36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230919 | 192800 | 26150469300 | 145600 | 145600 | 145600 | 145600 | 9238 |
| 3 | 20230919 | 192700 | 26150469300 | 145600 | 145600 | 145600 | 145600 | 0 |
| 4 | 20230919 | 192600 | 26150469300 | 145600 | 145600 | 145600 | 145600 | 0 |
| 5 | 20230919 | 192500 | 26150469300 | 145600 | 145600 | 145600 | 145600 | 0 |
| 6 | 20230919 | 192400 | 26150469300 | 145600 | 145600 | 145600 | 145600 | 0 |
| 7 | 20230919 | 192300 | 26150469300 | 145600 | 145600 | 145600 | 145600 | 0 |
| 8 | 20230919 | 192200 | 26150469300 | 145600 | 145600 | 145600 | 145600 | 0 |
| 9 | 20230919 | 192100 | 26150469300 | 145600 | 145600 | 145600 | 145600 | 0 |
| 10 | 20230919 | 192000 | 26150469300 | 145600 | 145600 | 145600 | 145600 | 0 |
| 11 | 20230919 | 191900 | 26150469300 | 145600 | 145600 | 145600 | 145600 | 0 |
| 12 | 20230919 | 191800 | 26150469300 | 145600 | 145600 | 145600 | 145600 | 0 |
| 13 | 20230919 | 191700 | 26150469300 | 145600 | 145600 | 145600 | 145600 | 0 |
| 14 | 20230919 | 191600 | 26150469300 | 145600 | 145600 | 145600 | 145600 | 0 |
| 15 | 20230919 | 191500 | 26150469300 | 145600 | 145600 | 145600 | 145600 | 0 |
| 16 | 20230919 | 191400 | 26150469300 | 145600 | 145600 | 145600 | 145600 | 0 |
| 17 | 20230919 | 191300 | 26150469300 | 145600 | 145600 | 145600 | 145600 | 0 |
| 18 | 20230919 | 191200 | 26150469300 | 145600 | 145600 | 145600 | 145600 | 0 |
| 19 | 20230919 | 191100 | 26150469300 | 145600 | 145600 | 145600 | 145600 | 0 |
| 20 | 20230919 | 191000 | 26150469300 | 145600 | 145600 | 145600 | 145600 | 0 |
| 21 | 20230919 | 190900 | 26150469300 | 145600 | 145600 | 145600 | 145600 | 0 |
| 22 | 20230919 | 190800 | 26150469300 | 145600 | 145600 | 145600 | 145600 | 0 |
| 23 | 20230919 | 190700 | 26150469300 | 145600 | 145600 | 145600 | 145600 | 0 |
| 24 | 20230919 | 190600 | 26150469300 | 145600 | 145600 | 145600 | 145600 | 0 |
| 25 | 20230919 | 190500 | 26150469300 | 145600 | 145600 | 145600 | 145600 | 0 |
| 26 | 20230919 | 190400 | 26150469300 | 145600 | 145600 | 145600 | 145600 | 0 |
| 27 | 20230919 | 190300 | 26150469300 | 145600 | 145600 | 145600 | 145600 | 0 |
| 28 | 20230919 | 190200 | 26150469300 | 145600 | 145600 | 145600 | 145600 | 0 |
| 29 | 20230919 | 190100 | 26150469300 | 145600 | 145600 | 145600 | 145600 | 0 |
| 30 | 20230919 | 190000 | 26150469300 | 145600 | 145600 | 145600 | 145600 | 0 |
| 31 | 20230919 | 185900 | 26150469300 | 145600 | 145600 | 145600 | 145600 | 0 |
| 32 | 20230919 | 185800 | 26150469300 | 145600 | 145600 | 145600 | 145600 | 9238 |
| 33 | 20230919 | 185700 | 26150469300 | 145600 | 145600 | 145600 | 145600 | 0 |
| 34 | 20230919 | 185600 | 26150469300 | 145600 | 145600 | 145600 | 145600 | 0 |
| 35 | 20230919 | 185500 | 26150469300 | 145600 | 145600 | 145600 | 145600 | 0 |
| 36 | 20230919 | 185400 | 26150469300 | 145600 | 145600 | 145600 | 145600 | 0 |
| 37 | 20230919 | 185300 | 26150469300 | 145600 | 145600 | 145600 | 145600 | 0 |
| 38 | 20230919 | 185200 | 26150469300 | 145600 | 145600 | 145600 | 145600 | 0 |
| 39 | 20230919 | 185100 | 26150469300 | 145600 | 145600 | 145600 | 145600 | 0 |
| 40 | 20230919 | 185000 | 26150469300 | 145600 | 145600 | 145600 | 145600 | 0 |
| 41 | 20230919 | 184900 | 26150469300 | 145600 | 145600 | 145600 | 145600 | 0 |
| 42 | 20230919 | 184800 | 26150469300 | 145600 | 145600 | 145600 | 145600 | 0 |
| 43 | 20230919 | 184700 | 26150469300 | 145600 | 145600 | 145600 | 145600 | 0 |
| 44 | 20230919 | 184600 | 26150469300 | 145600 | 145600 | 145600 | 145600 | 0 |
| 45 | 20230919 | 184500 | 26150469300 | 145600 | 145600 | 145600 | 145600 | 0 |
| 46 | 20230919 | 184400 | 26150469300 | 145600 | 145600 | 145600 | 145600 | 0 |
| 47 | 20230919 | 184300 | 26150469300 | 145600 | 145600 | 145600 | 145600 | 0 |
| 48 | 20230919 | 184200 | 26150469300 | 145600 | 145600 | 145600 | 145600 | 0 |
| 49 | 20230919 | 184100 | 26150469300 | 145600 | 145600 | 145600 | 145600 | 0 |
| 50 | 20230919 | 184000 | 26150469300 | 145600 | 145600 | 145600 | 145600 | 0 |
| 51 | 20230919 | 183900 | 26150469300 | 145600 | 145600 | 145600 | 145600 | 0 |
| 52 | 20230919 | 183800 | 26150469300 | 145600 | 145600 | 145600 | 145600 | 0 |
| 53 | 20230919 | 183700 | 26150469300 | 145600 | 145600 | 145600 | 145600 | 0 |
| 54 | 20230919 | 183600 | 26150469300 | 145600 | 145600 | 145600 | 145600 | 0 |
| 55 | 20230919 | 183500 | 26150469300 | 145600 | 145600 | 145600 | 145600 | 0 |
| 56 | 20230919 | 183400 | 26150469300 | 145600 | 145600 | 145600 | 145600 | 0 |
| 57 | 20230919 | 183300 | 26150469300 | 145600 | 145600 | 145600 | 145600 | 0 |
| 58 | 20230919 | 183200 | 26150469300 | 145600 | 145600 | 145600 | 145600 | 0 |
| 59 | 20230919 | 183100 | 26150469300 | 145600 | 145600 | 145600 | 145600 | 0 |
| 60 | 20230919 | 183000 | 26150469300 | 145600 | 145600 | 145600 | 145600 | 0 |
| 61 | 20230919 | 182900 | 26150469300 | 145600 | 145600 | 145600 | 145600 | 0 |
| 62 | 20230919 | 182800 | 26150469300 | 145600 | 145600 | 145600 | 145600 | 9238 |
| 63 | 20230919 | 182700 | 26150469300 | 145600 | 145600 | 145600 | 145600 | 0 |
| 64 | 20230919 | 182600 | 26150469300 | 145600 | 145600 | 145600 | 145600 | 0 |
| 65 | 20230919 | 182500 | 26150469300 | 145600 | 145600 | 145600 | 145600 | 0 |
| 66 | 20230919 | 182400 | 26150469300 | 145600 | 145600 | 145600 | 145600 | 0 |
| 67 | 20230919 | 182300 | 26150469300 | 145600 | 145600 | 145600 | 145600 | 0 |
| 68 | 20230919 | 182200 | 26150469300 | 145600 | 145600 | 145600 | 145600 | 0 |
| 69 | 20230919 | 182100 | 26150469300 | 145600 | 145600 | 145600 | 145600 | 0 |
| 70 | 20230919 | 182000 | 26150469300 | 145600 | 145600 | 145600 | 145600 | 0 |
| 71 | 20230919 | 181900 | 26150469300 | 145600 | 145600 | 145600 | 145600 | 0 |
| 72 | 20230919 | 181800 | 26150469300 | 145600 | 145600 | 145600 | 145600 | 0 |
| 73 | 20230919 | 181700 | 26150469300 | 145600 | 145600 | 145600 | 145600 | 0 |
| 74 | 20230919 | 181600 | 26150469300 | 145600 | 145600 | 145600 | 145600 | 0 |
| 75 | 20230919 | 181500 | 26150469300 | 145600 | 145600 | 145600 | 145600 | 0 |
| 76 | 20230919 | 181400 | 26150469300 | 145600 | 145600 | 145600 | 145600 | 0 |
| 77 | 20230919 | 181300 | 26150469300 | 145600 | 145600 | 145600 | 145600 | 0 |
| 78 | 20230919 | 181200 | 26150469300 | 145600 | 145600 | 145600 | 145600 | 0 |
| 79 | 20230919 | 181100 | 26150469300 | 145600 | 145600 | 145600 | 145600 | 0 |
| 80 | 20230919 | 181000 | 26150469300 | 145600 | 145600 | 145600 | 145600 | 0 |
| 81 | 20230919 | 180900 | 26150469300 | 145600 | 145600 | 145600 | 145600 | 0 |
| 82 | 20230919 | 180800 | 26150469300 | 145600 | 145600 | 145600 | 145600 | 0 |
| 83 | 20230919 | 180700 | 26150469300 | 145600 | 145600 | 145600 | 145600 | 0 |
| 84 | 20230919 | 180600 | 26150469300 | 145600 | 145600 | 145600 | 145600 | 0 |
| 85 | 20230919 | 180500 | 26150469300 | 145600 | 145600 | 145600 | 145600 | 0 |
| 86 | 20230919 | 180400 | 26150469300 | 145600 | 145600 | 145600 | 145600 | 0 |
| 87 | 20230919 | 180300 | 26150469300 | 145600 | 145600 | 145600 | 145600 | 0 |
| 88 | 20230919 | 180200 | 26150469300 | 145600 | 145600 | 145600 | 145600 | 0 |
| 89 | 20230919 | 180100 | 26150469300 | 145600 | 145600 | 145600 | 145600 | 0 |
| 90 | 20230919 | 180000 | 26150469300 | 145600 | 145600 | 145600 | 145600 | 0 |
| 91 | 20230919 | 175900 | 26150469300 | 145600 | 145600 | 145600 | 145600 | 0 |
| 92 | 20230919 | 175800 | 26150469300 | 145600 | 145600 | 145600 | 145600 | 9238 |
| 93 | 20230919 | 175700 | 26150469300 | 145600 | 145600 | 145600 | 145600 | 0 |
| 94 | 20230919 | 175600 | 26150469300 | 145600 | 145600 | 145600 | 145600 | 0 |
| 95 | 20230919 | 175500 | 26150469300 | 145600 | 145600 | 145600 | 145600 | 0 |
| 96 | 20230919 | 175400 | 26150469300 | 145600 | 145600 | 145600 | 145600 | 0 |
| 97 | 20230919 | 175300 | 26150469300 | 145600 | 145600 | 145600 | 145600 | 0 |
| 98 | 20230919 | 175200 | 26150469300 | 145600 | 145600 | 145600 | 145600 | 0 |
| 99 | 20230919 | 175100 | 26150469300 | 145600 | 145600 | 145600 | 145600 | 0 |
| 100 | 20230919 | 175000 | 26150469300 | 145600 | 145600 | 145600 | 145600 | 0 |
| 101 | 20230919 | 174900 | 26150469300 | 145600 | 145600 | 145600 | 145600 | 0 |
| 102 | 20230919 | 174800 | 26150469300 | 145600 | 145600 | 145600 | 145600 | 0 |
| 103 | 20230919 | 174700 | 26150469300 | 145600 | 145600 | 145600 | 145600 | 0 |
| 104 | 20230919 | 174600 | 26150469300 | 145600 | 145600 | 145600 | 145600 | 0 |
| 105 | 20230919 | 174500 | 26150469300 | 145600 | 145600 | 145600 | 145600 | 0 |
| 106 | 20230919 | 174400 | 26150469300 | 145600 | 145600 | 145600 | 145600 | 0 |
| 107 | 20230919 | 174300 | 26150469300 | 145600 | 145600 | 145600 | 145600 | 0 |
| 108 | 20230919 | 174200 | 26150469300 | 145600 | 145600 | 145600 | 145600 | 0 |
| 109 | 20230919 | 174100 | 26150469300 | 145600 | 145600 | 145600 | 145600 | 0 |
| 110 | 20230919 | 174000 | 26150469300 | 145600 | 145600 | 145600 | 145600 | 0 |
| 111 | 20230919 | 173900 | 26150469300 | 145600 | 145600 | 145600 | 145600 | 0 |
| 112 | 20230919 | 173800 | 26150469300 | 145600 | 145600 | 145600 | 145600 | 0 |
| 113 | 20230919 | 173700 | 26150469300 | 145600 | 145600 | 145600 | 145600 | 0 |
| 114 | 20230919 | 173600 | 26150469300 | 145600 | 145600 | 145600 | 145600 | 0 |
| 115 | 20230919 | 173500 | 26150469300 | 145600 | 145600 | 145600 | 145600 | 0 |
| 116 | 20230919 | 173400 | 26150469300 | 145600 | 145600 | 145600 | 145600 | 0 |
| 117 | 20230919 | 173300 | 26150469300 | 145600 | 145600 | 145600 | 145600 | 0 |
| 118 | 20230919 | 173200 | 26150469300 | 145600 | 145600 | 145600 | 145600 | 0 |
| 119 | 20230919 | 173100 | 26150469300 | 145600 | 145600 | 145600 | 145600 | 0 |
| 120 | 20230919 | 173000 | 26150469300 | 145600 | 145600 | 145600 | 145600 | 0 |
| 121 | 20230919 | 172900 | 26150469300 | 145600 | 145600 | 145600 | 145600 | 0 |
| 122 | 20230919 | 172800 | 26150469300 | 145600 | 145600 | 145600 | 145600 | 9238 |
| 123 | 20230919 | 172700 | 26150469300 | 145600 | 145600 | 145600 | 145600 | 0 |
| 124 | 20230919 | 172600 | 26150469300 | 145600 | 145600 | 145600 | 145600 | 0 |
| 125 | 20230919 | 172500 | 26150469300 | 145600 | 145600 | 145600 | 145600 | 0 |
| 126 | 20230919 | 172400 | 26150469300 | 145600 | 145600 | 145600 | 145600 | 0 |
| 127 | 20230919 | 172300 | 26150469300 | 145600 | 145600 | 145600 | 145600 | 0 |
| 128 | 20230919 | 172200 | 26150469300 | 145600 | 145600 | 145600 | 145600 | 0 |
| 129 | 20230919 | 172100 | 26150469300 | 145600 | 145600 | 145600 | 145600 | 0 |
| 130 | 20230919 | 172000 | 26150469300 | 145600 | 145600 | 145600 | 145600 | 0 |
| 131 | 20230919 | 171900 | 26150469300 | 145600 | 145600 | 145600 | 145600 | 0 |
| 132 | 20230919 | 171800 | 26150469300 | 145600 | 145600 | 145600 | 145600 | 0 |
| 133 | 20230919 | 171700 | 26150469300 | 145600 | 145600 | 145600 | 145600 | 0 |
| 134 | 20230919 | 171600 | 26150469300 | 145600 | 145600 | 145600 | 145600 | 0 |
| 135 | 20230919 | 171500 | 26150469300 | 145600 | 145600 | 145600 | 145600 | 0 |
| 136 | 20230919 | 171400 | 26150469300 | 145600 | 145600 | 145600 | 145600 | 0 |
| 137 | 20230919 | 171300 | 26150469300 | 145600 | 145600 | 145600 | 145600 | 0 |
| 138 | 20230919 | 171200 | 26150469300 | 145600 | 145600 | 145600 | 145600 | 0 |
| 139 | 20230919 | 171100 | 26150469300 | 145600 | 145600 | 145600 | 145600 | 0 |
| 140 | 20230919 | 171000 | 26150469300 | 145600 | 145600 | 145600 | 145600 | 0 |
| 141 | 20230919 | 170900 | 26150469300 | 145600 | 145600 | 145600 | 145600 | 0 |
| 142 | 20230919 | 170800 | 26150469300 | 145600 | 145600 | 145600 | 145600 | 0 |
| 143 | 20230919 | 170700 | 26150469300 | 145600 | 145600 | 145600 | 145600 | 0 |
| 144 | 20230919 | 170600 | 26150469300 | 145600 | 145600 | 145600 | 145600 | 0 |
| 145 | 20230919 | 170500 | 26150469300 | 145600 | 145600 | 145600 | 145600 | 0 |
| 146 | 20230919 | 170400 | 26150469300 | 145600 | 145600 | 145600 | 145600 | 0 |
| 147 | 20230919 | 170300 | 26150469300 | 145600 | 145600 | 145600 | 145600 | 0 |
| 148 | 20230919 | 170200 | 26150469300 | 145600 | 145600 | 145600 | 145600 | 0 |
| 149 | 20230919 | 170100 | 26150469300 | 145600 | 145600 | 145600 | 145600 | 0 |
| 150 | 20230919 | 170000 | 26150469300 | 145600 | 145600 | 145600 | 145600 | 0 |
| 151 | 20230919 | 165900 | 26150469300 | 145600 | 145600 | 145600 | 145600 | 0 |
| 152 | 20230919 | 165800 | 26150469300 | 145600 | 145600 | 145600 | 145600 | 9238 |
| 153 | 20230919 | 165700 | 26150469300 | 145600 | 145600 | 145600 | 145600 | 0 |
| 154 | 20230919 | 165600 | 26150469300 | 145600 | 145600 | 145600 | 145600 | 0 |
| 155 | 20230919 | 165500 | 26150469300 | 145600 | 145600 | 145600 | 145600 | 0 |
| 156 | 20230919 | 165400 | 26150469300 | 145600 | 145600 | 145600 | 145600 | 0 |
| 157 | 20230919 | 165300 | 26150469300 | 145600 | 145600 | 145600 | 145600 | 0 |
| 158 | 20230919 | 165200 | 26150469300 | 145600 | 145600 | 145600 | 145600 | 0 |
| 159 | 20230919 | 165100 | 26150469300 | 145600 | 145600 | 145600 | 145600 | 0 |
| 160 | 20230919 | 165000 | 26150469300 | 145600 | 145600 | 145600 | 145600 | 0 |
| 161 | 20230919 | 164900 | 26150469300 | 145600 | 145600 | 145600 | 145600 | 0 |
| 162 | 20230919 | 164800 | 26150469300 | 145600 | 145600 | 145600 | 145600 | 0 |
| 163 | 20230919 | 164700 | 26150469300 | 145600 | 145600 | 145600 | 145600 | 0 |
| 164 | 20230919 | 164600 | 26150469300 | 145600 | 145600 | 145600 | 145600 | 0 |
| 165 | 20230919 | 164500 | 26150469300 | 145600 | 145600 | 145600 | 145600 | 0 |
| 166 | 20230919 | 164400 | 26150469300 | 145600 | 145600 | 145600 | 145600 | 0 |
| 167 | 20230919 | 164300 | 26150469300 | 145600 | 145600 | 145600 | 145600 | 0 |
| 168 | 20230919 | 164200 | 26150469300 | 145600 | 145600 | 145600 | 145600 | 0 |
| 169 | 20230919 | 164100 | 26150469300 | 145600 | 145600 | 145600 | 145600 | 0 |
| 170 | 20230919 | 164000 | 26150469300 | 145600 | 145600 | 145600 | 145600 | 0 |
| 171 | 20230919 | 163900 | 26150469300 | 145600 | 145600 | 145600 | 145600 | 0 |
| 172 | 20230919 | 163800 | 26150469300 | 145600 | 145600 | 145600 | 145600 | 0 |
| 173 | 20230919 | 163700 | 26150469300 | 145600 | 145600 | 145600 | 145600 | 0 |
| 174 | 20230919 | 163600 | 26150469300 | 145600 | 145600 | 145600 | 145600 | 0 |
| 175 | 20230919 | 163500 | 26150469300 | 145600 | 145600 | 145600 | 145600 | 0 |
| 176 | 20230919 | 163400 | 26150469300 | 145600 | 145600 | 145600 | 145600 | 0 |
| 177 | 20230919 | 163300 | 26150469300 | 145600 | 145600 | 145600 | 145600 | 0 |
| 178 | 20230919 | 163200 | 26150469300 | 145600 | 145600 | 145600 | 145600 | 0 |
| 179 | 20230919 | 163100 | 26150469300 | 145600 | 145600 | 145600 | 145600 | 0 |
| 180 | 20230919 | 163000 | 26150469300 | 145600 | 145600 | 145600 | 145600 | 0 |
| 181 | 20230919 | 162900 | 26150469300 | 145600 | 145600 | 145600 | 145600 | 0 |
| 182 | 20230919 | 162800 | 26150469300 | 145600 | 145600 | 145600 | 145600 | 9238 |
| 183 | 20230919 | 162700 | 26150469300 | 145600 | 145600 | 145600 | 145600 | 0 |
| 184 | 20230919 | 162600 | 26150469300 | 145600 | 145600 | 145600 | 145600 | 0 |
| 185 | 20230919 | 162500 | 26150469300 | 145600 | 145600 | 145600 | 145600 | 0 |
| 186 | 20230919 | 162400 | 26150469300 | 145600 | 145600 | 145600 | 145600 | 0 |
| 187 | 20230919 | 162300 | 26150469300 | 145600 | 145600 | 145600 | 145600 | 0 |
| 188 | 20230919 | 162200 | 26150469300 | 145600 | 145600 | 145600 | 145600 | 0 |
| 189 | 20230919 | 162100 | 26150469300 | 145600 | 145600 | 145600 | 145600 | 0 |
| 190 | 20230919 | 162000 | 26150469300 | 145600 | 145600 | 145600 | 145600 | 0 |
| 191 | 20230919 | 161900 | 26150469300 | 145600 | 145600 | 145600 | 145600 | 0 |
| 192 | 20230919 | 161800 | 26150469300 | 145600 | 145600 | 145600 | 145600 | 0 |
| 193 | 20230919 | 161700 | 26150469300 | 145600 | 145600 | 145600 | 145600 | 0 |
| 194 | 20230919 | 161600 | 26150469300 | 145600 | 145600 | 145600 | 145600 | 0 |
| 195 | 20230919 | 161500 | 26150469300 | 145600 | 145600 | 145600 | 145600 | 0 |
| 196 | 20230919 | 161400 | 26150469300 | 145600 | 145600 | 145600 | 145600 | 0 |
| 197 | 20230919 | 161300 | 26150469300 | 145600 | 145600 | 145600 | 145600 | 0 |
| 198 | 20230919 | 161200 | 26150469300 | 145600 | 145600 | 145600 | 145600 | 0 |
| 199 | 20230919 | 161100 | 26150469300 | 145600 | 145600 | 145600 | 145600 | 0 |
| 200 | 20230919 | 161000 | 26150469300 | 145600 | 145600 | 145600 | 145600 | 0 |
| 201 | 20230919 | 160900 | 26150469300 | 145600 | 145600 | 145600 | 145600 | 0 |
| 202 | 20230919 | 160800 | 26150469300 | 145600 | 145600 | 145600 | 145600 | 0 |
| 203 | 20230919 | 160700 | 26150469300 | 145600 | 145600 | 145600 | 145600 | 0 |
| 204 | 20230919 | 160600 | 26150469300 | 145600 | 145600 | 145600 | 145600 | 0 |
| 205 | 20230919 | 160500 | 26150469300 | 145600 | 145600 | 145600 | 145600 | 0 |
| 206 | 20230919 | 160400 | 26150469300 | 145600 | 145600 | 145600 | 145600 | 0 |
| 207 | 20230919 | 160300 | 26150469300 | 145600 | 145600 | 145600 | 145600 | 0 |
| 208 | 20230919 | 160200 | 26150469300 | 145600 | 145600 | 145600 | 145600 | 0 |
| 209 | 20230919 | 160100 | 26150469300 | 145600 | 145600 | 145600 | 145600 | 0 |
| 210 | 20230919 | 160000 | 26150469300 | 145600 | 145600 | 145600 | 145600 | 0 |
| 211 | 20230919 | 155900 | 26150469300 | 145600 | 145600 | 145600 | 145600 | 0 |
| 212 | 20230919 | 155800 | 26150469300 | 145600 | 145600 | 145600 | 145600 | 9238 |
| 213 | 20230919 | 155700 | 26150469300 | 145600 | 145600 | 145600 | 145600 | 0 |
| 214 | 20230919 | 155600 | 26150469300 | 145600 | 145600 | 145600 | 145600 | 0 |
| 215 | 20230919 | 155500 | 26150469300 | 145600 | 145600 | 145600 | 145600 | 0 |
| 216 | 20230919 | 155400 | 26150469300 | 145600 | 145600 | 145600 | 145600 | 0 |
| 217 | 20230919 | 155300 | 26150469300 | 145600 | 145600 | 145600 | 145600 | 0 |
| 218 | 20230919 | 155200 | 26150469300 | 145600 | 145600 | 145600 | 145600 | 0 |
| 219 | 20230919 | 155100 | 26150469300 | 145600 | 145600 | 145600 | 145600 | 0 |
| 220 | 20230919 | 155000 | 26150469300 | 145600 | 145600 | 145600 | 145600 | 0 |
| 221 | 20230919 | 154900 | 26150469300 | 145600 | 145600 | 145600 | 145600 | 0 |
| 222 | 20230919 | 154800 | 26150469300 | 145600 | 145600 | 145600 | 145600 | 0 |
| 223 | 20230919 | 154700 | 26150469300 | 145600 | 145600 | 145600 | 145600 | 0 |
| 224 | 20230919 | 154600 | 26150469300 | 145600 | 145600 | 145600 | 145600 | 0 |
| 225 | 20230919 | 154500 | 26150469300 | 145600 | 145600 | 145600 | 145600 | 0 |
| 226 | 20230919 | 154400 | 26150469300 | 145600 | 145600 | 145600 | 145600 | 0 |
| 227 | 20230919 | 154300 | 26150469300 | 145600 | 145600 | 145600 | 145600 | 0 |
| 228 | 20230919 | 154200 | 26150469300 | 145600 | 145600 | 145600 | 145600 | 0 |
| 229 | 20230919 | 154100 | 26150469300 | 145600 | 145600 | 145600 | 145600 | 0 |
| 230 | 20230919 | 154000 | 26150469300 | 145600 | 145600 | 145600 | 145600 | 0 |
| 231 | 20230919 | 153900 | 26150469300 | 145600 | 145600 | 145600 | 145600 | 0 |
| 232 | 20230919 | 153800 | 26150469300 | 145600 | 145600 | 145600 | 145600 | 0 |
| 233 | 20230919 | 153700 | 26150469300 | 145600 | 145600 | 145600 | 145600 | 0 |
| 234 | 20230919 | 153600 | 26150469300 | 145600 | 145600 | 145600 | 145600 | 0 |
| 235 | 20230919 | 153500 | 26150469300 | 145600 | 145600 | 145600 | 145600 | 0 |
| 236 | 20230919 | 153400 | 26150469300 | 145600 | 145600 | 145600 | 145600 | 0 |
| 237 | 20230919 | 153300 | 26150469300 | 145600 | 145600 | 145600 | 145600 | 0 |
| 238 | 20230919 | 153200 | 26150469300 | 145600 | 145600 | 145600 | 145600 | 0 |
| 239 | 20230919 | 153100 | 26150469300 | 145600 | 145600 | 145600 | 145600 | 0 |
| 240 | 20230919 | 153000 | 26150469300 | 145600 | 145600 | 145600 | 145600 | 9238 |
| 241 | 20230919 | 152900 | 24805416500 | 145800 | 145800 | 145800 | 145800 | 0 |
| 242 | 20230919 | 152800 | 24805416500 | 145800 | 145800 | 145800 | 145800 | 0 |
| 243 | 20230919 | 152700 | 24805416500 | 145800 | 145800 | 145800 | 145800 | 0 |
| 244 | 20230919 | 152600 | 24805416500 | 145800 | 145800 | 145800 | 145800 | 0 |
| 245 | 20230919 | 152500 | 24805416500 | 145800 | 145800 | 145800 | 145800 | 0 |
| 246 | 20230919 | 152400 | 24805416500 | 145800 | 145800 | 145800 | 145800 | 0 |
| 247 | 20230919 | 152300 | 24805416500 | 145800 | 145800 | 145800 | 145800 | 0 |
| 248 | 20230919 | 152200 | 24805416500 | 145800 | 145800 | 145800 | 145800 | 0 |
| 249 | 20230919 | 152100 | 24805416500 | 145800 | 145800 | 145800 | 145800 | 0 |
| 250 | 20230919 | 152000 | 24805416500 | 145800 | 145800 | 145800 | 145800 | 0 |
| 251 | 20230919 | 151900 | 24805416500 | 145800 | 145800 | 145900 | 145700 | 1575 |
| 252 | 20230919 | 151800 | 24575859800 | 145800 | 145700 | 145900 | 145700 | 103 |
| 253 | 20230919 | 151700 | 24560843000 | 145700 | 145700 | 145800 | 145700 | 664 |
| 254 | 20230919 | 151600 | 24464042100 | 145700 | 145700 | 145800 | 145600 | 1303 |
| 255 | 20230919 | 151500 | 24274206100 | 145700 | 145800 | 145900 | 145700 | 397 |
| 256 | 20230919 | 151400 | 24216325000 | 145800 | 145700 | 145900 | 145700 | 607 |
| 257 | 20230919 | 151300 | 24127822300 | 145800 | 145900 | 145900 | 145800 | 1492 |
| 258 | 20230919 | 151200 | 23910224900 | 145900 | 145800 | 145900 | 145800 | 250 |
| 259 | 20230919 | 151100 | 23873756300 | 145900 | 145800 | 145900 | 145800 | 117 |
| 260 | 20230919 | 151000 | 23856692300 | 145800 | 145800 | 145800 | 145700 | 867 |
| 261 | 20230919 | 150900 | 23730296000 | 145700 | 145700 | 145700 | 145600 | 465 |
| 262 | 20230919 | 150800 | 23662547900 | 145600 | 145600 | 145700 | 145600 | 140 |
| 263 | 20230919 | 150700 | 23642163500 | 145700 | 145600 | 145700 | 145600 | 512 |
| 264 | 20230919 | 150600 | 23567570100 | 145600 | 145600 | 145600 | 145600 | 286 |
| 265 | 20230919 | 150500 | 23525928500 | 145600 | 145600 | 145600 | 145500 | 427 |
| 266 | 20230919 | 150400 | 23463758200 | 145600 | 145700 | 145700 | 145500 | 183 |
| 267 | 20230919 | 150300 | 23437114100 | 145700 | 145600 | 145700 | 145500 | 119 |
| 268 | 20230919 | 150200 | 23419789900 | 145500 | 145500 | 145600 | 145500 | 118 |
| 269 | 20230919 | 150100 | 23402620200 | 145500 | 145600 | 145600 | 145500 | 657 |
| 270 | 20230919 | 150000 | 23307005300 | 145600 | 145600 | 145700 | 145500 | 1215 |
| 271 | 20230919 | 145900 | 23130019700 | 145600 | 145400 | 145600 | 145400 | 1015 |
| 272 | 20230919 | 145800 | 22982363300 | 145500 | 145500 | 145500 | 145400 | 390 |
| 273 | 20230919 | 145700 | 22925651600 | 145400 | 145400 | 145500 | 145400 | 525 |
| 274 | 20230919 | 145600 | 22849300500 | 145400 | 145400 | 145500 | 145400 | 288 |
| 275 | 20230919 | 145500 | 22807418700 | 145400 | 145400 | 145500 | 145400 | 476 |
| 276 | 20230919 | 145400 | 22738194600 | 145400 | 145400 | 145500 | 145400 | 476 |
| 277 | 20230919 | 145300 | 22668974400 | 145400 | 145500 | 145500 | 145400 | 556 |
| 278 | 20230919 | 145200 | 22588130600 | 145500 | 145400 | 145500 | 145400 | 587 |
| 279 | 20230919 | 145100 | 22502762000 | 145400 | 145400 | 145500 | 145400 | 518 |
| 280 | 20230919 | 145000 | 22427444300 | 145400 | 145400 | 145500 | 145400 | 242 |
| 281 | 20230919 | 144900 | 22392256300 | 145500 | 145600 | 145600 | 145500 | 2505 |
| 282 | 20230919 | 144800 | 22027768200 | 145600 | 145500 | 145600 | 145500 | 633 |
| 283 | 20230919 | 144700 | 21935665300 | 145600 | 145400 | 145600 | 145400 | 1959 |
| 284 | 20230919 | 144600 | 21650660500 | 145400 | 145500 | 145600 | 145400 | 2081 |
| 285 | 20230919 | 144500 | 21347872800 | 145600 | 145500 | 145600 | 145500 | 1012 |
| 286 | 20230919 | 144400 | 21200619400 | 145600 | 145600 | 145700 | 145500 | 417 |
| 287 | 20230919 | 144300 | 21139927800 | 145600 | 145600 | 145600 | 145500 | 309 |
| 288 | 20230919 | 144200 | 21094956900 | 145600 | 145600 | 145700 | 145500 | 991 |
| 289 | 20230919 | 144100 | 20950677100 | 145500 | 145600 | 145600 | 145500 | 457 |
| 290 | 20230919 | 144000 | 20884141300 | 145600 | 145600 | 145700 | 145500 | 535 |
| 291 | 20230919 | 143900 | 20806224900 | 145600 | 145500 | 145600 | 145400 | 688 |
| 292 | 20230919 | 143800 | 20706135600 | 145600 | 145500 | 145600 | 145500 | 571 |
| 293 | 20230919 | 143700 | 20623024800 | 145500 | 145500 | 145600 | 145400 | 333 |
| 294 | 20230919 | 143600 | 20574574000 | 145500 | 145400 | 145500 | 145400 | 567 |
| 295 | 20230919 | 143500 | 20492099100 | 145400 | 145500 | 145500 | 145400 | 79 |
| 296 | 20230919 | 143400 | 20480609500 | 145400 | 145500 | 145500 | 145400 | 311 |
| 297 | 20230919 | 143300 | 20435389900 | 145500 | 145400 | 145500 | 145400 | 506 |
| 298 | 20230919 | 143200 | 20361796100 | 145400 | 145500 | 145500 | 145400 | 472 |
| 299 | 20230919 | 143100 | 20293140500 | 145500 | 145500 | 145700 | 145400 | 581 |
| 300 | 20230919 | 143000 | 20208614200 | 145600 | 145400 | 145600 | 145400 | 323 |
| 301 | 20230919 | 142900 | 20161614900 | 145500 | 145400 | 145700 | 145400 | 222 |
| 302 | 20230919 | 142800 | 20129323500 | 145300 | 145500 | 145500 | 145300 | 474 |
| 303 | 20230919 | 142700 | 20060395600 | 145400 | 145400 | 145500 | 145300 | 3004 |
| 304 | 20230919 | 142600 | 19623596000 | 145400 | 145500 | 145600 | 145400 | 2050 |
| 305 | 20230919 | 142500 | 19325312900 | 145600 | 145600 | 145600 | 145500 | 379 |
| 306 | 20230919 | 142400 | 19270139900 | 145600 | 145700 | 145700 | 145500 | 679 |
| 307 | 20230919 | 142300 | 19171300600 | 145700 | 145600 | 145700 | 145500 | 1182 |
| 308 | 20230919 | 142200 | 18999209600 | 145600 | 145800 | 145800 | 145600 | 237 |
| 309 | 20230919 | 142100 | 18964676300 | 145700 | 145900 | 145900 | 145700 | 143 |
| 310 | 20230919 | 142000 | 18943827600 | 145900 | 145700 | 145900 | 145700 | 224 |
| 311 | 20230919 | 141900 | 18911186100 | 145700 | 145700 | 145800 | 145700 | 32 |
| 312 | 20230919 | 141800 | 18906522300 | 145700 | 145700 | 145800 | 145700 | 246 |
| 313 | 20230919 | 141700 | 18870680000 | 145700 | 145700 | 145700 | 145500 | 703 |
| 314 | 20230919 | 141600 | 18768278200 | 145700 | 145600 | 145700 | 145500 | 904 |
| 315 | 20230919 | 141500 | 18636682000 | 145500 | 145600 | 145700 | 145500 | 1206 |
| 316 | 20230919 | 141400 | 18461089300 | 145600 | 145600 | 145700 | 145600 | 63 |
| 317 | 20230919 | 141300 | 18451915000 | 145600 | 145600 | 145700 | 145600 | 296 |
| 318 | 20230919 | 141200 | 18408816000 | 145600 | 145600 | 145700 | 145600 | 419 |
| 319 | 20230919 | 141100 | 18347796700 | 145600 | 145700 | 145700 | 145600 | 672 |
| 320 | 20230919 | 141000 | 18249894900 | 145700 | 145800 | 145800 | 145700 | 380 |
| 321 | 20230919 | 140900 | 18194518400 | 145700 | 145700 | 145700 | 145700 | 164 |
| 322 | 20230919 | 140800 | 18170623600 | 145700 | 145700 | 145800 | 145700 | 262 |
| 323 | 20230919 | 140700 | 18132447000 | 145700 | 145700 | 145800 | 145700 | 449 |
| 324 | 20230919 | 140600 | 18067017400 | 145800 | 145900 | 146000 | 145700 | 1680 |
| 325 | 20230919 | 140500 | 17822009600 | 146000 | 145900 | 146000 | 145900 | 81 |
| 326 | 20230919 | 140400 | 17810189500 | 145900 | 146000 | 146100 | 145900 | 390 |
| 327 | 20230919 | 140300 | 17753243900 | 146000 | 146000 | 146100 | 146000 | 127 |
| 328 | 20230919 | 140200 | 17734700400 | 146000 | 145900 | 146100 | 145900 | 234 |
| 329 | 20230919 | 140100 | 17700534500 | 145900 | 145900 | 146000 | 145900 | 100 |
| 330 | 20230919 | 140000 | 17685944400 | 146000 | 145900 | 146000 | 145900 | 360 |
| 331 | 20230919 | 135900 | 17633416700 | 145900 | 146000 | 146000 | 145900 | 199 |
| 332 | 20230919 | 135800 | 17604366500 | 146100 | 146000 | 146100 | 145900 | 109 |
| 333 | 20230919 | 135700 | 17588452100 | 146000 | 146000 | 146100 | 145900 | 163 |
| 334 | 20230919 | 135600 | 17564653700 | 146000 | 146100 | 146100 | 146000 | 401 |
| 335 | 20230919 | 135500 | 17506098400 | 146100 | 146000 | 146100 | 146000 | 172 |
| 336 | 20230919 | 135400 | 17480984400 | 146000 | 146000 | 146100 | 146000 | 234 |
| 337 | 20230919 | 135300 | 17446808200 | 146000 | 146000 | 146000 | 146000 | 1069 |
| 338 | 20230919 | 135200 | 17290734200 | 146000 | 146000 | 146100 | 146000 | 277 |
| 339 | 20230919 | 135100 | 17250289900 | 146000 | 146100 | 146100 | 146000 | 183 |
| 340 | 20230919 | 135000 | 17223557500 | 146100 | 146000 | 146100 | 146000 | 54 |
| 341 | 20230919 | 134900 | 17215672300 | 146100 | 146000 | 146100 | 146000 | 227 |
| 342 | 20230919 | 134800 | 17182515200 | 146100 | 146000 | 146100 | 146000 | 207 |
| 343 | 20230919 | 134700 | 17152280900 | 146000 | 146000 | 146000 | 146000 | 665 |
| 344 | 20230919 | 134600 | 17055190900 | 146000 | 146100 | 146200 | 146000 | 617 |
| 345 | 20230919 | 134500 | 16965052500 | 146100 | 146000 | 146100 | 146000 | 357 |
| 346 | 20230919 | 134400 | 16912895800 | 146000 | 146100 | 146100 | 146000 | 130 |
| 347 | 20230919 | 134300 | 16893906600 | 146100 | 146100 | 146100 | 146000 | 284 |
| 348 | 20230919 | 134200 | 16852426400 | 146000 | 146100 | 146100 | 146000 | 336 |
| 349 | 20230919 | 134100 | 16803337800 | 146100 | 146100 | 146100 | 146000 | 260 |
| 350 | 20230919 | 134000 | 16765356400 | 146000 | 146100 | 146100 | 146000 | 516 |
| 351 | 20230919 | 133900 | 16689972000 | 146100 | 146100 | 146200 | 146100 | 139 |
| 352 | 20230919 | 133800 | 16669663900 | 146200 | 146100 | 146200 | 146100 | 344 |
| 353 | 20230919 | 133700 | 16619384900 | 146100 | 146200 | 146200 | 146100 | 68 |
| 354 | 20230919 | 133600 | 16609447800 | 146100 | 146100 | 146100 | 146100 | 45 |
| 355 | 20230919 | 133500 | 16602873300 | 146100 | 146100 | 146200 | 146100 | 305 |
| 356 | 20230919 | 133400 | 16558302800 | 146100 | 146200 | 146300 | 146100 | 399 |
| 357 | 20230919 | 133300 | 16499969700 | 146200 | 146200 | 146200 | 146100 | 617 |
| 358 | 20230919 | 133200 | 16409766800 | 146200 | 146200 | 146200 | 146100 | 80 |
| 359 | 20230919 | 133100 | 16398076500 | 146100 | 146200 | 146200 | 146100 | 70 |
| 360 | 20230919 | 133000 | 16387846700 | 146100 | 146100 | 146200 | 146100 | 183 |
| 361 | 20230919 | 132900 | 16361097900 | 146100 | 146100 | 146200 | 146100 | 96 |
| 362 | 20230919 | 132800 | 16347067900 | 146200 | 146200 | 146200 | 146100 | 338 |
| 363 | 20230919 | 132700 | 16297654800 | 146100 | 146100 | 146200 | 146100 | 190 |
| 364 | 20230919 | 132600 | 16269882300 | 146100 | 146200 | 146200 | 146100 | 120 |
| 365 | 20230919 | 132500 | 16252341600 | 146100 | 146200 | 146200 | 146100 | 214 |
| 366 | 20230919 | 132400 | 16221058800 | 146100 | 146100 | 146200 | 146100 | 122 |
| 367 | 20230919 | 132300 | 16203229700 | 146200 | 146100 | 146200 | 146100 | 115 |
| 368 | 20230919 | 132200 | 16186423000 | 146100 | 146100 | 146200 | 146100 | 197 |
| 369 | 20230919 | 132100 | 16157625600 | 146200 | 146200 | 146200 | 146100 | 93 |
| 370 | 20230919 | 132000 | 16144031300 | 146200 | 146200 | 146200 | 146100 | 165 |
| 371 | 20230919 | 131900 | 16119910700 | 146200 | 146100 | 146200 | 146100 | 230 |
| 372 | 20230919 | 131800 | 16086290300 | 146200 | 146100 | 146200 | 146100 | 60 |
| 373 | 20230919 | 131700 | 16077521700 | 146200 | 146000 | 146200 | 146000 | 194 |
| 374 | 20230919 | 131600 | 16049177200 | 146100 | 146000 | 146100 | 146000 | 125 |
| 375 | 20230919 | 131500 | 16030919900 | 146000 | 146000 | 146100 | 146000 | 106 |
| 376 | 20230919 | 131400 | 16015437600 | 146000 | 146000 | 146100 | 146000 | 244 |
| 377 | 20230919 | 131300 | 15979795100 | 146100 | 146100 | 146100 | 146000 | 185 |
| 378 | 20230919 | 131200 | 15952770500 | 146100 | 146100 | 146100 | 146000 | 167 |
| 379 | 20230919 | 131100 | 15928374200 | 146100 | 146100 | 146100 | 146000 | 159 |
| 380 | 20230919 | 131000 | 15905149800 | 146100 | 146100 | 146100 | 146000 | 118 |
| 381 | 20230919 | 130900 | 15887913800 | 146000 | 146000 | 146100 | 146000 | 183 |
| 382 | 20230919 | 130800 | 15861183200 | 146000 | 146100 | 146100 | 146000 | 86 |
| 383 | 20230919 | 130700 | 15848623700 | 146100 | 146000 | 146100 | 146000 | 91 |
| 384 | 20230919 | 130600 | 15835332400 | 146100 | 146000 | 146100 | 146000 | 206 |
| 385 | 20230919 | 130500 | 15805245600 | 146100 | 146000 | 146100 | 146000 | 51 |
| 386 | 20230919 | 130400 | 15797799500 | 146000 | 146000 | 146100 | 146000 | 179 |
| 387 | 20230919 | 130300 | 15771654800 | 146000 | 146100 | 146100 | 146000 | 63 |
| 388 | 20230919 | 130200 | 15762455800 | 146100 | 146100 | 146100 | 146000 | 315 |
| 389 | 20230919 | 130100 | 15716435400 | 146100 | 146200 | 146200 | 146100 | 317 |
| 390 | 20230919 | 130000 | 15670111600 | 146100 | 146200 | 146200 | 146100 | 75 |
| 391 | 20230919 | 125900 | 15659152700 | 146100 | 146100 | 146200 | 146100 | 139 |
| 392 | 20230919 | 125800 | 15638843300 | 146200 | 146100 | 146200 | 146100 | 1364 |
| 393 | 20230919 | 125700 | 15439552200 | 146100 | 146200 | 146200 | 146100 | 145 |
| 394 | 20230919 | 125600 | 15418361400 | 146200 | 146200 | 146200 | 146100 | 225 |
| 395 | 20230919 | 125500 | 15385468800 | 146200 | 146300 | 146400 | 146200 | 1081 |
| 396 | 20230919 | 125400 | 15227404300 | 146300 | 146300 | 146300 | 146300 | 63 |
| 397 | 20230919 | 125300 | 15218187400 | 146300 | 146400 | 146400 | 146300 | 150 |
| 398 | 20230919 | 125200 | 15196231400 | 146300 | 146400 | 146400 | 146300 | 13 |
| 399 | 20230919 | 125100 | 15194328400 | 146400 | 146400 | 146500 | 146400 | 162 |
| 400 | 20230919 | 125000 | 15170609300 | 146400 | 146400 | 146400 | 146400 | 177 |
| 401 | 20230919 | 124900 | 15144696500 | 146400 | 146400 | 146400 | 146400 | 492 |
| 402 | 20230919 | 124800 | 15072667700 | 146400 | 146300 | 146400 | 146300 | 188 |
| 403 | 20230919 | 124700 | 15045145000 | 146300 | 146400 | 146400 | 146300 | 32 |
| 404 | 20230919 | 124600 | 15040460700 | 146300 | 146300 | 146300 | 146300 | 4 |
| 405 | 20230919 | 124500 | 15039875500 | 146300 | 146400 | 146400 | 146300 | 121 |
| 406 | 20230919 | 124400 | 15022161200 | 146400 | 146400 | 146400 | 146300 | 31 |
| 407 | 20230919 | 124300 | 15017623800 | 146300 | 146300 | 146400 | 146300 | 131 |
| 408 | 20230919 | 124200 | 14998449300 | 146300 | 146400 | 146400 | 146300 | 381 |
| 409 | 20230919 | 124100 | 14942705500 | 146400 | 146400 | 146400 | 146300 | 112 |
| 410 | 20230919 | 124000 | 14926308800 | 146300 | 146400 | 146400 | 146300 | 116 |
| 411 | 20230919 | 123900 | 14909326500 | 146400 | 146300 | 146400 | 146300 | 50 |
| 412 | 20230919 | 123800 | 14902010600 | 146400 | 146400 | 146400 | 146400 | 1 |
| 413 | 20230919 | 123700 | 14901864200 | 146400 | 146200 | 146400 | 146200 | 219 |
| 414 | 20230919 | 123600 | 14869830300 | 146200 | 146200 | 146300 | 146200 | 44 |
| 415 | 20230919 | 123500 | 14863396100 | 146300 | 146300 | 146300 | 146200 | 215 |
| 416 | 20230919 | 123400 | 14831942700 | 146200 | 146200 | 146300 | 146200 | 44 |
| 417 | 20230919 | 123300 | 14825507900 | 146200 | 146300 | 146300 | 146200 | 180 |
| 418 | 20230919 | 123200 | 14799174100 | 146300 | 146300 | 146300 | 146200 | 671 |
| 419 | 20230919 | 123100 | 14701064500 | 146300 | 146200 | 146300 | 146200 | 54 |
| 420 | 20230919 | 123000 | 14693167600 | 146300 | 146300 | 146300 | 146300 | 11 |
| 421 | 20230919 | 122900 | 14691558300 | 146300 | 146200 | 146300 | 146200 | 203 |
| 422 | 20230919 | 122800 | 14661870500 | 146200 | 146300 | 146300 | 146200 | 77 |
| 423 | 20230919 | 122700 | 14650609100 | 146300 | 146300 | 146300 | 146200 | 150 |
| 424 | 20230919 | 122600 | 14628665400 | 146200 | 146200 | 146300 | 146200 | 60 |
| 425 | 20230919 | 122500 | 14619891700 | 146200 | 146200 | 146300 | 146200 | 37 |
| 426 | 20230919 | 122400 | 14614480200 | 146200 | 146200 | 146300 | 146200 | 171 |
| 427 | 20230919 | 122300 | 14589470700 | 146300 | 146300 | 146300 | 146300 | 41 |
| 428 | 20230919 | 122200 | 14583472400 | 146300 | 146300 | 146300 | 146200 | 210 |
| 429 | 20230919 | 122100 | 14552749800 | 146300 | 146300 | 146300 | 146300 | 56 |
| 430 | 20230919 | 122000 | 14544557000 | 146300 | 146300 | 146300 | 146200 | 55 |
| 431 | 20230919 | 121900 | 14536510900 | 146300 | 146200 | 146300 | 146200 | 128 |
| 432 | 20230919 | 121800 | 14517786200 | 146200 | 146300 | 146300 | 146200 | 494 |
| 433 | 20230919 | 121700 | 14445517300 | 146300 | 146300 | 146400 | 146300 | 33 |
| 434 | 20230919 | 121600 | 14440688200 | 146400 | 146400 | 146400 | 146300 | 135 |
| 435 | 20230919 | 121500 | 14420926400 | 146300 | 146300 | 146400 | 146300 | 6 |
| 436 | 20230919 | 121400 | 14420048300 | 146300 | 146400 | 146400 | 146300 | 102 |
| 437 | 20230919 | 121300 | 14405115700 | 146400 | 146400 | 146400 | 146400 | 15 |
| 438 | 20230919 | 121200 | 14402919700 | 146300 | 146400 | 146400 | 146300 | 2 |
| 439 | 20230919 | 121100 | 14402627000 | 146300 | 146400 | 146400 | 146300 | 151 |
| 440 | 20230919 | 121000 | 14380524800 | 146400 | 146300 | 146400 | 146300 | 19 |
| 441 | 20230919 | 120900 | 14377745000 | 146300 | 146300 | 146400 | 146300 | 89 |
| 442 | 20230919 | 120800 | 14364721800 | 146300 | 146100 | 146300 | 146100 | 282 |
| 443 | 20230919 | 120700 | 14323486400 | 146200 | 146300 | 146300 | 146200 | 280 |
| 444 | 20230919 | 120600 | 14282549600 | 146300 | 146300 | 146300 | 146200 | 387 |
| 445 | 20230919 | 120500 | 14225955200 | 146200 | 146300 | 146300 | 146200 | 16 |
| 446 | 20230919 | 120400 | 14223614500 | 146200 | 146300 | 146300 | 146200 | 139 |
| 447 | 20230919 | 120300 | 14203279100 | 146300 | 146300 | 146300 | 146200 | 82 |
| 448 | 20230919 | 120200 | 14191282600 | 146300 | 146300 | 146300 | 146300 | 59 |
| 449 | 20230919 | 120100 | 14182650900 | 146200 | 146300 | 146400 | 146200 | 163 |
| 450 | 20230919 | 120000 | 14158804200 | 146300 | 146400 | 146400 | 146300 | 177 |
| 451 | 20230919 | 115900 | 14132907000 | 146300 | 146300 | 146300 | 146300 | 18 |
| 452 | 20230919 | 115800 | 14130273600 | 146400 | 146400 | 146400 | 146300 | 318 |
| 453 | 20230919 | 115700 | 14083738400 | 146300 | 146300 | 146400 | 146300 | 21 |
| 454 | 20230919 | 115600 | 14080664300 | 146400 | 146400 | 146400 | 146400 | 6 |
| 455 | 20230919 | 115500 | 14079785900 | 146400 | 146100 | 146400 | 146100 | 382 |
| 456 | 20230919 | 115400 | 14023967800 | 146200 | 146200 | 146200 | 146100 | 846 |
| 457 | 20230919 | 115300 | 13900300000 | 146200 | 146400 | 146400 | 146200 | 677 |
| 458 | 20230919 | 115200 | 13801272700 | 146400 | 146500 | 146500 | 146400 | 1094 |
| 459 | 20230919 | 115100 | 13641042200 | 146500 | 146600 | 146600 | 146500 | 31 |
| 460 | 20230919 | 115000 | 13636498400 | 146500 | 146600 | 146600 | 146500 | 150 |
| 461 | 20230919 | 114900 | 13614508900 | 146600 | 146500 | 146600 | 146500 | 38 |
| 462 | 20230919 | 114800 | 13608940000 | 146500 | 146600 | 146600 | 146500 | 53 |
| 463 | 20230919 | 114700 | 13601172800 | 146500 | 146500 | 146600 | 146500 | 115 |
| 464 | 20230919 | 114600 | 13584315900 | 146500 | 146600 | 146600 | 146500 | 27 |
| 465 | 20230919 | 114500 | 13580358000 | 146600 | 146600 | 146600 | 146500 | 97 |
| 466 | 20230919 | 114400 | 13566137900 | 146500 | 146500 | 146600 | 146500 | 20 |
| 467 | 20230919 | 114300 | 13563206100 | 146500 | 146500 | 146600 | 146500 | 52 |
| 468 | 20230919 | 114200 | 13555587000 | 146500 | 146600 | 146600 | 146500 | 250 |
| 469 | 20230919 | 114100 | 13518948100 | 146600 | 146500 | 146600 | 146500 | 21 |
| 470 | 20230919 | 114000 | 13515869600 | 146600 | 146600 | 146600 | 146500 | 123 |
| 471 | 20230919 | 113900 | 13497838900 | 146600 | 146600 | 146600 | 146600 | 98 |
| 472 | 20230919 | 113800 | 13483472100 | 146700 | 146600 | 146700 | 146600 | 45 |
| 473 | 20230919 | 113700 | 13476873500 | 146600 | 146600 | 146700 | 146600 | 172 |
| 474 | 20230919 | 113600 | 13451649100 | 146600 | 146600 | 146700 | 146600 | 481 |
| 475 | 20230919 | 113500 | 13381134300 | 146700 | 146600 | 146700 | 146600 | 77 |
| 476 | 20230919 | 113400 | 13369841700 | 146700 | 146600 | 146700 | 146600 | 92 |
| 477 | 20230919 | 113300 | 13356345400 | 146700 | 146600 | 146700 | 146600 | 14 |
| 478 | 20230919 | 113200 | 13354292100 | 146600 | 146800 | 146800 | 146600 | 477 |
| 479 | 20230919 | 113100 | 13284308500 | 146800 | 146800 | 146900 | 146800 | 414 |
| 480 | 20230919 | 113000 | 13223530800 | 146900 | 146800 | 146900 | 146800 | 65 |
| 481 | 20230919 | 112900 | 13213986400 | 146800 | 146900 | 146900 | 146800 | 200 |
| 482 | 20230919 | 112800 | 13184614200 | 146800 | 146800 | 146900 | 146800 | 52 |
| 483 | 20230919 | 112700 | 13176977200 | 146800 | 146800 | 146900 | 146800 | 69 |
| 484 | 20230919 | 112600 | 13166846700 | 146900 | 146800 | 146900 | 146800 | 180 |
| 485 | 20230919 | 112500 | 13140404900 | 146800 | 146800 | 146800 | 146800 | 46 |
| 486 | 20230919 | 112400 | 13133652100 | 146800 | 146800 | 146900 | 146800 | 375 |
| 487 | 20230919 | 112300 | 13078591900 | 146800 | 146900 | 146900 | 146800 | 109 |
| 488 | 20230919 | 112200 | 13062588900 | 146900 | 146900 | 146900 | 146900 | 42 |
| 489 | 20230919 | 112100 | 13056419100 | 146900 | 147000 | 147000 | 146800 | 1056 |
| 490 | 20230919 | 112000 | 12901345900 | 146900 | 147000 | 147000 | 146900 | 198 |
| 491 | 20230919 | 111900 | 12872240000 | 147100 | 147100 | 147200 | 147000 | 126 |
| 492 | 20230919 | 111800 | 12853705000 | 147100 | 146900 | 147200 | 146900 | 2001 |
| 493 | 20230919 | 111700 | 12559385100 | 146900 | 147000 | 147000 | 146900 | 45 |
| 494 | 20230919 | 111600 | 12552772100 | 146900 | 147000 | 147000 | 146900 | 116 |
| 495 | 20230919 | 111500 | 12535720200 | 147000 | 147000 | 147100 | 147000 | 327 |
| 496 | 20230919 | 111400 | 12487648700 | 147000 | 147100 | 147100 | 147000 | 112 |
| 497 | 20230919 | 111300 | 12471179900 | 147200 | 147100 | 147200 | 147000 | 295 |
| 498 | 20230919 | 111200 | 12427785100 | 147100 | 147200 | 147200 | 147100 | 395 |
| 499 | 20230919 | 111100 | 12369675900 | 147100 | 147200 | 147300 | 147100 | 1316 |
| 500 | 20230919 | 111000 | 12175950700 | 147200 | 146800 | 147200 | 146800 | 4854 |
| 501 | 20230919 | 110900 | 11462678500 | 146800 | 146800 | 146800 | 146700 | 165 |
| 502 | 20230919 | 110800 | 11438469900 | 146700 | 146700 | 146800 | 146700 | 157 |
| 503 | 20230919 | 110700 | 11415428900 | 146800 | 146700 | 146800 | 146700 | 95 |
| 504 | 20230919 | 110600 | 11401488200 | 146800 | 146700 | 146800 | 146700 | 360 |
| 505 | 20230919 | 110500 | 11348673700 | 146700 | 146500 | 146700 | 146500 | 222 |
| 506 | 20230919 | 110400 | 11316128800 | 146600 | 146600 | 146700 | 146600 | 74 |
| 507 | 20230919 | 110300 | 11305279000 | 146500 | 146600 | 146700 | 146500 | 294 |
| 508 | 20230919 | 110200 | 11262168400 | 146700 | 146600 | 146700 | 146600 | 29 |
| 509 | 20230919 | 110100 | 11257915500 | 146600 | 146600 | 146600 | 146600 | 119 |
| 510 | 20230919 | 110000 | 11240470100 | 146600 | 146700 | 146700 | 146500 | 416 |
| 511 | 20230919 | 105900 | 11179475300 | 146600 | 146600 | 146600 | 146600 | 93 |
| 512 | 20230919 | 105800 | 11165841500 | 146600 | 146600 | 146700 | 146600 | 132 |
| 513 | 20230919 | 105700 | 11146488300 | 146600 | 146500 | 146600 | 146500 | 101 |
| 514 | 20230919 | 105600 | 11131682700 | 146600 | 146600 | 146700 | 146600 | 170 |
| 515 | 20230919 | 105500 | 11106757600 | 146700 | 146800 | 146800 | 146700 | 642 |
| 516 | 20230919 | 105400 | 11012566800 | 146800 | 146800 | 146800 | 146700 | 501 |
| 517 | 20230919 | 105300 | 10939023800 | 146800 | 146500 | 146900 | 146500 | 2585 |
| 518 | 20230919 | 105200 | 10559962200 | 146500 | 146400 | 146600 | 146400 | 1152 |
| 519 | 20230919 | 105100 | 10391171200 | 146300 | 146500 | 146500 | 146300 | 537 |
| 520 | 20230919 | 105000 | 10312553800 | 146500 | 146500 | 146500 | 146400 | 162 |
| 521 | 20230919 | 104900 | 10288821800 | 146500 | 146400 | 146500 | 146400 | 113 |
| 522 | 20230919 | 104800 | 10272269300 | 146500 | 146500 | 146600 | 146500 | 382 |
| 523 | 20230919 | 104700 | 10216304500 | 146500 | 146500 | 146600 | 146500 | 167 |
| 524 | 20230919 | 104600 | 10191838000 | 146500 | 146400 | 146600 | 146400 | 707 |
| 525 | 20230919 | 104500 | 10088268800 | 146500 | 146500 | 146500 | 146400 | 330 |
| 526 | 20230919 | 104400 | 10039925900 | 146500 | 146400 | 146500 | 146400 | 313 |
| 527 | 20230919 | 104300 | 9994079500 | 146500 | 146300 | 146500 | 146300 | 695 |
| 528 | 20230919 | 104200 | 9892328800 | 146300 | 146100 | 146300 | 146100 | 199 |
| 529 | 20230919 | 104100 | 9863218300 | 146100 | 146300 | 146300 | 146100 | 467 |
| 530 | 20230919 | 104000 | 9794922200 | 146300 | 146100 | 146300 | 146000 | 1199 |
| 531 | 20230919 | 103900 | 9619672800 | 146200 | 146000 | 146200 | 146000 | 342 |
| 532 | 20230919 | 103800 | 9569710400 | 145900 | 145800 | 146100 | 145800 | 1129 |
| 533 | 20230919 | 103700 | 9405085000 | 145700 | 145700 | 145800 | 145700 | 74 |
| 534 | 20230919 | 103600 | 9394302000 | 145700 | 145700 | 145800 | 145700 | 106 |
| 535 | 20230919 | 103500 | 9378855400 | 145700 | 145700 | 145800 | 145700 | 331 |
| 536 | 20230919 | 103400 | 9330616400 | 145700 | 145800 | 145800 | 145700 | 27 |
| 537 | 20230919 | 103300 | 9326680100 | 145700 | 145800 | 145800 | 145700 | 62 |
| 538 | 20230919 | 103200 | 9317642300 | 145700 | 145800 | 145900 | 145700 | 258 |
| 539 | 20230919 | 103100 | 9280029200 | 145800 | 145900 | 145900 | 145800 | 32 |
| 540 | 20230919 | 103000 | 9275362100 | 145800 | 146000 | 146100 | 145800 | 253 |
| 541 | 20230919 | 102900 | 9238456300 | 145900 | 146000 | 146000 | 145800 | 1128 |
| 542 | 20230919 | 102800 | 9073953800 | 146000 | 146000 | 146000 | 146000 | 12 |
| 543 | 20230919 | 102700 | 9072201800 | 146000 | 146000 | 146000 | 146000 | 294 |
| 544 | 20230919 | 102600 | 9029277800 | 146000 | 146100 | 146100 | 146000 | 101 |
| 545 | 20230919 | 102500 | 9014527900 | 146100 | 146000 | 146100 | 146000 | 78 |
| 546 | 20230919 | 102400 | 9003133700 | 146000 | 146000 | 146100 | 146000 | 18 |
| 547 | 20230919 | 102300 | 9000505600 | 146100 | 146000 | 146100 | 146000 | 94 |
| 548 | 20230919 | 102200 | 8986779400 | 146000 | 146000 | 146100 | 146000 | 260 |
| 549 | 20230919 | 102100 | 8948818200 | 146000 | 146000 | 146100 | 146000 | 26 |
| 550 | 20230919 | 102000 | 8945020800 | 146000 | 146100 | 146100 | 146000 | 34 |
| 551 | 20230919 | 101900 | 8940054400 | 146000 | 146100 | 146100 | 146000 | 23 |
| 552 | 20230919 | 101800 | 8936695400 | 146000 | 146000 | 146000 | 146000 | 13 |
| 553 | 20230919 | 101700 | 8934797400 | 146000 | 146100 | 146100 | 146000 | 375 |
| 554 | 20230919 | 101600 | 8880028300 | 146100 | 146200 | 146200 | 146100 | 136 |
| 555 | 20230919 | 101500 | 8860158500 | 146200 | 146100 | 146200 | 146100 | 74 |
| 556 | 20230919 | 101400 | 8849343800 | 146100 | 146300 | 146300 | 146100 | 237 |
| 557 | 20230919 | 101300 | 8814689300 | 146300 | 146300 | 146400 | 146300 | 45 |
| 558 | 20230919 | 101200 | 8808104500 | 146300 | 146300 | 146400 | 146300 | 486 |
| 559 | 20230919 | 101100 | 8737002600 | 146400 | 146300 | 146400 | 146300 | 20 |
| 560 | 20230919 | 101000 | 8734074800 | 146300 | 146400 | 146400 | 146300 | 279 |
| 561 | 20230919 | 100900 | 8693256800 | 146400 | 146300 | 146400 | 146300 | 200 |
| 562 | 20230919 | 100800 | 8663993600 | 146400 | 146300 | 146500 | 146300 | 379 |
| 563 | 20230919 | 100700 | 8608507100 | 146400 | 146300 | 146400 | 146300 | 876 |
| 564 | 20230919 | 100600 | 8480273400 | 146300 | 146300 | 146300 | 146200 | 466 |
| 565 | 20230919 | 100500 | 8412097900 | 146300 | 146300 | 146400 | 146300 | 221 |
| 566 | 20230919 | 100400 | 8379751900 | 146200 | 146000 | 146300 | 146000 | 1462 |
| 567 | 20230919 | 100300 | 8166032800 | 146000 | 146100 | 146100 | 146000 | 139 |
| 568 | 20230919 | 100200 | 8145725900 | 146100 | 146100 | 146100 | 146000 | 256 |
| 569 | 20230919 | 100100 | 8108324400 | 146200 | 146100 | 146200 | 145900 | 489 |
| 570 | 20230919 | 100000 | 8036935700 | 146200 | 146200 | 146200 | 146100 | 142 |
| 571 | 20230919 | 095900 | 8016184900 | 146200 | 146000 | 146200 | 146000 | 381 |
| 572 | 20230919 | 095800 | 7960523800 | 146000 | 145700 | 146100 | 145700 | 1363 |
| 573 | 20230919 | 095700 | 7761695500 | 145700 | 145700 | 145800 | 145700 | 301 |
| 574 | 20230919 | 095600 | 7717828300 | 145800 | 145800 | 145800 | 145700 | 46 |
| 575 | 20230919 | 095500 | 7711122600 | 145700 | 145800 | 145900 | 145700 | 348 |
| 576 | 20230919 | 095400 | 7660384700 | 145800 | 145900 | 145900 | 145800 | 64 |
| 577 | 20230919 | 095300 | 7651049800 | 145800 | 145900 | 145900 | 145800 | 379 |
| 578 | 20230919 | 095200 | 7595782200 | 145800 | 145900 | 145900 | 145800 | 70 |
| 579 | 20230919 | 095100 | 7585569600 | 145900 | 146100 | 146100 | 145900 | 1032 |
| 580 | 20230919 | 095000 | 7434925900 | 146000 | 146000 | 146100 | 146000 | 150 |
| 581 | 20230919 | 094900 | 7413019900 | 146000 | 146100 | 146100 | 146000 | 67 |
| 582 | 20230919 | 094800 | 7403233900 | 146100 | 146200 | 146200 | 146000 | 276 |
| 583 | 20230919 | 094700 | 7362889800 | 146100 | 146100 | 146100 | 146000 | 383 |
| 584 | 20230919 | 094600 | 7306940100 | 146000 | 146200 | 146200 | 146000 | 900 |
| 585 | 20230919 | 094500 | 7175471800 | 146200 | 146100 | 146200 | 146100 | 500 |
| 586 | 20230919 | 094400 | 7102384000 | 146100 | 146000 | 146200 | 146000 | 1138 |
| 587 | 20230919 | 094300 | 6936107900 | 146000 | 146000 | 146000 | 145900 | 353 |
| 588 | 20230919 | 094200 | 6884575200 | 146000 | 145900 | 146000 | 145900 | 107 |
| 589 | 20230919 | 094100 | 6868963700 | 146000 | 146000 | 146000 | 145900 | 125 |
| 590 | 20230919 | 094000 | 6850714100 | 146000 | 146000 | 146100 | 145900 | 593 |
| 591 | 20230919 | 093900 | 6764129200 | 146100 | 146000 | 146100 | 146000 | 316 |
| 592 | 20230919 | 093800 | 6717993000 | 146000 | 145800 | 146100 | 145800 | 1014 |
| 593 | 20230919 | 093700 | 6570021400 | 145900 | 145800 | 145900 | 145700 | 272 |
| 594 | 20230919 | 093600 | 6530361800 | 145900 | 145800 | 145900 | 145700 | 586 |
| 595 | 20230919 | 093500 | 6444968400 | 145800 | 145800 | 145900 | 145700 | 735 |
| 596 | 20230919 | 093400 | 6337836900 | 145800 | 145500 | 145900 | 145500 | 512 |
| 597 | 20230919 | 093300 | 6263235800 | 145600 | 145600 | 145600 | 145500 | 71 |
| 598 | 20230919 | 093200 | 6252898300 | 145500 | 145800 | 145800 | 145500 | 934 |
| 599 | 20230919 | 093100 | 6116843000 | 145800 | 145800 | 145800 | 145700 | 243 |
| 600 | 20230919 | 093000 | 6081423000 | 145800 | 145700 | 145800 | 145700 | 157 |
| 601 | 20230919 | 092900 | 6058545100 | 145700 | 145600 | 145800 | 145600 | 782 |
| 602 | 20230919 | 092800 | 5944603800 | 145600 | 145500 | 145600 | 145400 | 1122 |
| 603 | 20230919 | 092700 | 5781346700 | 145400 | 145500 | 145600 | 145400 | 395 |
| 604 | 20230919 | 092600 | 5723881900 | 145500 | 145500 | 145500 | 145500 | 245 |
| 605 | 20230919 | 092500 | 5688234400 | 145600 | 145500 | 145600 | 145500 | 382 |
| 606 | 20230919 | 092400 | 5632646600 | 145500 | 145400 | 145500 | 145400 | 459 |
| 607 | 20230919 | 092300 | 5565862400 | 145400 | 145400 | 145400 | 145300 | 880 |
| 608 | 20230919 | 092200 | 5437911300 | 145400 | 145300 | 145400 | 145300 | 622 |
| 609 | 20230919 | 092100 | 5347512700 | 145200 | 145300 | 145300 | 145100 | 1742 |
| 610 | 20230919 | 092000 | 5094572900 | 145300 | 145400 | 145400 | 145100 | 3504 |
| 611 | 20230919 | 091900 | 4585655300 | 145300 | 145400 | 145400 | 145300 | 2132 |
| 612 | 20230919 | 091800 | 4275733700 | 145400 | 145500 | 145500 | 145400 | 257 |
| 613 | 20230919 | 091700 | 4238355000 | 145500 | 145500 | 145600 | 145500 | 1199 |
| 614 | 20230919 | 091600 | 4063900300 | 145500 | 145500 | 145600 | 145400 | 1301 |
| 615 | 20230919 | 091500 | 3874644700 | 145500 | 145400 | 145500 | 145400 | 294 |
| 616 | 20230919 | 091400 | 3831872200 | 145400 | 145600 | 145600 | 145300 | 3476 |
| 617 | 20230919 | 091300 | 3326261800 | 145500 | 145700 | 145700 | 145500 | 1317 |
| 618 | 20230919 | 091200 | 3134551500 | 145700 | 145700 | 145700 | 145600 | 405 |
| 619 | 20230919 | 091100 | 3075555300 | 145700 | 145800 | 145800 | 145600 | 1043 |
| 620 | 20230919 | 091000 | 2923644500 | 145800 | 145600 | 146000 | 145600 | 542 |
| 621 | 20230919 | 090900 | 2844668300 | 145600 | 145600 | 145600 | 145600 | 545 |
| 622 | 20230919 | 090800 | 2765316300 | 145600 | 145800 | 146100 | 145500 | 2662 |
| 623 | 20230919 | 090700 | 2377582100 | 145800 | 145700 | 146000 | 145700 | 533 |
| 624 | 20230919 | 090600 | 2299893400 | 145700 | 145500 | 145700 | 145500 | 1344 |
| 625 | 20230919 | 090500 | 2104215200 | 145600 | 145900 | 145900 | 145500 | 3656 |
| 626 | 20230919 | 090400 | 1571407100 | 145900 | 145800 | 146000 | 145800 | 333 |
| 627 | 20230919 | 090300 | 1522841300 | 145800 | 145600 | 146300 | 145600 | 2127 |
| 628 | 20230919 | 090200 | 1212957900 | 145600 | 146300 | 146300 | 145500 | 6187 |
| 629 | 20230919 | 090100 | 309807200 | 146200 | 146200 | 146300 | 146200 | 352 |
| 630 | 20230919 | 090000 | 258341400 | 146200 | 146100 | 146400 | 146100 | 1728 |