37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230921 | 193200 | 51513644900 | 142500 | 142500 | 142500 | 142500 | 22842 |
| 3 | 20230921 | 193100 | 51513644900 | 142500 | 142500 | 142500 | 142500 | 0 |
| 4 | 20230921 | 193000 | 51513644900 | 142500 | 142500 | 142500 | 142500 | 0 |
| 5 | 20230921 | 192900 | 51513644900 | 142500 | 142500 | 142500 | 142500 | 0 |
| 6 | 20230921 | 192800 | 51513644900 | 142500 | 142500 | 142500 | 142500 | 0 |
| 7 | 20230921 | 192700 | 51513644900 | 142500 | 142500 | 142500 | 142500 | 0 |
| 8 | 20230921 | 192600 | 51513644900 | 142500 | 142500 | 142500 | 142500 | 0 |
| 9 | 20230921 | 192500 | 51513644900 | 142500 | 142500 | 142500 | 142500 | 0 |
| 10 | 20230921 | 192400 | 51513644900 | 142500 | 142500 | 142500 | 142500 | 0 |
| 11 | 20230921 | 192300 | 51513644900 | 142500 | 142500 | 142500 | 142500 | 0 |
| 12 | 20230921 | 192200 | 51513644900 | 142500 | 142500 | 142500 | 142500 | 0 |
| 13 | 20230921 | 192100 | 51513644900 | 142500 | 142500 | 142500 | 142500 | 0 |
| 14 | 20230921 | 192000 | 51513644900 | 142500 | 142500 | 142500 | 142500 | 0 |
| 15 | 20230921 | 191900 | 51513644900 | 142500 | 142500 | 142500 | 142500 | 0 |
| 16 | 20230921 | 191800 | 51513644900 | 142500 | 142500 | 142500 | 142500 | 0 |
| 17 | 20230921 | 191700 | 51513644900 | 142500 | 142500 | 142500 | 142500 | 0 |
| 18 | 20230921 | 191600 | 51513644900 | 142500 | 142500 | 142500 | 142500 | 0 |
| 19 | 20230921 | 191500 | 51513644900 | 142500 | 142500 | 142500 | 142500 | 0 |
| 20 | 20230921 | 191400 | 51513644900 | 142500 | 142500 | 142500 | 142500 | 0 |
| 21 | 20230921 | 191300 | 51513644900 | 142500 | 142500 | 142500 | 142500 | 0 |
| 22 | 20230921 | 191200 | 51513644900 | 142500 | 142500 | 142500 | 142500 | 0 |
| 23 | 20230921 | 191100 | 51513644900 | 142500 | 142500 | 142500 | 142500 | 0 |
| 24 | 20230921 | 191000 | 51513644900 | 142500 | 142500 | 142500 | 142500 | 0 |
| 25 | 20230921 | 190900 | 51513644900 | 142500 | 142500 | 142500 | 142500 | 0 |
| 26 | 20230921 | 190800 | 51513644900 | 142500 | 142500 | 142500 | 142500 | 0 |
| 27 | 20230921 | 190700 | 51513644900 | 142500 | 142500 | 142500 | 142500 | 0 |
| 28 | 20230921 | 190600 | 51513644900 | 142500 | 142500 | 142500 | 142500 | 0 |
| 29 | 20230921 | 190500 | 51513644900 | 142500 | 142500 | 142500 | 142500 | 0 |
| 30 | 20230921 | 190400 | 51513644900 | 142500 | 142500 | 142500 | 142500 | 0 |
| 31 | 20230921 | 190300 | 51513644900 | 142500 | 142500 | 142500 | 142500 | 0 |
| 32 | 20230921 | 190200 | 51513644900 | 142500 | 142500 | 142500 | 142500 | 22842 |
| 33 | 20230921 | 190100 | 51513644900 | 142500 | 142500 | 142500 | 142500 | 0 |
| 34 | 20230921 | 190000 | 51513644900 | 142500 | 142500 | 142500 | 142500 | 0 |
| 35 | 20230921 | 185900 | 51513644900 | 142500 | 142500 | 142500 | 142500 | 0 |
| 36 | 20230921 | 185800 | 51513644900 | 142500 | 142500 | 142500 | 142500 | 0 |
| 37 | 20230921 | 185700 | 51513644900 | 142500 | 142500 | 142500 | 142500 | 0 |
| 38 | 20230921 | 185600 | 51513644900 | 142500 | 142500 | 142500 | 142500 | 0 |
| 39 | 20230921 | 185500 | 51513644900 | 142500 | 142500 | 142500 | 142500 | 0 |
| 40 | 20230921 | 185400 | 51513644900 | 142500 | 142500 | 142500 | 142500 | 0 |
| 41 | 20230921 | 185300 | 51513644900 | 142500 | 142500 | 142500 | 142500 | 0 |
| 42 | 20230921 | 185200 | 51513644900 | 142500 | 142500 | 142500 | 142500 | 0 |
| 43 | 20230921 | 185100 | 51513644900 | 142500 | 142500 | 142500 | 142500 | 0 |
| 44 | 20230921 | 185000 | 51513644900 | 142500 | 142500 | 142500 | 142500 | 0 |
| 45 | 20230921 | 184900 | 51513644900 | 142500 | 142500 | 142500 | 142500 | 0 |
| 46 | 20230921 | 184800 | 51513644900 | 142500 | 142500 | 142500 | 142500 | 0 |
| 47 | 20230921 | 184700 | 51513644900 | 142500 | 142500 | 142500 | 142500 | 0 |
| 48 | 20230921 | 184600 | 51513644900 | 142500 | 142500 | 142500 | 142500 | 0 |
| 49 | 20230921 | 184500 | 51513644900 | 142500 | 142500 | 142500 | 142500 | 0 |
| 50 | 20230921 | 184400 | 51513644900 | 142500 | 142500 | 142500 | 142500 | 0 |
| 51 | 20230921 | 184300 | 51513644900 | 142500 | 142500 | 142500 | 142500 | 0 |
| 52 | 20230921 | 184200 | 51513644900 | 142500 | 142500 | 142500 | 142500 | 0 |
| 53 | 20230921 | 184100 | 51513644900 | 142500 | 142500 | 142500 | 142500 | 0 |
| 54 | 20230921 | 184000 | 51513644900 | 142500 | 142500 | 142500 | 142500 | 0 |
| 55 | 20230921 | 183900 | 51513644900 | 142500 | 142500 | 142500 | 142500 | 0 |
| 56 | 20230921 | 183800 | 51513644900 | 142500 | 142500 | 142500 | 142500 | 0 |
| 57 | 20230921 | 183700 | 51513644900 | 142500 | 142500 | 142500 | 142500 | 0 |
| 58 | 20230921 | 183600 | 51513644900 | 142500 | 142500 | 142500 | 142500 | 0 |
| 59 | 20230921 | 183500 | 51513644900 | 142500 | 142500 | 142500 | 142500 | 0 |
| 60 | 20230921 | 183400 | 51513644900 | 142500 | 142500 | 142500 | 142500 | 0 |
| 61 | 20230921 | 183300 | 51513644900 | 142500 | 142500 | 142500 | 142500 | 0 |
| 62 | 20230921 | 183200 | 51513644900 | 142500 | 142500 | 142500 | 142500 | 22842 |
| 63 | 20230921 | 183100 | 51513644900 | 142500 | 142500 | 142500 | 142500 | 0 |
| 64 | 20230921 | 183000 | 51513644900 | 142500 | 142500 | 142500 | 142500 | 0 |
| 65 | 20230921 | 182900 | 51513644900 | 142500 | 142500 | 142500 | 142500 | 0 |
| 66 | 20230921 | 182800 | 51513644900 | 142500 | 142500 | 142500 | 142500 | 0 |
| 67 | 20230921 | 182700 | 51513644900 | 142500 | 142500 | 142500 | 142500 | 0 |
| 68 | 20230921 | 182600 | 51513644900 | 142500 | 142500 | 142500 | 142500 | 0 |
| 69 | 20230921 | 182500 | 51513644900 | 142500 | 142500 | 142500 | 142500 | 0 |
| 70 | 20230921 | 182400 | 51513644900 | 142500 | 142500 | 142500 | 142500 | 0 |
| 71 | 20230921 | 182300 | 51513644900 | 142500 | 142500 | 142500 | 142500 | 0 |
| 72 | 20230921 | 182200 | 51513644900 | 142500 | 142500 | 142500 | 142500 | 0 |
| 73 | 20230921 | 182100 | 51513644900 | 142500 | 142500 | 142500 | 142500 | 0 |
| 74 | 20230921 | 182000 | 51513644900 | 142500 | 142500 | 142500 | 142500 | 0 |
| 75 | 20230921 | 181900 | 51513644900 | 142500 | 142500 | 142500 | 142500 | 0 |
| 76 | 20230921 | 181800 | 51513644900 | 142500 | 142500 | 142500 | 142500 | 0 |
| 77 | 20230921 | 181700 | 51513644900 | 142500 | 142500 | 142500 | 142500 | 0 |
| 78 | 20230921 | 181600 | 51513644900 | 142500 | 142500 | 142500 | 142500 | 0 |
| 79 | 20230921 | 181500 | 51513644900 | 142500 | 142500 | 142500 | 142500 | 0 |
| 80 | 20230921 | 181400 | 51513644900 | 142500 | 142500 | 142500 | 142500 | 0 |
| 81 | 20230921 | 181300 | 51513644900 | 142500 | 142500 | 142500 | 142500 | 0 |
| 82 | 20230921 | 181200 | 51513644900 | 142500 | 142500 | 142500 | 142500 | 0 |
| 83 | 20230921 | 181100 | 51513644900 | 142500 | 142500 | 142500 | 142500 | 0 |
| 84 | 20230921 | 181000 | 51513644900 | 142500 | 142500 | 142500 | 142500 | 0 |
| 85 | 20230921 | 180900 | 51513644900 | 142500 | 142500 | 142500 | 142500 | 0 |
| 86 | 20230921 | 180800 | 51513644900 | 142500 | 142500 | 142500 | 142500 | 0 |
| 87 | 20230921 | 180700 | 51513644900 | 142500 | 142500 | 142500 | 142500 | 0 |
| 88 | 20230921 | 180600 | 51513644900 | 142500 | 142500 | 142500 | 142500 | 0 |
| 89 | 20230921 | 180500 | 51513644900 | 142500 | 142500 | 142500 | 142500 | 0 |
| 90 | 20230921 | 180400 | 51513644900 | 142500 | 142500 | 142500 | 142500 | 0 |
| 91 | 20230921 | 180300 | 51513644900 | 142500 | 142500 | 142500 | 142500 | 0 |
| 92 | 20230921 | 180200 | 51513644900 | 142500 | 142500 | 142500 | 142500 | 22842 |
| 93 | 20230921 | 180100 | 51513644900 | 142500 | 142500 | 142500 | 142500 | 0 |
| 94 | 20230921 | 180000 | 51513644900 | 142500 | 142500 | 142500 | 142500 | 0 |
| 95 | 20230921 | 175900 | 51513644900 | 142500 | 142500 | 142500 | 142500 | 0 |
| 96 | 20230921 | 175800 | 51513644900 | 142500 | 142500 | 142500 | 142500 | 0 |
| 97 | 20230921 | 175700 | 51513644900 | 142500 | 142500 | 142500 | 142500 | 0 |
| 98 | 20230921 | 175600 | 51513644900 | 142500 | 142500 | 142500 | 142500 | 0 |
| 99 | 20230921 | 175500 | 51513644900 | 142500 | 142500 | 142500 | 142500 | 0 |
| 100 | 20230921 | 175400 | 51513644900 | 142500 | 142500 | 142500 | 142500 | 0 |
| 101 | 20230921 | 175300 | 51513644900 | 142500 | 142500 | 142500 | 142500 | 0 |
| 102 | 20230921 | 175200 | 51513644900 | 142500 | 142500 | 142500 | 142500 | 0 |
| 103 | 20230921 | 175100 | 51513644900 | 142500 | 142500 | 142500 | 142500 | 0 |
| 104 | 20230921 | 175000 | 51513644900 | 142500 | 142500 | 142500 | 142500 | 0 |
| 105 | 20230921 | 174900 | 51513644900 | 142500 | 142500 | 142500 | 142500 | 0 |
| 106 | 20230921 | 174800 | 51513644900 | 142500 | 142500 | 142500 | 142500 | 0 |
| 107 | 20230921 | 174700 | 51513644900 | 142500 | 142500 | 142500 | 142500 | 0 |
| 108 | 20230921 | 174600 | 51513644900 | 142500 | 142500 | 142500 | 142500 | 0 |
| 109 | 20230921 | 174500 | 51513644900 | 142500 | 142500 | 142500 | 142500 | 0 |
| 110 | 20230921 | 174400 | 51513644900 | 142500 | 142500 | 142500 | 142500 | 0 |
| 111 | 20230921 | 174300 | 51513644900 | 142500 | 142500 | 142500 | 142500 | 0 |
| 112 | 20230921 | 174200 | 51513644900 | 142500 | 142500 | 142500 | 142500 | 0 |
| 113 | 20230921 | 174100 | 51513644900 | 142500 | 142500 | 142500 | 142500 | 0 |
| 114 | 20230921 | 174000 | 51513644900 | 142500 | 142500 | 142500 | 142500 | 0 |
| 115 | 20230921 | 173900 | 51513644900 | 142500 | 142500 | 142500 | 142500 | 0 |
| 116 | 20230921 | 173800 | 51513644900 | 142500 | 142500 | 142500 | 142500 | 0 |
| 117 | 20230921 | 173700 | 51513644900 | 142500 | 142500 | 142500 | 142500 | 0 |
| 118 | 20230921 | 173600 | 51513644900 | 142500 | 142500 | 142500 | 142500 | 0 |
| 119 | 20230921 | 173500 | 51513644900 | 142500 | 142500 | 142500 | 142500 | 0 |
| 120 | 20230921 | 173400 | 51513644900 | 142500 | 142500 | 142500 | 142500 | 0 |
| 121 | 20230921 | 173300 | 51513644900 | 142500 | 142500 | 142500 | 142500 | 0 |
| 122 | 20230921 | 173200 | 51513644900 | 142500 | 142500 | 142500 | 142500 | 22842 |
| 123 | 20230921 | 173100 | 51513644900 | 142500 | 142500 | 142500 | 142500 | 0 |
| 124 | 20230921 | 173000 | 51513644900 | 142500 | 142500 | 142500 | 142500 | 0 |
| 125 | 20230921 | 172900 | 51513644900 | 142500 | 142500 | 142500 | 142500 | 0 |
| 126 | 20230921 | 172800 | 51513644900 | 142500 | 142500 | 142500 | 142500 | 0 |
| 127 | 20230921 | 172700 | 51513644900 | 142500 | 142500 | 142500 | 142500 | 0 |
| 128 | 20230921 | 172600 | 51513644900 | 142500 | 142500 | 142500 | 142500 | 0 |
| 129 | 20230921 | 172500 | 51513644900 | 142500 | 142500 | 142500 | 142500 | 0 |
| 130 | 20230921 | 172400 | 51513644900 | 142500 | 142500 | 142500 | 142500 | 0 |
| 131 | 20230921 | 172300 | 51513644900 | 142500 | 142500 | 142500 | 142500 | 0 |
| 132 | 20230921 | 172200 | 51513644900 | 142500 | 142500 | 142500 | 142500 | 0 |
| 133 | 20230921 | 172100 | 51513644900 | 142500 | 142500 | 142500 | 142500 | 0 |
| 134 | 20230921 | 172000 | 51513644900 | 142500 | 142500 | 142500 | 142500 | 0 |
| 135 | 20230921 | 171900 | 51513644900 | 142500 | 142500 | 142500 | 142500 | 0 |
| 136 | 20230921 | 171800 | 51513644900 | 142500 | 142500 | 142500 | 142500 | 0 |
| 137 | 20230921 | 171700 | 51513644900 | 142500 | 142500 | 142500 | 142500 | 0 |
| 138 | 20230921 | 171600 | 51513644900 | 142500 | 142500 | 142500 | 142500 | 0 |
| 139 | 20230921 | 171500 | 51513644900 | 142500 | 142500 | 142500 | 142500 | 0 |
| 140 | 20230921 | 171400 | 51513644900 | 142500 | 142500 | 142500 | 142500 | 0 |
| 141 | 20230921 | 171300 | 51513644900 | 142500 | 142500 | 142500 | 142500 | 0 |
| 142 | 20230921 | 171200 | 51513644900 | 142500 | 142500 | 142500 | 142500 | 0 |
| 143 | 20230921 | 171100 | 51513644900 | 142500 | 142500 | 142500 | 142500 | 0 |
| 144 | 20230921 | 171000 | 51513644900 | 142500 | 142500 | 142500 | 142500 | 0 |
| 145 | 20230921 | 170900 | 51513644900 | 142500 | 142500 | 142500 | 142500 | 0 |
| 146 | 20230921 | 170800 | 51513644900 | 142500 | 142500 | 142500 | 142500 | 0 |
| 147 | 20230921 | 170700 | 51513644900 | 142500 | 142500 | 142500 | 142500 | 0 |
| 148 | 20230921 | 170600 | 51513644900 | 142500 | 142500 | 142500 | 142500 | 0 |
| 149 | 20230921 | 170500 | 51513644900 | 142500 | 142500 | 142500 | 142500 | 0 |
| 150 | 20230921 | 170400 | 51513644900 | 142500 | 142500 | 142500 | 142500 | 0 |
| 151 | 20230921 | 170300 | 51513644900 | 142500 | 142500 | 142500 | 142500 | 0 |
| 152 | 20230921 | 170200 | 51513644900 | 142500 | 142500 | 142500 | 142500 | 22842 |
| 153 | 20230921 | 170100 | 51513644900 | 142500 | 142500 | 142500 | 142500 | 0 |
| 154 | 20230921 | 170000 | 51513644900 | 142500 | 142500 | 142500 | 142500 | 0 |
| 155 | 20230921 | 165900 | 51513644900 | 142500 | 142500 | 142500 | 142500 | 0 |
| 156 | 20230921 | 165800 | 51513644900 | 142500 | 142500 | 142500 | 142500 | 0 |
| 157 | 20230921 | 165700 | 51513644900 | 142500 | 142500 | 142500 | 142500 | 0 |
| 158 | 20230921 | 165600 | 51513644900 | 142500 | 142500 | 142500 | 142500 | 0 |
| 159 | 20230921 | 165500 | 51513644900 | 142500 | 142500 | 142500 | 142500 | 0 |
| 160 | 20230921 | 165400 | 51513644900 | 142500 | 142500 | 142500 | 142500 | 0 |
| 161 | 20230921 | 165300 | 51513644900 | 142500 | 142500 | 142500 | 142500 | 0 |
| 162 | 20230921 | 165200 | 51513644900 | 142500 | 142500 | 142500 | 142500 | 0 |
| 163 | 20230921 | 165100 | 51513644900 | 142500 | 142500 | 142500 | 142500 | 0 |
| 164 | 20230921 | 165000 | 51513644900 | 142500 | 142500 | 142500 | 142500 | 0 |
| 165 | 20230921 | 164900 | 51513644900 | 142500 | 142500 | 142500 | 142500 | 0 |
| 166 | 20230921 | 164800 | 51513644900 | 142500 | 142500 | 142500 | 142500 | 0 |
| 167 | 20230921 | 164700 | 51513644900 | 142500 | 142500 | 142500 | 142500 | 0 |
| 168 | 20230921 | 164600 | 51513644900 | 142500 | 142500 | 142500 | 142500 | 0 |
| 169 | 20230921 | 164500 | 51513644900 | 142500 | 142500 | 142500 | 142500 | 0 |
| 170 | 20230921 | 164400 | 51513644900 | 142500 | 142500 | 142500 | 142500 | 0 |
| 171 | 20230921 | 164300 | 51513644900 | 142500 | 142500 | 142500 | 142500 | 0 |
| 172 | 20230921 | 164200 | 51513644900 | 142500 | 142500 | 142500 | 142500 | 0 |
| 173 | 20230921 | 164100 | 51513644900 | 142500 | 142500 | 142500 | 142500 | 0 |
| 174 | 20230921 | 164000 | 51513644900 | 142500 | 142500 | 142500 | 142500 | 0 |
| 175 | 20230921 | 163900 | 51513644900 | 142500 | 142500 | 142500 | 142500 | 0 |
| 176 | 20230921 | 163800 | 51513644900 | 142500 | 142500 | 142500 | 142500 | 0 |
| 177 | 20230921 | 163700 | 51513644900 | 142500 | 142500 | 142500 | 142500 | 0 |
| 178 | 20230921 | 163600 | 51513644900 | 142500 | 142500 | 142500 | 142500 | 0 |
| 179 | 20230921 | 163500 | 51513644900 | 142500 | 142500 | 142500 | 142500 | 0 |
| 180 | 20230921 | 163400 | 51513644900 | 142500 | 142500 | 142500 | 142500 | 0 |
| 181 | 20230921 | 163300 | 51513644900 | 142500 | 142500 | 142500 | 142500 | 0 |
| 182 | 20230921 | 163200 | 51513644900 | 142500 | 142500 | 142500 | 142500 | 22842 |
| 183 | 20230921 | 163100 | 51513644900 | 142500 | 142500 | 142500 | 142500 | 0 |
| 184 | 20230921 | 163000 | 51513644900 | 142500 | 142500 | 142500 | 142500 | 0 |
| 185 | 20230921 | 162900 | 51513644900 | 142500 | 142500 | 142500 | 142500 | 0 |
| 186 | 20230921 | 162800 | 51513644900 | 142500 | 142500 | 142500 | 142500 | 0 |
| 187 | 20230921 | 162700 | 51513644900 | 142500 | 142500 | 142500 | 142500 | 0 |
| 188 | 20230921 | 162600 | 51513644900 | 142500 | 142500 | 142500 | 142500 | 0 |
| 189 | 20230921 | 162500 | 51513644900 | 142500 | 142500 | 142500 | 142500 | 0 |
| 190 | 20230921 | 162400 | 51513644900 | 142500 | 142500 | 142500 | 142500 | 0 |
| 191 | 20230921 | 162300 | 51513644900 | 142500 | 142500 | 142500 | 142500 | 0 |
| 192 | 20230921 | 162200 | 51513644900 | 142500 | 142500 | 142500 | 142500 | 0 |
| 193 | 20230921 | 162100 | 51513644900 | 142500 | 142500 | 142500 | 142500 | 0 |
| 194 | 20230921 | 162000 | 51513644900 | 142500 | 142500 | 142500 | 142500 | 0 |
| 195 | 20230921 | 161900 | 51513644900 | 142500 | 142500 | 142500 | 142500 | 0 |
| 196 | 20230921 | 161800 | 51513644900 | 142500 | 142500 | 142500 | 142500 | 0 |
| 197 | 20230921 | 161700 | 51513644900 | 142500 | 142500 | 142500 | 142500 | 0 |
| 198 | 20230921 | 161600 | 51513644900 | 142500 | 142500 | 142500 | 142500 | 0 |
| 199 | 20230921 | 161500 | 51513644900 | 142500 | 142500 | 142500 | 142500 | 0 |
| 200 | 20230921 | 161400 | 51513644900 | 142500 | 142500 | 142500 | 142500 | 0 |
| 201 | 20230921 | 161300 | 51513644900 | 142500 | 142500 | 142500 | 142500 | 0 |
| 202 | 20230921 | 161200 | 51513644900 | 142500 | 142500 | 142500 | 142500 | 0 |
| 203 | 20230921 | 161100 | 51513644900 | 142500 | 142500 | 142500 | 142500 | 0 |
| 204 | 20230921 | 161000 | 51513644900 | 142500 | 142500 | 142500 | 142500 | 0 |
| 205 | 20230921 | 160900 | 51513644900 | 142500 | 142500 | 142500 | 142500 | 0 |
| 206 | 20230921 | 160800 | 51513644900 | 142500 | 142500 | 142500 | 142500 | 0 |
| 207 | 20230921 | 160700 | 51513644900 | 142500 | 142500 | 142500 | 142500 | 0 |
| 208 | 20230921 | 160600 | 51513644900 | 142500 | 142500 | 142500 | 142500 | 0 |
| 209 | 20230921 | 160500 | 51513644900 | 142500 | 142500 | 142500 | 142500 | 0 |
| 210 | 20230921 | 160400 | 51513644900 | 142500 | 142500 | 142500 | 142500 | 0 |
| 211 | 20230921 | 160300 | 51513644900 | 142500 | 142500 | 142500 | 142500 | 0 |
| 212 | 20230921 | 160200 | 51513644900 | 142500 | 142500 | 142500 | 142500 | 22842 |
| 213 | 20230921 | 160100 | 51513644900 | 142500 | 142500 | 142500 | 142500 | 0 |
| 214 | 20230921 | 160000 | 51513644900 | 142500 | 142500 | 142500 | 142500 | 0 |
| 215 | 20230921 | 155900 | 51513644900 | 142500 | 142500 | 142500 | 142500 | 0 |
| 216 | 20230921 | 155800 | 51513644900 | 142500 | 142500 | 142500 | 142500 | 0 |
| 217 | 20230921 | 155700 | 51513644900 | 142500 | 142500 | 142500 | 142500 | 0 |
| 218 | 20230921 | 155600 | 51513644900 | 142500 | 142500 | 142500 | 142500 | 0 |
| 219 | 20230921 | 155500 | 51513644900 | 142500 | 142500 | 142500 | 142500 | 0 |
| 220 | 20230921 | 155400 | 51513644900 | 142500 | 142500 | 142500 | 142500 | 0 |
| 221 | 20230921 | 155300 | 51513644900 | 142500 | 142500 | 142500 | 142500 | 0 |
| 222 | 20230921 | 155200 | 51513644900 | 142500 | 142500 | 142500 | 142500 | 0 |
| 223 | 20230921 | 155100 | 51513644900 | 142500 | 142500 | 142500 | 142500 | 0 |
| 224 | 20230921 | 155000 | 51513644900 | 142500 | 142500 | 142500 | 142500 | 0 |
| 225 | 20230921 | 154900 | 51513644900 | 142500 | 142500 | 142500 | 142500 | 0 |
| 226 | 20230921 | 154800 | 51513644900 | 142500 | 142500 | 142500 | 142500 | 0 |
| 227 | 20230921 | 154700 | 51513644900 | 142500 | 142500 | 142500 | 142500 | 0 |
| 228 | 20230921 | 154600 | 51513644900 | 142500 | 142500 | 142500 | 142500 | 0 |
| 229 | 20230921 | 154500 | 51513644900 | 142500 | 142500 | 142500 | 142500 | 0 |
| 230 | 20230921 | 154400 | 51513644900 | 142500 | 142500 | 142500 | 142500 | 0 |
| 231 | 20230921 | 154300 | 51513644900 | 142500 | 142500 | 142500 | 142500 | 0 |
| 232 | 20230921 | 154200 | 51513644900 | 142500 | 142500 | 142500 | 142500 | 0 |
| 233 | 20230921 | 154100 | 51513644900 | 142500 | 142500 | 142500 | 142500 | 0 |
| 234 | 20230921 | 154000 | 51513644900 | 142500 | 142500 | 142500 | 142500 | 0 |
| 235 | 20230921 | 153900 | 51513644900 | 142500 | 142500 | 142500 | 142500 | 0 |
| 236 | 20230921 | 153800 | 51513644900 | 142500 | 142500 | 142500 | 142500 | 0 |
| 237 | 20230921 | 153700 | 51513644900 | 142500 | 142500 | 142500 | 142500 | 0 |
| 238 | 20230921 | 153600 | 51513644900 | 142500 | 142500 | 142500 | 142500 | 0 |
| 239 | 20230921 | 153500 | 51513644900 | 142500 | 142500 | 142500 | 142500 | 0 |
| 240 | 20230921 | 153400 | 51513644900 | 142500 | 142500 | 142500 | 142500 | 0 |
| 241 | 20230921 | 153300 | 51513644900 | 142500 | 142500 | 142500 | 142500 | 0 |
| 242 | 20230921 | 153200 | 51513644900 | 142500 | 142500 | 142500 | 142500 | 22842 |
| 243 | 20230921 | 153100 | 51513644900 | 142500 | 142500 | 142500 | 142500 | 0 |
| 244 | 20230921 | 153000 | 51513644900 | 142500 | 142500 | 142500 | 142500 | 22842 |
| 245 | 20230921 | 152900 | 48258659900 | 142700 | 142700 | 142700 | 142700 | 0 |
| 246 | 20230921 | 152800 | 48258659900 | 142700 | 142700 | 142700 | 142700 | 0 |
| 247 | 20230921 | 152700 | 48258659900 | 142700 | 142700 | 142700 | 142700 | 0 |
| 248 | 20230921 | 152600 | 48258659900 | 142700 | 142700 | 142700 | 142700 | 0 |
| 249 | 20230921 | 152500 | 48258659900 | 142700 | 142700 | 142700 | 142700 | 0 |
| 250 | 20230921 | 152400 | 48258659900 | 142700 | 142700 | 142700 | 142700 | 0 |
| 251 | 20230921 | 152300 | 48258659900 | 142700 | 142700 | 142700 | 142700 | 0 |
| 252 | 20230921 | 152200 | 48258659900 | 142700 | 142700 | 142700 | 142700 | 0 |
| 253 | 20230921 | 152100 | 48258659900 | 142700 | 142700 | 142700 | 142700 | 0 |
| 254 | 20230921 | 152000 | 48258659900 | 142700 | 142700 | 142700 | 142700 | 0 |
| 255 | 20230921 | 151900 | 48258659900 | 142700 | 142700 | 142700 | 142600 | 1007 |
| 256 | 20230921 | 151800 | 48115011800 | 142700 | 142800 | 142800 | 142600 | 1492 |
| 257 | 20230921 | 151700 | 47902154000 | 142700 | 142600 | 142800 | 142600 | 960 |
| 258 | 20230921 | 151600 | 47765135100 | 142700 | 142600 | 142700 | 142500 | 2047 |
| 259 | 20230921 | 151500 | 47473244100 | 142600 | 142600 | 142600 | 142500 | 551 |
| 260 | 20230921 | 151400 | 47394703100 | 142500 | 142600 | 142600 | 142500 | 1113 |
| 261 | 20230921 | 151300 | 47236054300 | 142600 | 142500 | 142600 | 142500 | 238 |
| 262 | 20230921 | 151200 | 47202126900 | 142500 | 142600 | 142700 | 142500 | 1180 |
| 263 | 20230921 | 151100 | 47033872100 | 142600 | 142700 | 142700 | 142500 | 6106 |
| 264 | 20230921 | 151000 | 46163151300 | 142700 | 142600 | 142700 | 142600 | 157 |
| 265 | 20230921 | 150900 | 46140756200 | 142700 | 142700 | 142700 | 142600 | 657 |
| 266 | 20230921 | 150800 | 46047065300 | 142600 | 142600 | 142700 | 142600 | 443 |
| 267 | 20230921 | 150700 | 45983875800 | 142700 | 142700 | 142700 | 142600 | 1112 |
| 268 | 20230921 | 150600 | 45825291600 | 142700 | 142700 | 142700 | 142600 | 251 |
| 269 | 20230921 | 150500 | 45789487100 | 142700 | 142600 | 142700 | 142600 | 392 |
| 270 | 20230921 | 150400 | 45733554000 | 142600 | 142700 | 142700 | 142600 | 241 |
| 271 | 20230921 | 150300 | 45699171400 | 142700 | 142700 | 142800 | 142600 | 3378 |
| 272 | 20230921 | 150200 | 45217121100 | 142700 | 142700 | 142800 | 142700 | 196 |
| 273 | 20230921 | 150100 | 45189143300 | 142800 | 142700 | 142800 | 142700 | 218 |
| 274 | 20230921 | 150000 | 45158029300 | 142800 | 142700 | 142800 | 142700 | 460 |
| 275 | 20230921 | 145900 | 45092374900 | 142700 | 142800 | 142800 | 142700 | 695 |
| 276 | 20230921 | 145800 | 44993185500 | 142800 | 142800 | 142800 | 142700 | 344 |
| 277 | 20230921 | 145700 | 44944086700 | 142700 | 142700 | 142800 | 142700 | 608 |
| 278 | 20230921 | 145600 | 44857310800 | 142700 | 142700 | 142800 | 142700 | 437 |
| 279 | 20230921 | 145500 | 44794921500 | 142800 | 142700 | 142800 | 142700 | 530 |
| 280 | 20230921 | 145400 | 44719256200 | 142700 | 142700 | 142800 | 142700 | 167 |
| 281 | 20230921 | 145300 | 44695419000 | 142700 | 142700 | 142800 | 142600 | 2145 |
| 282 | 20230921 | 145200 | 44389348200 | 142600 | 142700 | 142700 | 142600 | 183 |
| 283 | 20230921 | 145100 | 44363247200 | 142700 | 142600 | 142700 | 142600 | 467 |
| 284 | 20230921 | 145000 | 44296641600 | 142700 | 142800 | 142800 | 142600 | 2124 |
| 285 | 20230921 | 144900 | 43993544700 | 142800 | 142800 | 142800 | 142700 | 110 |
| 286 | 20230921 | 144800 | 43977842000 | 142700 | 142700 | 142800 | 142700 | 134 |
| 287 | 20230921 | 144700 | 43958714700 | 142800 | 142600 | 142800 | 142600 | 1098 |
| 288 | 20230921 | 144600 | 43802024700 | 142600 | 142700 | 142700 | 142600 | 459 |
| 289 | 20230921 | 144500 | 43736567300 | 142700 | 142600 | 142700 | 142600 | 428 |
| 290 | 20230921 | 144400 | 43675524900 | 142600 | 142800 | 142800 | 142600 | 900 |
| 291 | 20230921 | 144300 | 43547113800 | 142800 | 142800 | 142800 | 142700 | 1704 |
| 292 | 20230921 | 144200 | 43303947900 | 142800 | 142700 | 142800 | 142700 | 1122 |
| 293 | 20230921 | 144100 | 43143746100 | 142800 | 142700 | 142800 | 142700 | 1305 |
| 294 | 20230921 | 144000 | 42957496500 | 142700 | 142700 | 142800 | 142600 | 2602 |
| 295 | 20230921 | 143900 | 42586189500 | 142700 | 142700 | 142700 | 142600 | 303 |
| 296 | 20230921 | 143800 | 42542977700 | 142600 | 142600 | 142700 | 142600 | 765 |
| 297 | 20230921 | 143700 | 42433884900 | 142600 | 142700 | 142700 | 142600 | 713 |
| 298 | 20230921 | 143600 | 42332205900 | 142700 | 142600 | 142700 | 142500 | 2125 |
| 299 | 20230921 | 143500 | 42029177900 | 142700 | 142700 | 142700 | 142600 | 287 |
| 300 | 20230921 | 143400 | 41988237000 | 142600 | 142500 | 142700 | 142500 | 3229 |
| 301 | 20230921 | 143300 | 41527781300 | 142600 | 142500 | 142600 | 142500 | 446 |
| 302 | 20230921 | 143200 | 41464222700 | 142600 | 142600 | 142600 | 142500 | 512 |
| 303 | 20230921 | 143100 | 41391238900 | 142500 | 142600 | 142600 | 142500 | 1893 |
| 304 | 20230921 | 143000 | 41121317100 | 142700 | 142600 | 142700 | 142600 | 2272 |
| 305 | 20230921 | 142900 | 40797324600 | 142600 | 142700 | 142800 | 142600 | 8045 |
| 306 | 20230921 | 142800 | 39649486600 | 142800 | 142800 | 142800 | 142700 | 586 |
| 307 | 20230921 | 142700 | 39565846000 | 142800 | 142700 | 142800 | 142700 | 496 |
| 308 | 20230921 | 142600 | 39495049000 | 142700 | 142800 | 142800 | 142700 | 208 |
| 309 | 20230921 | 142500 | 39465356400 | 142800 | 142700 | 142800 | 142700 | 217 |
| 310 | 20230921 | 142400 | 39434384500 | 142800 | 142700 | 142800 | 142700 | 611 |
| 311 | 20230921 | 142300 | 39347166300 | 142800 | 142700 | 142800 | 142700 | 449 |
| 312 | 20230921 | 142200 | 39283074400 | 142800 | 142800 | 142800 | 142700 | 332 |
| 313 | 20230921 | 142100 | 39235682800 | 142800 | 142800 | 142800 | 142700 | 371 |
| 314 | 20230921 | 142000 | 39182724800 | 142700 | 142800 | 142800 | 142700 | 360 |
| 315 | 20230921 | 141900 | 39131342200 | 142800 | 142700 | 142800 | 142700 | 384 |
| 316 | 20230921 | 141800 | 39076513100 | 142800 | 142700 | 142800 | 142700 | 318 |
| 317 | 20230921 | 141700 | 39031127000 | 142800 | 142800 | 142800 | 142700 | 127 |
| 318 | 20230921 | 141600 | 39012998800 | 142700 | 142700 | 142800 | 142700 | 893 |
| 319 | 20230921 | 141500 | 38885558300 | 142800 | 142700 | 142800 | 142700 | 2028 |
| 320 | 20230921 | 141400 | 38596159900 | 142700 | 142700 | 142800 | 142700 | 1529 |
| 321 | 20230921 | 141300 | 38377935000 | 142800 | 142700 | 142800 | 142700 | 1738 |
| 322 | 20230921 | 141200 | 38129909100 | 142800 | 142700 | 142800 | 142700 | 309 |
| 323 | 20230921 | 141100 | 38085800700 | 142800 | 142700 | 142800 | 142700 | 415 |
| 324 | 20230921 | 141000 | 38026565800 | 142700 | 142800 | 142800 | 142700 | 130 |
| 325 | 20230921 | 140900 | 38008011300 | 142800 | 142800 | 142800 | 142700 | 295 |
| 326 | 20230921 | 140800 | 37965903100 | 142800 | 142700 | 142800 | 142700 | 462 |
| 327 | 20230921 | 140700 | 37899960100 | 142800 | 142800 | 142800 | 142700 | 185 |
| 328 | 20230921 | 140600 | 37873544300 | 142800 | 142700 | 142800 | 142700 | 409 |
| 329 | 20230921 | 140500 | 37815158100 | 142800 | 142700 | 142800 | 142700 | 492 |
| 330 | 20230921 | 140400 | 37744932700 | 142700 | 142800 | 142800 | 142700 | 205 |
| 331 | 20230921 | 140300 | 37715663300 | 142800 | 142700 | 142800 | 142700 | 329 |
| 332 | 20230921 | 140200 | 37668690700 | 142700 | 142700 | 142800 | 142700 | 155 |
| 333 | 20230921 | 140100 | 37646566600 | 142800 | 142800 | 142800 | 142700 | 471 |
| 334 | 20230921 | 140000 | 37579334700 | 142800 | 142700 | 142800 | 142700 | 545 |
| 335 | 20230921 | 135900 | 37501533400 | 142700 | 142700 | 142800 | 142700 | 297 |
| 336 | 20230921 | 135800 | 37459135600 | 142700 | 142700 | 142800 | 142700 | 807 |
| 337 | 20230921 | 135700 | 37343960100 | 142700 | 142700 | 142800 | 142700 | 591 |
| 338 | 20230921 | 135600 | 37259611900 | 142800 | 142700 | 142800 | 142700 | 349 |
| 339 | 20230921 | 135500 | 37209790900 | 142700 | 142700 | 142800 | 142700 | 246 |
| 340 | 20230921 | 135400 | 37174667600 | 142800 | 142700 | 142800 | 142700 | 312 |
| 341 | 20230921 | 135300 | 37130132400 | 142800 | 142800 | 142800 | 142700 | 296 |
| 342 | 20230921 | 135200 | 37087876100 | 142700 | 142800 | 142800 | 142700 | 471 |
| 343 | 20230921 | 135100 | 37020645700 | 142800 | 142800 | 142800 | 142700 | 423 |
| 344 | 20230921 | 135000 | 36960254600 | 142700 | 142700 | 142800 | 142700 | 511 |
| 345 | 20230921 | 134900 | 36887327600 | 142800 | 142700 | 142800 | 142700 | 254 |
| 346 | 20230921 | 134800 | 36851074900 | 142700 | 142700 | 142800 | 142700 | 460 |
| 347 | 20230921 | 134700 | 36785425300 | 142800 | 142800 | 142800 | 142700 | 393 |
| 348 | 20230921 | 134600 | 36729333900 | 142800 | 142800 | 142800 | 142700 | 240 |
| 349 | 20230921 | 134500 | 36695081900 | 142800 | 142800 | 142800 | 142700 | 277 |
| 350 | 20230921 | 134400 | 36655541700 | 142700 | 142900 | 142900 | 142700 | 917 |
| 351 | 20230921 | 134300 | 36524606500 | 142800 | 142900 | 142900 | 142800 | 220 |
| 352 | 20230921 | 134200 | 36493184700 | 142800 | 142800 | 142900 | 142800 | 225 |
| 353 | 20230921 | 134100 | 36461050900 | 142800 | 142800 | 142900 | 142800 | 330 |
| 354 | 20230921 | 134000 | 36413917900 | 142900 | 142800 | 142900 | 142800 | 510 |
| 355 | 20230921 | 133900 | 36341065500 | 142700 | 143000 | 143000 | 142700 | 1236 |
| 356 | 20230921 | 133800 | 36164571100 | 142900 | 143000 | 143000 | 142900 | 644 |
| 357 | 20230921 | 133700 | 36072537900 | 142900 | 142900 | 143000 | 142900 | 573 |
| 358 | 20230921 | 133600 | 35990629500 | 142900 | 142900 | 143000 | 142900 | 358 |
| 359 | 20230921 | 133500 | 35939467400 | 143000 | 142900 | 143000 | 142800 | 354 |
| 360 | 20230921 | 133400 | 35888883500 | 142900 | 142700 | 142900 | 142700 | 3038 |
| 361 | 20230921 | 133300 | 35455003200 | 142800 | 142700 | 142800 | 142700 | 950 |
| 362 | 20230921 | 133200 | 35319429200 | 142800 | 142800 | 142800 | 142700 | 314 |
| 363 | 20230921 | 133100 | 35274596300 | 142800 | 142700 | 142800 | 142700 | 186 |
| 364 | 20230921 | 133000 | 35248041400 | 142800 | 142700 | 142800 | 142700 | 154 |
| 365 | 20230921 | 132900 | 35226053800 | 142800 | 142800 | 142900 | 142700 | 1233 |
| 366 | 20230921 | 132800 | 35049983500 | 142900 | 142800 | 142900 | 142800 | 204 |
| 367 | 20230921 | 132700 | 35020843900 | 142900 | 142900 | 142900 | 142800 | 114 |
| 368 | 20230921 | 132600 | 35004556400 | 142900 | 142800 | 142900 | 142800 | 160 |
| 369 | 20230921 | 132500 | 34981698600 | 142800 | 142800 | 142900 | 142800 | 696 |
| 370 | 20230921 | 132400 | 34882262100 | 142800 | 142800 | 142900 | 142700 | 997 |
| 371 | 20230921 | 132300 | 34739891500 | 142800 | 142800 | 142800 | 142700 | 668 |
| 372 | 20230921 | 132200 | 34644535400 | 142800 | 142800 | 142800 | 142700 | 237 |
| 373 | 20230921 | 132100 | 34610705000 | 142800 | 142800 | 142800 | 142700 | 169 |
| 374 | 20230921 | 132000 | 34586573900 | 142800 | 142800 | 142800 | 142700 | 458 |
| 375 | 20230921 | 131900 | 34521212000 | 142800 | 142700 | 142800 | 142700 | 759 |
| 376 | 20230921 | 131800 | 34412882800 | 142800 | 142800 | 142800 | 142700 | 558 |
| 377 | 20230921 | 131700 | 34333251500 | 142800 | 142800 | 142800 | 142700 | 77 |
| 378 | 20230921 | 131600 | 34322260000 | 142700 | 142700 | 142700 | 142600 | 818 |
| 379 | 20230921 | 131500 | 34205543500 | 142700 | 142600 | 142700 | 142600 | 1085 |
| 380 | 20230921 | 131400 | 34050818700 | 142600 | 142600 | 142700 | 142500 | 2140 |
| 381 | 20230921 | 131300 | 33745656400 | 142600 | 142600 | 142600 | 142500 | 437 |
| 382 | 20230921 | 131200 | 33683369600 | 142600 | 142500 | 142600 | 142500 | 499 |
| 383 | 20230921 | 131100 | 33612245400 | 142500 | 142600 | 142600 | 142500 | 260 |
| 384 | 20230921 | 131000 | 33575175500 | 142600 | 142600 | 142600 | 142500 | 619 |
| 385 | 20230921 | 130900 | 33486912300 | 142600 | 142500 | 142600 | 142500 | 191 |
| 386 | 20230921 | 130800 | 33459679100 | 142600 | 142600 | 142600 | 142500 | 583 |
| 387 | 20230921 | 130700 | 33376590500 | 142500 | 142600 | 142600 | 142500 | 308 |
| 388 | 20230921 | 130600 | 33332688600 | 142600 | 142600 | 142700 | 142500 | 646 |
| 389 | 20230921 | 130500 | 33240569200 | 142700 | 142700 | 142700 | 142600 | 2382 |
| 390 | 20230921 | 130400 | 32900892600 | 142700 | 142700 | 142700 | 142600 | 330 |
| 391 | 20230921 | 130300 | 32853819500 | 142700 | 142800 | 142800 | 142600 | 245 |
| 392 | 20230921 | 130200 | 32818858400 | 142700 | 142700 | 142800 | 142700 | 1189 |
| 393 | 20230921 | 130100 | 32649185800 | 142700 | 142700 | 142800 | 142600 | 1441 |
| 394 | 20230921 | 130000 | 32443559600 | 142700 | 142700 | 142800 | 142700 | 496 |
| 395 | 20230921 | 125900 | 32372774500 | 142700 | 142700 | 142800 | 142700 | 62 |
| 396 | 20230921 | 125800 | 32363925000 | 142800 | 142700 | 142800 | 142700 | 102 |
| 397 | 20230921 | 125700 | 32349363700 | 142800 | 142800 | 142800 | 142700 | 689 |
| 398 | 20230921 | 125600 | 32251027000 | 142700 | 142700 | 142800 | 142600 | 1133 |
| 399 | 20230921 | 125500 | 32089352400 | 142700 | 142700 | 142800 | 142600 | 749 |
| 400 | 20230921 | 125400 | 31982473900 | 142700 | 142700 | 142800 | 142700 | 47 |
| 401 | 20230921 | 125300 | 31975765700 | 142800 | 142700 | 142800 | 142600 | 399 |
| 402 | 20230921 | 125200 | 31918821600 | 142700 | 142700 | 142800 | 142700 | 927 |
| 403 | 20230921 | 125100 | 31786537300 | 142800 | 142800 | 142800 | 142700 | 106 |
| 404 | 20230921 | 125000 | 31771406900 | 142700 | 142600 | 142800 | 142600 | 1006 |
| 405 | 20230921 | 124900 | 31627846500 | 142700 | 142700 | 142800 | 142600 | 1697 |
| 406 | 20230921 | 124800 | 31385713900 | 142700 | 142700 | 142700 | 142600 | 177 |
| 407 | 20230921 | 124700 | 31360457800 | 142600 | 142700 | 142700 | 142600 | 619 |
| 408 | 20230921 | 124600 | 31272169200 | 142700 | 142700 | 142700 | 142600 | 263 |
| 409 | 20230921 | 124500 | 31234657400 | 142700 | 142600 | 142700 | 142600 | 200 |
| 410 | 20230921 | 124400 | 31206130800 | 142600 | 142700 | 142700 | 142600 | 212 |
| 411 | 20230921 | 124300 | 31175892500 | 142600 | 142600 | 142700 | 142600 | 507 |
| 412 | 20230921 | 124200 | 31103591300 | 142600 | 142700 | 142700 | 142500 | 2209 |
| 413 | 20230921 | 124100 | 30788582400 | 142600 | 142700 | 142700 | 142600 | 698 |
| 414 | 20230921 | 124000 | 30689041100 | 142600 | 142600 | 142700 | 142600 | 338 |
| 415 | 20230921 | 123900 | 30640835600 | 142600 | 142700 | 142800 | 142600 | 257 |
| 416 | 20230921 | 123800 | 30604168200 | 142800 | 142700 | 142800 | 142600 | 245 |
| 417 | 20230921 | 123700 | 30569192600 | 142700 | 142600 | 142700 | 142500 | 1600 |
| 418 | 20230921 | 123600 | 30341021500 | 142500 | 142500 | 142600 | 142500 | 1233 |
| 419 | 20230921 | 123500 | 30165207800 | 142600 | 142600 | 142600 | 142500 | 281 |
| 420 | 20230921 | 123400 | 30125152800 | 142500 | 142600 | 142600 | 142500 | 95 |
| 421 | 20230921 | 123300 | 30111614000 | 142600 | 142600 | 142600 | 142500 | 2773 |
| 422 | 20230921 | 123200 | 29716455400 | 142600 | 142800 | 142800 | 142600 | 9247 |
| 423 | 20230921 | 123100 | 28397311700 | 142700 | 142700 | 142800 | 142700 | 348 |
| 424 | 20230921 | 123000 | 28347628100 | 142800 | 142800 | 142800 | 142700 | 365 |
| 425 | 20230921 | 122900 | 28295515300 | 142800 | 142800 | 142800 | 142700 | 185 |
| 426 | 20230921 | 122800 | 28269103600 | 142800 | 142800 | 142800 | 142700 | 1325 |
| 427 | 20230921 | 122700 | 28079935800 | 142800 | 142800 | 142800 | 142700 | 199 |
| 428 | 20230921 | 122600 | 28051525100 | 142800 | 142800 | 142900 | 142700 | 480 |
| 429 | 20230921 | 122500 | 27982980300 | 142900 | 142800 | 142900 | 142700 | 1351 |
| 430 | 20230921 | 122400 | 27790058800 | 142800 | 142800 | 142800 | 142700 | 140 |
| 431 | 20230921 | 122300 | 27770068800 | 142700 | 142800 | 142800 | 142700 | 1079 |
| 432 | 20230921 | 122200 | 27615992300 | 142800 | 142800 | 142800 | 142700 | 295 |
| 433 | 20230921 | 122100 | 27573872800 | 142800 | 142700 | 142800 | 142700 | 356 |
| 434 | 20230921 | 122000 | 27523039200 | 142700 | 142700 | 142800 | 142700 | 393 |
| 435 | 20230921 | 121900 | 27466928300 | 142800 | 142700 | 142800 | 142700 | 496 |
| 436 | 20230921 | 121800 | 27396104100 | 142800 | 142800 | 142800 | 142700 | 469 |
| 437 | 20230921 | 121700 | 27329141900 | 142800 | 142800 | 142800 | 142700 | 590 |
| 438 | 20230921 | 121600 | 27244897100 | 142800 | 142800 | 142800 | 142700 | 395 |
| 439 | 20230921 | 121500 | 27188507900 | 142800 | 142800 | 142800 | 142700 | 271 |
| 440 | 20230921 | 121400 | 27149822900 | 142700 | 142800 | 142800 | 142700 | 451 |
| 441 | 20230921 | 121300 | 27085428200 | 142800 | 142700 | 142800 | 142700 | 232 |
| 442 | 20230921 | 121200 | 27052303900 | 142800 | 142800 | 142800 | 142700 | 599 |
| 443 | 20230921 | 121100 | 26966767900 | 142800 | 142700 | 142800 | 142700 | 276 |
| 444 | 20230921 | 121000 | 26927360900 | 142700 | 142900 | 142900 | 142700 | 646 |
| 445 | 20230921 | 120900 | 26835116200 | 142800 | 142900 | 142900 | 142800 | 253 |
| 446 | 20230921 | 120800 | 26798984500 | 142800 | 142700 | 142900 | 142700 | 2285 |
| 447 | 20230921 | 120700 | 26472700300 | 142700 | 142800 | 142800 | 142700 | 72 |
| 448 | 20230921 | 120600 | 26462422900 | 142800 | 142700 | 142800 | 142700 | 210 |
| 449 | 20230921 | 120500 | 26432447000 | 142700 | 142700 | 142800 | 142700 | 269 |
| 450 | 20230921 | 120400 | 26394055400 | 142800 | 142800 | 142800 | 142700 | 136 |
| 451 | 20230921 | 120300 | 26374640200 | 142800 | 142700 | 142800 | 142700 | 116 |
| 452 | 20230921 | 120200 | 26358080500 | 142700 | 142900 | 142900 | 142700 | 1547 |
| 453 | 20230921 | 120100 | 26137173200 | 142800 | 142900 | 142900 | 142800 | 313 |
| 454 | 20230921 | 120000 | 26092465100 | 142900 | 142800 | 142900 | 142800 | 257 |
| 455 | 20230921 | 115900 | 26055740600 | 142900 | 142900 | 142900 | 142800 | 141 |
| 456 | 20230921 | 115800 | 26035599700 | 142900 | 142800 | 142900 | 142700 | 1090 |
| 457 | 20230921 | 115700 | 25879946200 | 142800 | 142600 | 142800 | 142600 | 4661 |
| 458 | 20230921 | 115600 | 25214803000 | 142700 | 142700 | 142700 | 142600 | 268 |
| 459 | 20230921 | 115500 | 25176568800 | 142600 | 142700 | 142700 | 142600 | 210 |
| 460 | 20230921 | 115400 | 25146611500 | 142600 | 142700 | 142700 | 142600 | 196 |
| 461 | 20230921 | 115300 | 25118646500 | 142700 | 142600 | 142700 | 142600 | 304 |
| 462 | 20230921 | 115200 | 25075277800 | 142600 | 142600 | 142700 | 142600 | 188 |
| 463 | 20230921 | 115100 | 25048456700 | 142600 | 142600 | 142700 | 142600 | 270 |
| 464 | 20230921 | 115000 | 25009942000 | 142700 | 142700 | 142700 | 142600 | 994 |
| 465 | 20230921 | 114900 | 24868146400 | 142600 | 142700 | 142700 | 142600 | 201 |
| 466 | 20230921 | 114800 | 24839466700 | 142700 | 142700 | 142700 | 142600 | 153 |
| 467 | 20230921 | 114700 | 24817634700 | 142700 | 142600 | 142700 | 142600 | 629 |
| 468 | 20230921 | 114600 | 24727906200 | 142600 | 142700 | 142700 | 142600 | 346 |
| 469 | 20230921 | 114500 | 24678546800 | 142700 | 142700 | 142700 | 142600 | 558 |
| 470 | 20230921 | 114400 | 24598951800 | 142700 | 142700 | 142700 | 142600 | 327 |
| 471 | 20230921 | 114300 | 24552297000 | 142700 | 142700 | 142700 | 142600 | 290 |
| 472 | 20230921 | 114200 | 24510917500 | 142600 | 142600 | 142700 | 142600 | 115 |
| 473 | 20230921 | 114100 | 24494510800 | 142700 | 142600 | 142700 | 142600 | 160 |
| 474 | 20230921 | 114000 | 24471686300 | 142600 | 142700 | 142700 | 142600 | 498 |
| 475 | 20230921 | 113900 | 24400642600 | 142700 | 142700 | 142700 | 142600 | 143 |
| 476 | 20230921 | 113800 | 24380237400 | 142700 | 142700 | 142700 | 142600 | 381 |
| 477 | 20230921 | 113700 | 24325885900 | 142600 | 142700 | 142700 | 142600 | 130 |
| 478 | 20230921 | 113600 | 24307340100 | 142700 | 142600 | 142700 | 142600 | 104 |
| 479 | 20230921 | 113500 | 24292505200 | 142600 | 142700 | 142700 | 142600 | 175 |
| 480 | 20230921 | 113400 | 24267544800 | 142600 | 142700 | 142700 | 142600 | 135 |
| 481 | 20230921 | 113300 | 24248285500 | 142600 | 142700 | 142700 | 142600 | 653 |
| 482 | 20230921 | 113200 | 24155144100 | 142600 | 142700 | 142700 | 142600 | 197 |
| 483 | 20230921 | 113100 | 24127040100 | 142700 | 142600 | 142700 | 142600 | 260 |
| 484 | 20230921 | 113000 | 24089951900 | 142600 | 142700 | 142700 | 142600 | 116 |
| 485 | 20230921 | 112900 | 24073400800 | 142700 | 142600 | 142700 | 142600 | 544 |
| 486 | 20230921 | 112800 | 23995788400 | 142600 | 142700 | 142700 | 142600 | 292 |
| 487 | 20230921 | 112700 | 23954124300 | 142700 | 142700 | 142700 | 142600 | 386 |
| 488 | 20230921 | 112600 | 23899057600 | 142700 | 142700 | 142800 | 142600 | 684 |
| 489 | 20230921 | 112500 | 23801451000 | 142800 | 142800 | 142800 | 142700 | 41 |
| 490 | 20230921 | 112400 | 23795596500 | 142700 | 142700 | 142700 | 142600 | 954 |
| 491 | 20230921 | 112300 | 23659461200 | 142700 | 142600 | 142700 | 142600 | 283 |
| 492 | 20230921 | 112200 | 23619088500 | 142600 | 142700 | 142700 | 142600 | 59 |
| 493 | 20230921 | 112100 | 23610670500 | 142600 | 142700 | 142700 | 142600 | 328 |
| 494 | 20230921 | 112000 | 23563865800 | 142700 | 142700 | 142700 | 142600 | 379 |
| 495 | 20230921 | 111900 | 23509797800 | 142700 | 142700 | 142700 | 142600 | 333 |
| 496 | 20230921 | 111800 | 23462283000 | 142700 | 142700 | 142700 | 142600 | 172 |
| 497 | 20230921 | 111700 | 23437741900 | 142600 | 142600 | 142700 | 142600 | 309 |
| 498 | 20230921 | 111600 | 23393659600 | 142600 | 142700 | 142700 | 142600 | 173 |
| 499 | 20230921 | 111500 | 23368974500 | 142600 | 142700 | 142700 | 142600 | 206 |
| 500 | 20230921 | 111400 | 23339581700 | 142600 | 142700 | 142700 | 142600 | 451 |
| 501 | 20230921 | 111300 | 23275233700 | 142700 | 142600 | 142700 | 142600 | 213 |
| 502 | 20230921 | 111200 | 23244843000 | 142600 | 142600 | 142700 | 142600 | 98 |
| 503 | 20230921 | 111100 | 23230863900 | 142700 | 142600 | 142700 | 142600 | 673 |
| 504 | 20230921 | 111000 | 23134856100 | 142700 | 142700 | 142700 | 142600 | 158 |
| 505 | 20230921 | 110900 | 23112318500 | 142600 | 142700 | 142700 | 142600 | 428 |
| 506 | 20230921 | 110800 | 23051266500 | 142600 | 142700 | 142700 | 142600 | 199 |
| 507 | 20230921 | 110700 | 23022878100 | 142700 | 142700 | 142700 | 142500 | 2820 |
| 508 | 20230921 | 110600 | 22620760300 | 142600 | 142600 | 142700 | 142600 | 1176 |
| 509 | 20230921 | 110500 | 22453061400 | 142700 | 142700 | 142700 | 142600 | 2901 |
| 510 | 20230921 | 110400 | 22039353400 | 142700 | 142700 | 142700 | 142600 | 196 |
| 511 | 20230921 | 110300 | 22011391400 | 142700 | 142700 | 142700 | 142600 | 947 |
| 512 | 20230921 | 110200 | 21876295200 | 142700 | 142700 | 142700 | 142600 | 240 |
| 513 | 20230921 | 110100 | 21842054700 | 142600 | 142700 | 142700 | 142600 | 326 |
| 514 | 20230921 | 110000 | 21795537100 | 142700 | 142700 | 142700 | 142600 | 416 |
| 515 | 20230921 | 105900 | 21736178000 | 142600 | 142700 | 142700 | 142600 | 231 |
| 516 | 20230921 | 105800 | 21703227400 | 142700 | 142700 | 142700 | 142600 | 225 |
| 517 | 20230921 | 105700 | 21671127700 | 142600 | 142600 | 142700 | 142600 | 214 |
| 518 | 20230921 | 105600 | 21640599400 | 142600 | 142600 | 142700 | 142600 | 439 |
| 519 | 20230921 | 105500 | 21577986000 | 142700 | 142600 | 142700 | 142600 | 136 |
| 520 | 20230921 | 105400 | 21558581300 | 142700 | 142700 | 142800 | 142600 | 361 |
| 521 | 20230921 | 105300 | 21507070500 | 142700 | 142700 | 142700 | 142600 | 1375 |
| 522 | 20230921 | 105200 | 21310858800 | 142700 | 142800 | 142800 | 142700 | 2610 |
| 523 | 20230921 | 105100 | 20938411600 | 142800 | 142800 | 142800 | 142700 | 338 |
| 524 | 20230921 | 105000 | 20890168700 | 142800 | 142800 | 142800 | 142700 | 113 |
| 525 | 20230921 | 104900 | 20874040400 | 142700 | 143000 | 143000 | 142700 | 2031 |
| 526 | 20230921 | 104800 | 20583939700 | 143000 | 142900 | 143000 | 142900 | 232 |
| 527 | 20230921 | 104700 | 20550775700 | 142900 | 142800 | 143000 | 142800 | 1059 |
| 528 | 20230921 | 104600 | 20399439700 | 142900 | 142800 | 142900 | 142800 | 318 |
| 529 | 20230921 | 104500 | 20354001000 | 142800 | 142900 | 142900 | 142800 | 191 |
| 530 | 20230921 | 104400 | 20326708300 | 142800 | 142900 | 143000 | 142800 | 603 |
| 531 | 20230921 | 104300 | 20240531600 | 142900 | 142900 | 143100 | 142900 | 1069 |
| 532 | 20230921 | 104200 | 20087683100 | 142900 | 142800 | 143000 | 142800 | 193 |
| 533 | 20230921 | 104100 | 20060104200 | 142800 | 142800 | 142900 | 142800 | 253 |
| 534 | 20230921 | 104000 | 20023960900 | 142800 | 142700 | 142800 | 142700 | 435 |
| 535 | 20230921 | 103900 | 19961859300 | 142700 | 142700 | 142700 | 142600 | 605 |
| 536 | 20230921 | 103800 | 19875533200 | 142600 | 142700 | 142700 | 142600 | 385 |
| 537 | 20230921 | 103700 | 19820599500 | 142700 | 142700 | 142700 | 142600 | 458 |
| 538 | 20230921 | 103600 | 19755247600 | 142600 | 142700 | 142700 | 142600 | 210 |
| 539 | 20230921 | 103500 | 19725289600 | 142600 | 142600 | 142700 | 142600 | 256 |
| 540 | 20230921 | 103400 | 19688779800 | 142600 | 142600 | 142600 | 142500 | 1588 |
| 541 | 20230921 | 103300 | 19462381300 | 142600 | 142700 | 142700 | 142600 | 247 |
| 542 | 20230921 | 103200 | 19427153900 | 142600 | 142600 | 142700 | 142500 | 271 |
| 543 | 20230921 | 103100 | 19388511400 | 142500 | 142600 | 142600 | 142500 | 671 |
| 544 | 20230921 | 103000 | 19292853500 | 142600 | 142600 | 142700 | 142500 | 1484 |
| 545 | 20230921 | 102900 | 19081237300 | 142600 | 142700 | 142700 | 142500 | 4366 |
| 546 | 20230921 | 102800 | 18458655400 | 142700 | 142800 | 142800 | 142600 | 806 |
| 547 | 20230921 | 102700 | 18343650200 | 142800 | 142800 | 142800 | 142700 | 500 |
| 548 | 20230921 | 102600 | 18272285000 | 142700 | 142700 | 142800 | 142600 | 623 |
| 549 | 20230921 | 102500 | 18183391500 | 142700 | 142600 | 142700 | 142600 | 714 |
| 550 | 20230921 | 102400 | 18081518200 | 142700 | 142700 | 142700 | 142600 | 1275 |
| 551 | 20230921 | 102300 | 17899582800 | 142600 | 142700 | 142700 | 142600 | 610 |
| 552 | 20230921 | 102200 | 17812542200 | 142600 | 142800 | 142800 | 142600 | 1977 |
| 553 | 20230921 | 102100 | 17530404800 | 142700 | 142700 | 142800 | 142700 | 610 |
| 554 | 20230921 | 102000 | 17443305600 | 142800 | 142700 | 142800 | 142600 | 953 |
| 555 | 20230921 | 101900 | 17307244200 | 142700 | 142800 | 142800 | 142600 | 2651 |
| 556 | 20230921 | 101800 | 16928950600 | 142800 | 142900 | 142900 | 142800 | 2076 |
| 557 | 20230921 | 101700 | 16632463200 | 142900 | 142900 | 142900 | 142800 | 750 |
| 558 | 20230921 | 101600 | 16525307000 | 142900 | 142900 | 143000 | 142800 | 2358 |
| 559 | 20230921 | 101500 | 16188384100 | 143000 | 143000 | 143000 | 142900 | 479 |
| 560 | 20230921 | 101400 | 16119900800 | 142900 | 143100 | 143100 | 142900 | 2625 |
| 561 | 20230921 | 101300 | 15744544200 | 143100 | 143100 | 143200 | 143000 | 3307 |
| 562 | 20230921 | 101200 | 15271393500 | 143100 | 143100 | 143100 | 143000 | 796 |
| 563 | 20230921 | 101100 | 15157546600 | 143100 | 143200 | 143200 | 143000 | 7338 |
| 564 | 20230921 | 101000 | 14107715900 | 143200 | 143300 | 143300 | 143100 | 2081 |
| 565 | 20230921 | 100900 | 13809706400 | 143300 | 143600 | 143600 | 143200 | 7972 |
| 566 | 20230921 | 100800 | 12666294000 | 143600 | 143600 | 143600 | 143500 | 3786 |
| 567 | 20230921 | 100700 | 12122713300 | 143600 | 143700 | 143700 | 143600 | 251 |
| 568 | 20230921 | 100600 | 12086658700 | 143700 | 143700 | 143800 | 143600 | 2986 |
| 569 | 20230921 | 100500 | 11657692400 | 143800 | 143700 | 143800 | 143700 | 225 |
| 570 | 20230921 | 100400 | 11625352200 | 143800 | 143700 | 143800 | 143600 | 352 |
| 571 | 20230921 | 100300 | 11574782800 | 143700 | 143700 | 143800 | 143600 | 2445 |
| 572 | 20230921 | 100200 | 11223424600 | 143800 | 143800 | 143900 | 143700 | 527 |
| 573 | 20230921 | 100100 | 11147634900 | 143900 | 143800 | 143900 | 143700 | 2404 |
| 574 | 20230921 | 100000 | 10802030400 | 143800 | 143900 | 143900 | 143700 | 3886 |
| 575 | 20230921 | 095900 | 10243223600 | 143900 | 143800 | 143900 | 143800 | 202 |
| 576 | 20230921 | 095800 | 10214164600 | 143900 | 143900 | 143900 | 143800 | 959 |
| 577 | 20230921 | 095700 | 10076237800 | 143900 | 143900 | 143900 | 143800 | 116 |
| 578 | 20230921 | 095600 | 10059550900 | 143900 | 144000 | 144000 | 143800 | 5558 |
| 579 | 20230921 | 095500 | 9259844100 | 143900 | 144000 | 144000 | 143900 | 303 |
| 580 | 20230921 | 095400 | 9216216700 | 144000 | 144000 | 144000 | 143900 | 402 |
| 581 | 20230921 | 095300 | 9158343000 | 144000 | 144000 | 144000 | 143900 | 364 |
| 582 | 20230921 | 095200 | 9105934700 | 144000 | 143900 | 144000 | 143900 | 138 |
| 583 | 20230921 | 095100 | 9086072500 | 143900 | 144000 | 144100 | 143900 | 8408 |
| 584 | 20230921 | 095000 | 7875283200 | 144100 | 144100 | 144100 | 144000 | 172 |
| 585 | 20230921 | 094900 | 7850507100 | 144000 | 144000 | 144200 | 144000 | 360 |
| 586 | 20230921 | 094800 | 7798632700 | 144100 | 144100 | 144100 | 144000 | 331 |
| 587 | 20230921 | 094700 | 7750945500 | 144100 | 144100 | 144100 | 144000 | 244 |
| 588 | 20230921 | 094600 | 7715793600 | 144100 | 144100 | 144200 | 144000 | 695 |
| 589 | 20230921 | 094500 | 7615671400 | 144100 | 144100 | 144200 | 144000 | 592 |
| 590 | 20230921 | 094400 | 7530358900 | 144000 | 144100 | 144200 | 144000 | 1653 |
| 591 | 20230921 | 094300 | 7292172500 | 144100 | 144100 | 144100 | 144000 | 301 |
| 592 | 20230921 | 094200 | 7248812600 | 144100 | 144100 | 144100 | 144000 | 483 |
| 593 | 20230921 | 094100 | 7179233700 | 144100 | 144100 | 144100 | 144000 | 1416 |
| 594 | 20230921 | 094000 | 6975207000 | 144100 | 144100 | 144100 | 144000 | 586 |
| 595 | 20230921 | 093900 | 6890774100 | 144200 | 144100 | 144200 | 144000 | 1362 |
| 596 | 20230921 | 093800 | 6694609400 | 144100 | 144100 | 144200 | 144000 | 1785 |
| 597 | 20230921 | 093700 | 6437403000 | 144200 | 144200 | 144200 | 144100 | 258 |
| 598 | 20230921 | 093600 | 6400204500 | 144200 | 144100 | 144200 | 144000 | 1446 |
| 599 | 20230921 | 093500 | 6191828500 | 144100 | 144100 | 144200 | 144100 | 1492 |
| 600 | 20230921 | 093400 | 5976804900 | 144100 | 144200 | 144200 | 144100 | 481 |
| 601 | 20230921 | 093300 | 5907455200 | 144200 | 144100 | 144200 | 144100 | 193 |
| 602 | 20230921 | 093200 | 5879640200 | 144200 | 144100 | 144200 | 144000 | 4543 |
| 603 | 20230921 | 093100 | 5224973000 | 144200 | 144200 | 144200 | 144100 | 300 |
| 604 | 20230921 | 093000 | 5181734200 | 144200 | 144200 | 144300 | 144100 | 3474 |
| 605 | 20230921 | 092900 | 4680806100 | 144300 | 144300 | 144300 | 144200 | 1093 |
| 606 | 20230921 | 092800 | 4523087900 | 144200 | 144200 | 144300 | 144200 | 661 |
| 607 | 20230921 | 092700 | 4427736700 | 144300 | 144500 | 144500 | 144200 | 4008 |
| 608 | 20230921 | 092600 | 3849144100 | 144500 | 144400 | 144500 | 144400 | 117 |
| 609 | 20230921 | 092500 | 3832242900 | 144400 | 144500 | 144600 | 144400 | 903 |
| 610 | 20230921 | 092400 | 3701793100 | 144500 | 144500 | 144600 | 144400 | 466 |
| 611 | 20230921 | 092300 | 3634478700 | 144500 | 144500 | 144600 | 144400 | 264 |
| 612 | 20230921 | 092200 | 3596329100 | 144500 | 144500 | 144600 | 144400 | 1716 |
| 613 | 20230921 | 092100 | 3348366300 | 144600 | 144600 | 144600 | 144500 | 498 |
| 614 | 20230921 | 092000 | 3276395600 | 144600 | 144600 | 144600 | 144500 | 92 |
| 615 | 20230921 | 091900 | 3263093200 | 144600 | 144600 | 144600 | 144500 | 541 |
| 616 | 20230921 | 091800 | 3184895100 | 144600 | 144700 | 144700 | 144500 | 1922 |
| 617 | 20230921 | 091700 | 2906924700 | 144600 | 144700 | 144700 | 144600 | 591 |
| 618 | 20230921 | 091600 | 2821438600 | 144700 | 144800 | 144800 | 144600 | 1497 |
| 619 | 20230921 | 091500 | 2604836600 | 144700 | 144800 | 145000 | 144700 | 269 |
| 620 | 20230921 | 091400 | 2565868500 | 144900 | 144900 | 144900 | 144700 | 1474 |
| 621 | 20230921 | 091300 | 2352477700 | 144900 | 144900 | 145000 | 144800 | 98 |
| 622 | 20230921 | 091200 | 2338276600 | 144900 | 144700 | 145000 | 144600 | 1049 |
| 623 | 20230921 | 091100 | 2186464200 | 144700 | 145000 | 145000 | 144700 | 269 |
| 624 | 20230921 | 091000 | 2147511000 | 145000 | 145200 | 145200 | 144800 | 2094 |
| 625 | 20230921 | 090900 | 1843997700 | 145200 | 145100 | 145200 | 145100 | 284 |
| 626 | 20230921 | 090800 | 1802781800 | 145200 | 145000 | 145300 | 145000 | 2109 |
| 627 | 20230921 | 090700 | 1496898100 | 144900 | 144900 | 145000 | 144800 | 2178 |
| 628 | 20230921 | 090600 | 1181434200 | 144900 | 145000 | 145000 | 144800 | 905 |
| 629 | 20230921 | 090500 | 1050314900 | 145000 | 144900 | 145000 | 144500 | 1129 |
| 630 | 20230921 | 090400 | 886923400 | 144900 | 144900 | 145000 | 144600 | 963 |
| 631 | 20230921 | 090300 | 747533400 | 144900 | 144900 | 145000 | 144900 | 551 |
| 632 | 20230921 | 090200 | 667672800 | 144900 | 144700 | 145100 | 144700 | 884 |
| 633 | 20230921 | 090100 | 539589600 | 144700 | 145000 | 145100 | 144700 | 944 |
| 634 | 20230921 | 090000 | 402788900 | 145000 | 145300 | 145300 | 145000 | 2772 |