 | 112000 | 11572655200 | 146600 | 146600 | 146700 | 146600 | 238 |
| 494 | 20230918 | 111900 | 11537742900 | 146700 | 146700 | 146700 | 146600 | 140 |
| 495 | 20230918 | 111800 | 11517211200 | 146600 | 146700 | 146800 | 146600 | 93 |
| 496 | 20230918 | 111700 | 11503568000 | 146700 | 146700 | 146800 | 146700 | 60 |
| 497 | 20230918 | 111600 | 11494765900 | 146700 | 146700 | 146700 | 146600 | 175 |
| 498 | 20230918 | 111500 | 11469095200 | 146600 | 146700 | 146800 | 146600 | 144 |
| 499 | 20230918 | 111400 | 11447971900 | 146700 | 146700 | 146700 | 146600 | 129 |
| 500 | 20230918 | 111300 | 11429047700 | 146700 | 146800 | 146800 | 146700 | 229 |
| 501 | 20230918 | 111200 | 11395437200 | 146800 | 146800 | 146800 | 146700 | 141 |
| 502 | 20230918 | 111100 | 11374751200 | 146800 | 146700 | 146800 | 146700 | 101 |
| 503 | 20230918 | 111000 | 11359933200 | 146700 | 146800 | 146800 | 146700 | 77 |
| 504 | 20230918 | 110900 | 11348636600 | 146800 | 146700 | 146800 | 146700 | 249 |
| 505 | 20230918 | 110800 | 11312093000 | 146700 | 146700 | 146800 | 146600 | 103 |
| 506 | 20230918 | 110700 | 11296983900 | 146700 | 146800 | 146800 | 146700 | 111 |
| 507 | 20230918 | 110600 | 11280700100 | 146700 | 146700 | 146800 | 146600 | 172 |
| 508 | 20230918 | 110500 | 11255470000 | 146600 | 146700 | 146700 | 146600 | 50 |
| 509 | 20230918 | 110400 | 11248136800 | 146700 | 146600 | 146700 | 146600 | 258 |
| 510 | 20230918 | 110300 | 11210302000 | 146700 | 146700 | 146700 | 146600 | 739 |
| 511 | 20230918 | 110200 | 11101890800 | 146700 | 146700 | 146700 | 146600 | 62 |
| 512 | 20230918 | 110100 | 11092799400 | 146700 | 146700 | 146700 | 146600 | 863 |
| 513 | 20230918 | 110000 | 10966208200 | 146800 | 146700 | 146800 | 146700 | 177 |
| 514 | 20230918 | 105900 | 10940241400 | 146800 | 146700 | 146800 | 146700 | 752 |
| 515 | 20230918 | 105800 | 10829904100 | 146700 | 146700 | 146800 | 146700 | 291 |
| 516 | 20230918 | 105700 | 10787214100 | 146800 | 146700 | 146800 | 146700 | 129 |
| 517 | 20230918 | 105600 | 10768286400 | 146700 | 146800 | 146800 | 146700 | 175 |
| 518 | 20230918 | 105500 | 10742598500 | 146800 | 146700 | 146800 | 146700 | 86 |
| 519 | 20230918 | 105400 | 10729980500 | 146700 | 146800 | 146800 | 146700 | 83 |
| 520 | 20230918 | 105300 | 10717803200 | 146800 | 146900 | 146900 | 146800 | 150 |
| 521 | 20230918 | 105200 | 10695782100 | 146800 | 146800 | 146900 | 146800 | 200 |
| 522 | 20230918 | 105100 | 10666406800 | 146800 | 146800 | 146900 | 146800 | 44 |
| 523 | 20230918 | 105000 | 10659947400 | 146800 | 146700 | 146800 | 146700 | 244 |
| 524 | 20230918 | 104900 | 10624134300 | 146700 | 146700 | 146800 | 146700 | 207 |
| 525 | 20230918 | 104800 | 10593748800 | 146700 | 146800 | 146800 | 146700 | 73 |
| 526 | 20230918 | 104700 | 10583039500 | 146700 | 146800 | 146800 | 146700 | 58 |
| 527 | 20230918 | 104600 | 10574530500 | 146700 | 146700 | 146700 | 146600 | 234 |
| 528 | 20230918 | 104500 | 10540205600 | 146700 | 146700 | 146800 | 146600 | 522 |
| 529 | 20230918 | 104400 | 10463629500 | 146700 | 146800 | 146800 | 146700 | 94 |
| 530 | 20230918 | 104300 | 10449839500 | 146700 | 146800 | 146800 | 146700 | 283 |
| 531 | 20230918 | 104200 | 10408312000 | 146800 | 146700 | 146800 | 146700 | 267 |
| 532 | 20230918 | 104100 | 10369128100 | 146700 | 146700 | 146900 | 146700 | 297 |
| 533 | 20230918 | 104000 | 10325540400 | 146700 | 146700 | 146800 | 146600 | 226 |
| 534 | 20230918 | 103900 | 10292387500 | 146800 | 146700 | 146800 | 146600 | 853 |
| 535 | 20230918 | 103800 | 10167237400 | 146700 | 146800 | 146800 | 146700 | 172 |
| 536 | 20230918 | 103700 | 10142004000 | 146700 | 146800 | 146800 | 146700 | 63 |
| 537 | 20230918 | 103600 | 10132760800 | 146800 | 146800 | 146800 | 146700 | 86 |
| 538 | 20230918 | 103500 | 10120144000 | 146800 | 146700 | 146800 | 146700 | 334 |
| 539 | 20230918 | 103400 | 10071117200 | 146800 | 146800 | 146800 | 146700 | 100 |
| 540 | 20230918 | 103300 | 10056442900 | 146700 | 146700 | 146800 | 146600 | 172 |
| 541 | 20230918 | 103200 | 10031212200 | 146700 | 146800 | 146800 | 146600 | 1267 |
| 542 | 20230918 | 103100 | 9845306000 | 146900 | 146900 | 146900 | 146800 | 185 |
| 543 | 20230918 | 103000 | 9818142200 | 146900 | 146900 | 147000 | 146800 | 97 |
| 544 | 20230918 | 102900 | 9803893100 | 147000 | 146800 | 147000 | 146800 | 108 |
| 545 | 20230918 | 102800 | 9788028300 | 146900 | 146800 | 146900 | 146800 | 450 |
| 546 | 20230918 | 102700 | 9721934400 | 146800 | 146900 | 147000 | 146800 | 375 |
| 547 | 20230918 | 102600 | 9666862000 | 147000 | 147000 | 147100 | 146900 | 215 |
| 548 | 20230918 | 102500 | 9635258100 | 147000 | 147000 | 147100 | 147000 | 924 |
| 549 | 20230918 | 102400 | 9499413800 | 147000 | 147200 | 147200 | 147000 | 956 |
| 550 | 20230918 | 102300 | 9358783700 | 147100 | 147100 | 147200 | 147100 | 81 |
| 551 | 20230918 | 102200 | 9346866700 | 147100 | 147200 | 147300 | 147100 | 337 |
| 552 | 20230918 | 102100 | 9297265400 | 147200 | 147200 | 147300 | 147200 | 795 |
| 553 | 20230918 | 102000 | 9180240800 | 147200 | 147300 | 147300 | 147200 | 110 |
| 554 | 20230918 | 101900 | 9164044200 | 147300 | 147500 | 147500 | 147200 | 569 |
| 555 | 20230918 | 101800 | 9080229800 | 147400 | 147400 | 147500 | 147400 | 262 |
| 556 | 20230918 | 101700 | 9041593900 | 147400 | 147500 | 147500 | 147400 | 458 |
| 557 | 20230918 | 101600 | 8974078400 | 147500 | 147500 | 147500 | 147400 | 168 |
| 558 | 20230918 | 101500 | 8949309000 | 147400 | 147300 | 147500 | 147300 | 333 |
| 559 | 20230918 | 101400 | 8900222400 | 147400 | 147500 | 147600 | 147300 | 1069 |
| 560 | 20230918 | 101300 | 8742608000 | 147600 | 147900 | 147900 | 147500 | 1552 |
| 561 | 20230918 | 101200 | 8513361600 | 147900 | 147900 | 148000 | 147900 | 296 |
| 562 | 20230918 | 101100 | 8469580300 | 148000 | 147900 | 148000 | 147900 | 680 |
| 563 | 20230918 | 101000 | 8368982800 | 147900 | 147900 | 148000 | 147800 | 513 |
| 564 | 20230918 | 100900 | 8293102900 | 147900 | 147800 | 148000 | 147800 | 356 |
| 565 | 20230918 | 100800 | 8240445700 | 147800 | 147600 | 148000 | 147600 | 2881 |
| 566 | 20230918 | 100700 | 7814537800 | 147600 | 147700 | 147800 | 147600 | 798 |
| 567 | 20230918 | 100600 | 7696679800 | 147600 | 147800 | 147800 | 147600 | 488 |
| 568 | 20230918 | 100500 | 7624604300 | 147700 | 147600 | 147800 | 147600 | 1028 |
| 569 | 20230918 | 100400 | 7472770700 | 147700 | 147300 | 147700 | 147200 | 3373 |
| 570 | 20230918 | 100300 | 6975349700 | 147200 | 147200 | 147400 | 147200 | 1363 |
| 571 | 20230918 | 100200 | 6774615100 | 147400 | 147200 | 147400 | 147200 | 865 |
| 572 | 20230918 | 100100 | 6647203100 | 147200 | 146900 | 147200 | 146900 | 2382 |
| 573 | 20230918 | 100000 | 6296850200 | 146900 | 146900 | 147000 | 146900 | 330 |
| 574 | 20230918 | 095900 | 6248352200 | 146900 | 146900 | 147000 | 146900 | 109 |
| 575 | 20230918 | 095800 | 6232337900 | 146900 | 147000 | 147100 | 146900 | 473 |
| 576 | 20230918 | 095700 | 6162803000 | 147000 | 147000 | 147100 | 147000 | 580 |
| 577 | 20230918 | 095600 | 6077523500 | 147000 | 147100 | 147200 | 147000 | 377 |
| 578 | 20230918 | 095500 | 6022087500 | 147100 | 147100 | 147200 | 147000 | 191 |
| 579 | 20230918 | 095400 | 5993991100 | 147100 | 147000 | 147200 | 147000 | 290 |
| 580 | 20230918 | 095300 | 5951317600 | 147000 | 147100 | 147200 | 147000 | 490 |
| 581 | 20230918 | 095200 | 5879240700 | 147100 | 147000 | 147200 | 147000 | 372 |
| 582 | 20230918 | 095100 | 5824515500 | 147100 | 146900 | 147100 | 146900 | 1696 |
| 583 | 20230918 | 095000 | 5575169900 | 147000 | 146700 | 147000 | 146700 | 2255 |
| 584 | 20230918 | 094900 | 5244003200 | 146700 | 146700 | 146800 | 146600 | 776 |
| 585 | 20230918 | 094800 | 5130132400 | 146700 | 146600 | 146700 | 146400 | 1555 |
| 586 | 20230918 | 094700 | 4902117000 | 146700 | 146400 | 146700 | 146300 | 1354 |
| 587 | 20230918 | 094600 | 4703698600 | 146500 | 146500 | 146600 | 146400 | 255 |
| 588 | 20230918 | 094500 | 4666338900 | 146500 | 146500 | 146700 | 146500 | 138 |
| 589 | 20230918 | 094400 | 4646111200 | 146600 | 146500 | 146700 | 146500 | 906 |
| 590 | 20230918 | 094300 | 4513313700 | 146600 | 146300 | 146600 | 146300 | 250 |
| 591 | 20230918 | 094200 | 4476708200 | 146300 | 146400 | 146500 | 146200 | 100 |
| 592 | 20230918 | 094100 | 4462072000 | 146300 | 146300 | 146500 | 146200 | 103 |
| 593 | 20230918 | 094000 | 4446999500 | 146200 | 146200 | 146500 | 146200 | 977 |
| 594 | 20230918 | 093900 | 4304028900 | 146200 | 146300 | 146400 | 146200 | 596 |
| 595 | 20230918 | 093800 | 4216828600 | 146300 | 146400 | 146400 | 146300 | 461 |
| 596 | 20230918 | 093700 | 4149359900 | 146500 | 146500 | 146600 | 146500 | 317 |
| 597 | 20230918 | 093600 | 4102902700 | 146500 | 146400 | 146500 | 146400 | 122 |
| 598 | 20230918 | 093500 | 4085037300 | 146500 | 146500 | 146500 | 146400 | 274 |
| 599 | 20230918 | 093400 | 4044916800 | 146400 | 146500 | 146600 | 146400 | 519 |
| 600 | 20230918 | 093300 | 3968878000 | 146600 | 146600 | 146600 | 146500 | 228 |
| 601 | 20230918 | 093200 | 3935457700 | 146500 | 146500 | 146600 | 146400 | 382 |
| 602 | 20230918 | 093100 | 3879493700 | 146500 | 146500 | 146600 | 146500 | 171 |
| 603 | 20230918 | 093000 | 3854436400 | 146600 | 146400 | 146600 | 146400 | 534 |
| 604 | 20230918 | 092900 | 3776178800 | 146400 | 146500 | 146600 | 146400 | 390 |
| 605 | 20230918 | 092800 | 3719031100 | 146500 | 146200 | 146600 | 146200 | 524 |
| 606 | 20230918 | 092700 | 3642257100 | 146500 | 146200 | 146500 | 146200 | 714 |
| 607 | 20230918 | 092600 | 3537775300 | 146200 | 146200 | 146300 | 146200 | 291 |
| 608 | 20230918 | 092500 | 3495222200 | 146200 | 146200 | 146300 | 146200 | 184 |
| 609 | 20230918 | 092400 | 3468321000 | 146200 | 146300 | 146300 | 146200 | 372 |
| 610 | 20230918 | 092300 | 3413930900 | 146200 | 146300 | 146300 | 146200 | 324 |
| 611 | 20230918 | 092200 | 3366546700 | 146200 | 146200 | 146400 | 146200 | 1528 |
| 612 | 20230918 | 092100 | 3142999400 | 146100 | 146200 | 146300 | 146100 | 876 |
| 613 | 20230918 | 092000 | 3014895400 | 146200 | 146200 | 146300 | 146200 | 273 |
| 614 | 20230918 | 091900 | 2974967500 | 146200 | 146200 | 146300 | 146200 | 479 |
| 615 | 20230918 | 091800 | 2904936800 | 146200 | 146200 | 146300 | 146100 | 943 |
| 616 | 20230918 | 091700 | 2767108300 | 146200 | 146300 | 146500 | 146200 | 878 |
| 617 | 20230918 | 091600 | 2638547800 | 146300 | 146400 | 146500 | 146200 | 1047 |
| 618 | 20230918 | 091500 | 2485265400 | 146400 | 146300 | 146600 | 146200 | 798 |
| 619 | 20230918 | 091400 | 2368352800 | 146200 | 146300 | 146400 | 146200 | 2263 |
| 620 | 20230918 | 091300 | 2037301500 | 146300 | 146300 | 146400 | 146200 | 581 |
| 621 | 20230918 | 091200 | 1952286200 | 146300 | 146500 | 146500 | 146300 | 598 |
| 622 | 20230918 | 091100 | 1864753500 | 146400 | 146200 | 146400 | 146100 | 867 |
| 623 | 20230918 | 091000 | 1737961900 | 146300 | 146300 | 146300 | 146200 | 205 |
| 624 | 20230918 | 090900 | 1707982000 | 146200 | 146200 | 146300 | 146100 | 439 |
| 625 | 20230918 | 090800 | 1643804900 | 146200 | 146200 | 146400 | 146200 | 950 |
| 626 | 20230918 | 090700 | 1504797300 | 146100 | 146100 | 146200 | 146100 | 356 |
| 627 | 20230918 | 090600 | 1452760500 | 146200 | 146700 | 146800 | 146200 | 1323 |
| 628 | 20230918 | 090500 | 1258788300 | 146700 | 146800 | 146800 | 146700 | 745 |
| 629 | 20230918 | 090400 | 1149448700 | 146800 | 146700 | 146800 | 146700 | 371 |
| 630 | 20230918 | 090300 | 1095013100 | 146700 | 146600 | 146800 | 146100 | 1374 |
| 631 | 20230918 | 090200 | 893566000 | 146600 | 146800 | 146800 | 146600 | 605 |
| 632 | 20230918 | 090100 | 804863800 | 146800 | 146400 | 146900 | 146400 | 1770 |
| 633 | 20230918 | 090000 | 545481700 | 146300 | 145900 | 146300 | 145800 | 3735 |