35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230920 | 191100 | 20049477400 | 140900 | 140900 | 140900 | 140900 | 4503 |
| 3 | 20230920 | 191000 | 20049477400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 4 | 20230920 | 190900 | 20049477400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 5 | 20230920 | 190800 | 20049477400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 6 | 20230920 | 190700 | 20049477400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 7 | 20230920 | 190600 | 20049477400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 8 | 20230920 | 190500 | 20049477400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 9 | 20230920 | 190400 | 20049477400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 10 | 20230920 | 190300 | 20049477400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 11 | 20230920 | 190200 | 20049477400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 12 | 20230920 | 190100 | 20049477400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 13 | 20230920 | 190000 | 20049477400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 14 | 20230920 | 185900 | 20049477400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 15 | 20230920 | 185800 | 20049477400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 16 | 20230920 | 185700 | 20049477400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 17 | 20230920 | 185600 | 20049477400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 18 | 20230920 | 185500 | 20049477400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 19 | 20230920 | 185400 | 20049477400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 20 | 20230920 | 185300 | 20049477400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 21 | 20230920 | 185200 | 20049477400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 22 | 20230920 | 185100 | 20049477400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 23 | 20230920 | 185000 | 20049477400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 24 | 20230920 | 184900 | 20049477400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 25 | 20230920 | 184800 | 20049477400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 26 | 20230920 | 184700 | 20049477400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 27 | 20230920 | 184600 | 20049477400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 28 | 20230920 | 184500 | 20049477400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 29 | 20230920 | 184400 | 20049477400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 30 | 20230920 | 184300 | 20049477400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 31 | 20230920 | 184200 | 20049477400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 32 | 20230920 | 184100 | 20049477400 | 140900 | 140900 | 140900 | 140900 | 4503 |
| 33 | 20230920 | 184000 | 20049477400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 34 | 20230920 | 183900 | 20049477400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 35 | 20230920 | 183800 | 20049477400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 36 | 20230920 | 183700 | 20049477400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 37 | 20230920 | 183600 | 20049477400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 38 | 20230920 | 183500 | 20049477400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 39 | 20230920 | 183400 | 20049477400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 40 | 20230920 | 183300 | 20049477400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 41 | 20230920 | 183200 | 20049477400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 42 | 20230920 | 183100 | 20049477400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 43 | 20230920 | 183000 | 20049477400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 44 | 20230920 | 182900 | 20049477400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 45 | 20230920 | 182800 | 20049477400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 46 | 20230920 | 182700 | 20049477400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 47 | 20230920 | 182600 | 20049477400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 48 | 20230920 | 182500 | 20049477400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 49 | 20230920 | 182400 | 20049477400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 50 | 20230920 | 182300 | 20049477400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 51 | 20230920 | 182200 | 20049477400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 52 | 20230920 | 182100 | 20049477400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 53 | 20230920 | 182000 | 20049477400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 54 | 20230920 | 181900 | 20049477400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 55 | 20230920 | 181800 | 20049477400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 56 | 20230920 | 181700 | 20049477400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 57 | 20230920 | 181600 | 20049477400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 58 | 20230920 | 181500 | 20049477400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 59 | 20230920 | 181400 | 20049477400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 60 | 20230920 | 181300 | 20049477400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 61 | 20230920 | 181200 | 20049477400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 62 | 20230920 | 181100 | 20049477400 | 140900 | 140900 | 140900 | 140900 | 4503 |
| 63 | 20230920 | 181000 | 20049477400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 64 | 20230920 | 180900 | 20049477400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 65 | 20230920 | 180800 | 20049477400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 66 | 20230920 | 180700 | 20049477400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 67 | 20230920 | 180600 | 20049477400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 68 | 20230920 | 180500 | 20049477400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 69 | 20230920 | 180400 | 20049477400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 70 | 20230920 | 180300 | 20049477400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 71 | 20230920 | 180200 | 20049477400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 72 | 20230920 | 180100 | 20049477400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 73 | 20230920 | 180000 | 20049477400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 74 | 20230920 | 175900 | 20049477400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 75 | 20230920 | 175800 | 20049477400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 76 | 20230920 | 175700 | 20049477400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 77 | 20230920 | 175600 | 20049477400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 78 | 20230920 | 175500 | 20049477400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 79 | 20230920 | 175400 | 20049477400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 80 | 20230920 | 175300 | 20049477400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 81 | 20230920 | 175200 | 20049477400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 82 | 20230920 | 175100 | 20049477400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 83 | 20230920 | 175000 | 20049477400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 84 | 20230920 | 174900 | 20049477400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 85 | 20230920 | 174800 | 20049477400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 86 | 20230920 | 174700 | 20049477400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 87 | 20230920 | 174600 | 20049477400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 88 | 20230920 | 174500 | 20049477400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 89 | 20230920 | 174400 | 20049477400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 90 | 20230920 | 174300 | 20049477400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 91 | 20230920 | 174200 | 20049477400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 92 | 20230920 | 174100 | 20049477400 | 140900 | 140900 | 140900 | 140900 | 4503 |
| 93 | 20230920 | 174000 | 20049477400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 94 | 20230920 | 173900 | 20049477400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 95 | 20230920 | 173800 | 20049477400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 96 | 20230920 | 173700 | 20049477400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 97 | 20230920 | 173600 | 20049477400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 98 | 20230920 | 173500 | 20049477400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 99 | 20230920 | 173400 | 20049477400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 100 | 20230920 | 173300 | 20049477400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 101 | 20230920 | 173200 | 20049477400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 102 | 20230920 | 173100 | 20049477400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 103 | 20230920 | 173000 | 20049477400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 104 | 20230920 | 172900 | 20049477400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 105 | 20230920 | 172800 | 20049477400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 106 | 20230920 | 172700 | 20049477400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 107 | 20230920 | 172600 | 20049477400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 108 | 20230920 | 172500 | 20049477400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 109 | 20230920 | 172400 | 20049477400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 110 | 20230920 | 172300 | 20049477400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 111 | 20230920 | 172200 | 20049477400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 112 | 20230920 | 172100 | 20049477400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 113 | 20230920 | 172000 | 20049477400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 114 | 20230920 | 171900 | 20049477400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 115 | 20230920 | 171800 | 20049477400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 116 | 20230920 | 171700 | 20049477400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 117 | 20230920 | 171600 | 20049477400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 118 | 20230920 | 171500 | 20049477400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 119 | 20230920 | 171400 | 20049477400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 120 | 20230920 | 171300 | 20049477400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 121 | 20230920 | 171200 | 20049477400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 122 | 20230920 | 171100 | 20049477400 | 140900 | 140900 | 140900 | 140900 | 4503 |
| 123 | 20230920 | 171000 | 20049477400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 124 | 20230920 | 170900 | 20049477400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 125 | 20230920 | 170800 | 20049477400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 126 | 20230920 | 170700 | 20049477400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 127 | 20230920 | 170600 | 20049477400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 128 | 20230920 | 170500 | 20049477400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 129 | 20230920 | 170400 | 20049477400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 130 | 20230920 | 170300 | 20049477400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 131 | 20230920 | 170200 | 20049477400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 132 | 20230920 | 170100 | 20049477400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 133 | 20230920 | 170000 | 20049477400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 134 | 20230920 | 165900 | 20049477400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 135 | 20230920 | 165800 | 20049477400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 136 | 20230920 | 165700 | 20049477400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 137 | 20230920 | 165600 | 20049477400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 138 | 20230920 | 165500 | 20049477400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 139 | 20230920 | 165400 | 20049477400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 140 | 20230920 | 165300 | 20049477400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 141 | 20230920 | 165200 | 20049477400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 142 | 20230920 | 165100 | 20049477400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 143 | 20230920 | 165000 | 20049477400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 144 | 20230920 | 164900 | 20049477400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 145 | 20230920 | 164800 | 20049477400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 146 | 20230920 | 164700 | 20049477400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 147 | 20230920 | 164600 | 20049477400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 148 | 20230920 | 164500 | 20049477400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 149 | 20230920 | 164400 | 20049477400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 150 | 20230920 | 164300 | 20049477400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 151 | 20230920 | 164200 | 20049477400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 152 | 20230920 | 164100 | 20049477400 | 140900 | 140900 | 140900 | 140900 | 4503 |
| 153 | 20230920 | 164000 | 20049477400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 154 | 20230920 | 163900 | 20049477400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 155 | 20230920 | 163800 | 20049477400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 156 | 20230920 | 163700 | 20049477400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 157 | 20230920 | 163600 | 20049477400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 158 | 20230920 | 163500 | 20049477400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 159 | 20230920 | 163400 | 20049477400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 160 | 20230920 | 163300 | 20049477400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 161 | 20230920 | 163200 | 20049477400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 162 | 20230920 | 163100 | 20049477400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 163 | 20230920 | 163000 | 20049477400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 164 | 20230920 | 162900 | 20049477400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 165 | 20230920 | 162800 | 20049477400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 166 | 20230920 | 162700 | 20049477400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 167 | 20230920 | 162600 | 20049477400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 168 | 20230920 | 162500 | 20049477400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 169 | 20230920 | 162400 | 20049477400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 170 | 20230920 | 162300 | 20049477400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 171 | 20230920 | 162200 | 20049477400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 172 | 20230920 | 162100 | 20049477400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 173 | 20230920 | 162000 | 20049477400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 174 | 20230920 | 161900 | 20049477400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 175 | 20230920 | 161800 | 20049477400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 176 | 20230920 | 161700 | 20049477400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 177 | 20230920 | 161600 | 20049477400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 178 | 20230920 | 161500 | 20049477400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 179 | 20230920 | 161400 | 20049477400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 180 | 20230920 | 161300 | 20049477400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 181 | 20230920 | 161200 | 20049477400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 182 | 20230920 | 161100 | 20049477400 | 140900 | 140900 | 140900 | 140900 | 4503 |
| 183 | 20230920 | 161000 | 20049477400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 184 | 20230920 | 160900 | 20049477400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 185 | 20230920 | 160800 | 20049477400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 186 | 20230920 | 160700 | 20049477400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 187 | 20230920 | 160600 | 20049477400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 188 | 20230920 | 160500 | 20049477400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 189 | 20230920 | 160400 | 20049477400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 190 | 20230920 | 160300 | 20049477400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 191 | 20230920 | 160200 | 20049477400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 192 | 20230920 | 160100 | 20049477400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 193 | 20230920 | 160000 | 20049477400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 194 | 20230920 | 155900 | 20049477400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 195 | 20230920 | 155800 | 20049477400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 196 | 20230920 | 155700 | 20049477400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 197 | 20230920 | 155600 | 20049477400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 198 | 20230920 | 155500 | 20049477400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 199 | 20230920 | 155400 | 20049477400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 200 | 20230920 | 155300 | 20049477400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 201 | 20230920 | 155200 | 20049477400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 202 | 20230920 | 155100 | 20049477400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 203 | 20230920 | 155000 | 20049477400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 204 | 20230920 | 154900 | 20049477400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 205 | 20230920 | 154800 | 20049477400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 206 | 20230920 | 154700 | 20049477400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 207 | 20230920 | 154600 | 20049477400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 208 | 20230920 | 154500 | 20049477400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 209 | 20230920 | 154400 | 20049477400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 210 | 20230920 | 154300 | 20049477400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 211 | 20230920 | 154200 | 20049477400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 212 | 20230920 | 154100 | 20049477400 | 140900 | 140900 | 140900 | 140900 | 4503 |
| 213 | 20230920 | 154000 | 20049477400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 214 | 20230920 | 153900 | 20049477400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 215 | 20230920 | 153800 | 20049477400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 216 | 20230920 | 153700 | 20049477400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 217 | 20230920 | 153600 | 20049477400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 218 | 20230920 | 153500 | 20049477400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 219 | 20230920 | 153400 | 20049477400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 220 | 20230920 | 153300 | 20049477400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 221 | 20230920 | 153200 | 20049477400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 222 | 20230920 | 153100 | 20049477400 | 140900 | 140900 | 140900 | 140900 | 0 |
| 223 | 20230920 | 153000 | 20049477400 | 140900 | 140900 | 140900 | 140900 | 4503 |
| 224 | 20230920 | 152900 | 19415004700 | 140700 | 140700 | 140700 | 140700 | 0 |
| 225 | 20230920 | 152800 | 19415004700 | 140700 | 140700 | 140700 | 140700 | 0 |
| 226 | 20230920 | 152700 | 19415004700 | 140700 | 140700 | 140700 | 140700 | 0 |
| 227 | 20230920 | 152600 | 19415004700 | 140700 | 140700 | 140700 | 140700 | 0 |
| 228 | 20230920 | 152500 | 19415004700 | 140700 | 140700 | 140700 | 140700 | 0 |
| 229 | 20230920 | 152400 | 19415004700 | 140700 | 140700 | 140700 | 140700 | 0 |
| 230 | 20230920 | 152300 | 19415004700 | 140700 | 140700 | 140700 | 140700 | 0 |
| 231 | 20230920 | 152200 | 19415004700 | 140700 | 140700 | 140700 | 140700 | 0 |
| 232 | 20230920 | 152100 | 19415004700 | 140700 | 140700 | 140700 | 140700 | 0 |
| 233 | 20230920 | 152000 | 19415004700 | 140700 | 140700 | 140700 | 140700 | 0 |
| 234 | 20230920 | 151900 | 19415004700 | 140700 | 140900 | 141000 | 140700 | 552 |
| 235 | 20230920 | 151800 | 19337289100 | 141000 | 140800 | 141100 | 140800 | 171 |
| 236 | 20230920 | 151700 | 19313189800 | 140800 | 140900 | 140900 | 140600 | 1170 |
| 237 | 20230920 | 151600 | 19148530400 | 140900 | 141000 | 141100 | 140700 | 887 |
| 238 | 20230920 | 151500 | 19023597100 | 141000 | 141000 | 141100 | 141000 | 394 |
| 239 | 20230920 | 151400 | 18968034900 | 141000 | 141100 | 141100 | 141000 | 407 |
| 240 | 20230920 | 151300 | 18910638300 | 141100 | 141100 | 141200 | 141100 | 227 |
| 241 | 20230920 | 151200 | 18878607400 | 141200 | 141200 | 141200 | 141100 | 337 |
| 242 | 20230920 | 151100 | 18831050300 | 141200 | 141300 | 141300 | 141200 | 564 |
| 243 | 20230920 | 151000 | 18751361900 | 141300 | 141300 | 141400 | 141300 | 242 |
| 244 | 20230920 | 150900 | 18717167100 | 141300 | 141300 | 141400 | 141300 | 328 |
| 245 | 20230920 | 150800 | 18670819700 | 141300 | 141300 | 141400 | 141300 | 417 |
| 246 | 20230920 | 150700 | 18611891900 | 141300 | 141300 | 141400 | 141300 | 138 |
| 247 | 20230920 | 150600 | 18592389200 | 141300 | 141200 | 141400 | 141100 | 660 |
| 248 | 20230920 | 150500 | 18499172300 | 141100 | 141200 | 141200 | 141100 | 442 |
| 249 | 20230920 | 150400 | 18436786800 | 141200 | 141400 | 141400 | 141200 | 453 |
| 250 | 20230920 | 150300 | 18372769100 | 141400 | 141400 | 141500 | 141400 | 391 |
| 251 | 20230920 | 150200 | 18317469200 | 141400 | 141400 | 141500 | 141400 | 518 |
| 252 | 20230920 | 150100 | 18244186900 | 141400 | 141100 | 141500 | 141100 | 830 |
| 253 | 20230920 | 150000 | 18126894200 | 141100 | 141100 | 141200 | 141100 | 306 |
| 254 | 20230920 | 145900 | 18083712100 | 141100 | 141100 | 141200 | 141100 | 144 |
| 255 | 20230920 | 145800 | 18063393300 | 141100 | 141100 | 141200 | 141100 | 205 |
| 256 | 20230920 | 145700 | 18034465500 | 141100 | 141400 | 141400 | 141100 | 634 |
| 257 | 20230920 | 145600 | 17944910300 | 141400 | 141400 | 141500 | 141400 | 273 |
| 258 | 20230920 | 145500 | 17906306100 | 141400 | 141200 | 141400 | 141200 | 352 |
| 259 | 20230920 | 145400 | 17856564800 | 141200 | 141700 | 141700 | 141200 | 447 |
| 260 | 20230920 | 145300 | 17793330900 | 141700 | 141500 | 141800 | 141500 | 727 |
| 261 | 20230920 | 145200 | 17690347100 | 141500 | 141200 | 141600 | 141200 | 606 |
| 262 | 20230920 | 145100 | 17604705600 | 141200 | 141600 | 141600 | 141200 | 847 |
| 263 | 20230920 | 145000 | 17484859700 | 141600 | 141600 | 141700 | 141600 | 531 |
| 264 | 20230920 | 144900 | 17409662800 | 141600 | 141600 | 141600 | 141600 | 196 |
| 265 | 20230920 | 144800 | 17381909200 | 141600 | 141600 | 141700 | 141600 | 230 |
| 266 | 20230920 | 144700 | 17349340900 | 141600 | 141600 | 141700 | 141600 | 259 |
| 267 | 20230920 | 144600 | 17312654100 | 141600 | 141600 | 141700 | 141600 | 102 |
| 268 | 20230920 | 144500 | 17298210600 | 141600 | 141800 | 141900 | 141600 | 704 |
| 269 | 20230920 | 144400 | 17198413800 | 141800 | 141600 | 141800 | 141600 | 388 |
| 270 | 20230920 | 144300 | 17143427100 | 141600 | 141400 | 141700 | 141300 | 840 |
| 271 | 20230920 | 144200 | 17024580100 | 141400 | 141400 | 141500 | 141300 | 400 |
| 272 | 20230920 | 144100 | 16968022300 | 141400 | 141200 | 141500 | 141200 | 514 |
| 273 | 20230920 | 144000 | 16895394200 | 141200 | 141100 | 141400 | 141100 | 765 |
| 274 | 20230920 | 143900 | 16787323400 | 141100 | 140900 | 141200 | 140900 | 608 |
| 275 | 20230920 | 143800 | 16701557600 | 140900 | 140900 | 141000 | 140800 | 256 |
| 276 | 20230920 | 143700 | 16665487900 | 140900 | 140700 | 140900 | 140700 | 330 |
| 277 | 20230920 | 143600 | 16619026900 | 140700 | 140800 | 140800 | 140400 | 353 |
| 278 | 20230920 | 143500 | 16569388800 | 140800 | 140600 | 140900 | 140400 | 795 |
| 279 | 20230920 | 143400 | 16457624800 | 140600 | 140600 | 140700 | 140500 | 226 |
| 280 | 20230920 | 143300 | 16425849800 | 140600 | 140500 | 140700 | 140400 | 594 |
| 281 | 20230920 | 143200 | 16342358600 | 140400 | 140600 | 140700 | 140400 | 109 |
| 282 | 20230920 | 143100 | 16327035400 | 140600 | 140500 | 141000 | 140400 | 863 |
| 283 | 20230920 | 143000 | 16205560100 | 140500 | 140300 | 140600 | 140100 | 860 |
| 284 | 20230920 | 142900 | 16084868700 | 140200 | 140200 | 140300 | 140200 | 388 |
| 285 | 20230920 | 142800 | 16030466400 | 140200 | 140200 | 140300 | 140200 | 343 |
| 286 | 20230920 | 142700 | 15982364200 | 140200 | 140300 | 140400 | 140100 | 1143 |
| 287 | 20230920 | 142600 | 15822071900 | 140300 | 140400 | 140500 | 140300 | 471 |
| 288 | 20230920 | 142500 | 15755959200 | 140400 | 140600 | 140600 | 140400 | 275 |
| 289 | 20230920 | 142400 | 15717314700 | 140500 | 140500 | 140800 | 140400 | 542 |
| 290 | 20230920 | 142300 | 15641139000 | 140400 | 140500 | 140500 | 140400 | 172 |
| 291 | 20230920 | 142200 | 15616978200 | 140500 | 140400 | 140600 | 140400 | 432 |
| 292 | 20230920 | 142100 | 15556283700 | 140400 | 140600 | 140700 | 140400 | 231 |
| 293 | 20230920 | 142000 | 15523815000 | 140600 | 140500 | 140700 | 140300 | 930 |
| 294 | 20230920 | 141900 | 15393174000 | 140500 | 140600 | 140600 | 140500 | 845 |
| 295 | 20230920 | 141800 | 15274439700 | 140600 | 140600 | 140600 | 140600 | 212 |
| 296 | 20230920 | 141700 | 15244632500 | 140700 | 140600 | 140700 | 140600 | 412 |
| 297 | 20230920 | 141600 | 15186679900 | 140600 | 140800 | 140800 | 140600 | 315 |
| 298 | 20230920 | 141500 | 15142371300 | 140700 | 140700 | 140900 | 140600 | 334 |
| 299 | 20230920 | 141400 | 15095377300 | 140700 | 140800 | 140800 | 140600 | 742 |
| 300 | 20230920 | 141300 | 14990966500 | 140900 | 140800 | 140900 | 140700 | 328 |
| 301 | 20230920 | 141200 | 14944766100 | 140800 | 140900 | 141000 | 140700 | 262 |
| 302 | 20230920 | 141100 | 14907855800 | 140900 | 140900 | 141000 | 140800 | 527 |
| 303 | 20230920 | 141000 | 14833594500 | 140900 | 141200 | 141200 | 140800 | 316 |
| 304 | 20230920 | 140900 | 14789046800 | 141100 | 140800 | 141200 | 140800 | 331 |
| 305 | 20230920 | 140800 | 14742382900 | 140900 | 140800 | 141000 | 140700 | 285 |
| 306 | 20230920 | 140700 | 14702235300 | 140800 | 140800 | 140900 | 140700 | 337 |
| 307 | 20230920 | 140600 | 14654783400 | 140800 | 140900 | 141000 | 140700 | 207 |
| 308 | 20230920 | 140500 | 14625628200 | 140900 | 140700 | 141000 | 140700 | 355 |
| 309 | 20230920 | 140400 | 14575651800 | 140700 | 140700 | 140900 | 140700 | 244 |
| 310 | 20230920 | 140300 | 14541319200 | 140700 | 140800 | 140900 | 140700 | 247 |
| 311 | 20230920 | 140200 | 14506542000 | 140800 | 141000 | 141000 | 140800 | 263 |
| 312 | 20230920 | 140100 | 14469493200 | 140900 | 140900 | 140900 | 140700 | 294 |
| 313 | 20230920 | 140000 | 14428078500 | 140800 | 140800 | 140900 | 140700 | 237 |
| 314 | 20230920 | 135900 | 14394714900 | 140800 | 140800 | 140900 | 140800 | 172 |
| 315 | 20230920 | 135800 | 14370496800 | 140800 | 140900 | 141000 | 140800 | 296 |
| 316 | 20230920 | 135700 | 14328810600 | 140900 | 140900 | 141000 | 140800 | 176 |
| 317 | 20230920 | 135600 | 14304024600 | 140900 | 140800 | 141100 | 140800 | 226 |
| 318 | 20230920 | 135500 | 14272163400 | 140900 | 140900 | 141000 | 140800 | 106 |
| 319 | 20230920 | 135400 | 14257227600 | 140900 | 140900 | 140900 | 140900 | 136 |
| 320 | 20230920 | 135300 | 14238065200 | 140900 | 140900 | 141000 | 140900 | 135 |
| 321 | 20230920 | 135200 | 14219038200 | 140900 | 141000 | 141100 | 140900 | 177 |
| 322 | 20230920 | 135100 | 14194089200 | 141000 | 141000 | 141100 | 141000 | 227 |
| 323 | 20230920 | 135000 | 14162066700 | 141000 | 141000 | 141100 | 141000 | 194 |
| 324 | 20230920 | 134900 | 14134702200 | 141100 | 141100 | 141100 | 141000 | 210 |
| 325 | 20230920 | 134800 | 14105074400 | 141200 | 141200 | 141300 | 141100 | 1465 |
| 326 | 20230920 | 134700 | 13898338700 | 141300 | 141200 | 141300 | 141200 | 90 |
| 327 | 20230920 | 134600 | 13885628000 | 141200 | 141300 | 141300 | 141200 | 203 |
| 328 | 20230920 | 134500 | 13856954300 | 141300 | 141300 | 141400 | 141300 | 86 |
| 329 | 20230920 | 134400 | 13844802200 | 141300 | 141300 | 141400 | 141300 | 81 |
| 330 | 20230920 | 134300 | 13833356300 | 141400 | 140900 | 141400 | 140900 | 497 |
| 331 | 20230920 | 134200 | 13763170000 | 140900 | 141000 | 141100 | 140900 | 124 |
| 332 | 20230920 | 134100 | 13745686000 | 141000 | 141000 | 141100 | 141000 | 244 |
| 333 | 20230920 | 134000 | 13711272400 | 140900 | 140900 | 140900 | 140900 | 84 |
| 334 | 20230920 | 133900 | 13699436800 | 140900 | 141000 | 141000 | 140900 | 63 |
| 335 | 20230920 | 133800 | 13690557900 | 141000 | 141000 | 141000 | 141000 | 85 |
| 336 | 20230920 | 133700 | 13678572900 | 141000 | 141100 | 141200 | 141000 | 133 |
| 337 | 20230920 | 133600 | 13659806900 | 141100 | 141000 | 141200 | 141000 | 142 |
| 338 | 20230920 | 133500 | 13639770600 | 141000 | 140900 | 141000 | 140900 | 118 |
| 339 | 20230920 | 133400 | 13623142200 | 140900 | 141300 | 141400 | 140900 | 317 |
| 340 | 20230920 | 133300 | 13578399200 | 141300 | 141000 | 141300 | 140900 | 563 |
| 341 | 20230920 | 133200 | 13498974600 | 141000 | 140900 | 141000 | 140900 | 86 |
| 342 | 20230920 | 133100 | 13486849100 | 140900 | 140700 | 141100 | 140700 | 5611 |
| 343 | 20230920 | 133000 | 12696735800 | 140700 | 140700 | 140900 | 140700 | 78 |
| 344 | 20230920 | 132900 | 12685757200 | 140700 | 140800 | 140900 | 140700 | 128 |
| 345 | 20230920 | 132800 | 12667735700 | 140800 | 140700 | 140900 | 140700 | 110 |
| 346 | 20230920 | 132700 | 12652248800 | 140700 | 140600 | 140800 | 140600 | 227 |
| 347 | 20230920 | 132600 | 12620295600 | 140700 | 140700 | 140800 | 140500 | 1256 |
| 348 | 20230920 | 132500 | 12443715900 | 140700 | 140900 | 141000 | 140600 | 1135 |
| 349 | 20230920 | 132400 | 12283951400 | 140900 | 140900 | 140900 | 140900 | 85 |
| 350 | 20230920 | 132300 | 12271974900 | 140900 | 140900 | 141000 | 140900 | 276 |
| 351 | 20230920 | 132200 | 12233070700 | 140900 | 141000 | 141100 | 140900 | 436 |
| 352 | 20230920 | 132100 | 12171602100 | 141000 | 141100 | 141100 | 141000 | 113 |
| 353 | 20230920 | 132000 | 12155666200 | 141000 | 141000 | 141100 | 141000 | 213 |
| 354 | 20230920 | 131900 | 12125631400 | 141000 | 141000 | 141100 | 141000 | 152 |
| 355 | 20230920 | 131800 | 12104198200 | 141100 | 141100 | 141200 | 141000 | 481 |
| 356 | 20230920 | 131700 | 12036329100 | 141100 | 141100 | 141200 | 141100 | 86 |
| 357 | 20230920 | 131600 | 12024192800 | 141100 | 141200 | 141200 | 141100 | 192 |
| 358 | 20230920 | 131500 | 11997086400 | 141200 | 141200 | 141300 | 141200 | 76 |
| 359 | 20230920 | 131400 | 11986353100 | 141300 | 141200 | 141400 | 141200 | 77 |
| 360 | 20230920 | 131300 | 11975476400 | 141200 | 141300 | 141300 | 141200 | 154 |
| 361 | 20230920 | 131200 | 11953725700 | 141300 | 141400 | 141400 | 141300 | 155 |
| 362 | 20230920 | 131100 | 11931818600 | 141400 | 141400 | 141500 | 141400 | 63 |
| 363 | 20230920 | 131000 | 11922909600 | 141400 | 141200 | 141500 | 141200 | 200 |
| 364 | 20230920 | 130900 | 11894625600 | 141200 | 141500 | 141500 | 141200 | 142 |
| 365 | 20230920 | 130800 | 11874560700 | 141500 | 141200 | 141500 | 141200 | 386 |
| 366 | 20230920 | 130700 | 11820012400 | 141200 | 141100 | 141300 | 141100 | 5235 |
| 367 | 20230920 | 130600 | 11080820900 | 141100 | 141200 | 141300 | 141100 | 259 |
| 368 | 20230920 | 130500 | 11044260300 | 141100 | 141200 | 141200 | 141100 | 124 |
| 369 | 20230920 | 130400 | 11026751800 | 141300 | 141300 | 141300 | 141200 | 32 |
| 370 | 20230920 | 130300 | 11022232800 | 141200 | 141200 | 141300 | 141200 | 245 |
| 371 | 20230920 | 130200 | 10987638700 | 141200 | 141200 | 141300 | 141200 | 87 |
| 372 | 20230920 | 130100 | 10975354000 | 141200 | 141200 | 141300 | 141200 | 317 |
| 373 | 20230920 | 130000 | 10930565100 | 141300 | 141300 | 141300 | 141200 | 38 |
| 374 | 20230920 | 125900 | 10925199000 | 141200 | 141200 | 141300 | 141200 | 139 |
| 375 | 20230920 | 125800 | 10905571400 | 141300 | 141300 | 141300 | 141200 | 88 |
| 376 | 20230920 | 125700 | 10893144700 | 141200 | 141300 | 141300 | 141200 | 426 |
| 377 | 20230920 | 125600 | 10832954700 | 141400 | 141400 | 141400 | 141300 | 69 |
| 378 | 20230920 | 125500 | 10823201200 | 141300 | 141400 | 141400 | 141300 | 67 |
| 379 | 20230920 | 125400 | 10813729900 | 141400 | 141500 | 141500 | 141400 | 125 |
| 380 | 20230920 | 125300 | 10796046200 | 141600 | 141400 | 141600 | 141300 | 300 |
| 381 | 20230920 | 125200 | 10753641700 | 141400 | 141400 | 141600 | 141400 | 32 |
| 382 | 20230920 | 125100 | 10749114900 | 141400 | 141500 | 141600 | 141400 | 194 |
| 383 | 20230920 | 125000 | 10721661800 | 141400 | 141300 | 141500 | 141300 | 12 |
| 384 | 20230920 | 124900 | 10719964700 | 141400 | 141300 | 141400 | 141300 | 93 |
| 385 | 20230920 | 124800 | 10706814900 | 141300 | 141400 | 141400 | 141300 | 21 |
| 386 | 20230920 | 124700 | 10703846200 | 141400 | 141400 | 141400 | 141400 | 152 |
| 387 | 20230920 | 124600 | 10682353400 | 141400 | 141400 | 141500 | 141400 | 22 |
| 388 | 20230920 | 124500 | 10679241300 | 141500 | 141400 | 141500 | 141400 | 5186 |
| 389 | 20230920 | 124400 | 9945938500 | 141400 | 141300 | 141500 | 141300 | 382 |
| 390 | 20230920 | 124300 | 9891951400 | 141300 | 141500 | 141600 | 141300 | 538 |
| 391 | 20230920 | 124200 | 9815894500 | 141700 | 141700 | 141700 | 141700 | 23 |
| 392 | 20230920 | 124100 | 9812635400 | 141500 | 141600 | 141600 | 141400 | 1557 |
| 393 | 20230920 | 124000 | 9592361400 | 141800 | 141700 | 141800 | 141600 | 24 |
| 394 | 20230920 | 123900 | 9588958900 | 141700 | 141700 | 141700 | 141600 | 65 |
| 395 | 20230920 | 123800 | 9579752000 | 141600 | 141700 | 141800 | 141600 | 14 |
| 396 | 20230920 | 123700 | 9577768700 | 141700 | 141700 | 141700 | 141600 | 110 |
| 397 | 20230920 | 123600 | 9562187100 | 141600 | 141600 | 141700 | 141600 | 116 |
| 398 | 20230920 | 123500 | 9545761200 | 141600 | 141500 | 141600 | 141500 | 50 |
| 399 | 20230920 | 123400 | 9538684800 | 141500 | 141500 | 141600 | 141500 | 11 |
| 400 | 20230920 | 123300 | 9537127600 | 141500 | 141600 | 141700 | 141500 | 100 |
| 401 | 20230920 | 123200 | 9522971500 | 141600 | 141600 | 141700 | 141500 | 39 |
| 402 | 20230920 | 123100 | 9517449500 | 141500 | 141600 | 141700 | 141500 | 44 |
| 403 | 20230920 | 123000 | 9511217100 | 141600 | 141500 | 141700 | 141500 | 80 |
| 404 | 20230920 | 122900 | 9499889400 | 141500 | 141600 | 141600 | 141500 | 131 |
| 405 | 20230920 | 122800 | 9481341600 | 141600 | 141600 | 141600 | 141500 | 130 |
| 406 | 20230920 | 122700 | 9462934500 | 141500 | 141500 | 141700 | 141500 | 42 |
| 407 | 20230920 | 122600 | 9456987600 | 141500 | 141500 | 141600 | 141500 | 52 |
| 408 | 20230920 | 122500 | 9449627600 | 141600 | 141700 | 141700 | 141600 | 155 |
| 409 | 20230920 | 122400 | 9427679500 | 141600 | 141600 | 141600 | 141600 | 9 |
| 410 | 20230920 | 122300 | 9426405100 | 141600 | 141600 | 141600 | 141600 | 7 |
| 411 | 20230920 | 122200 | 9425413900 | 141600 | 141600 | 141700 | 141600 | 70 |
| 412 | 20230920 | 122100 | 9415497000 | 141600 | 141700 | 141700 | 141600 | 135 |
| 413 | 20230920 | 122000 | 9396369300 | 141800 | 141700 | 141800 | 141700 | 58 |
| 414 | 20230920 | 121900 | 9388150100 | 141700 | 141700 | 141700 | 141700 | 11 |
| 415 | 20230920 | 121800 | 9386591400 | 141700 | 141700 | 141800 | 141700 | 93 |
| 416 | 20230920 | 121700 | 9373413200 | 141700 | 141700 | 141700 | 141700 | 20 |
| 417 | 20230920 | 121600 | 9370579200 | 141700 | 141600 | 141700 | 141600 | 122 |
| 418 | 20230920 | 121500 | 9353292600 | 141600 | 141700 | 141700 | 141600 | 99 |
| 419 | 20230920 | 121400 | 9339264600 | 141600 | 141600 | 141600 | 141600 | 23 |
| 420 | 20230920 | 121300 | 9336007800 | 141600 | 141600 | 141600 | 141600 | 9 |
| 421 | 20230920 | 121200 | 9334733400 | 141600 | 141700 | 141700 | 141600 | 98 |
| 422 | 20230920 | 121100 | 9320852300 | 141600 | 141600 | 141700 | 141600 | 71 |
| 423 | 20230920 | 121000 | 9310797900 | 141600 | 141600 | 141600 | 141600 | 9 |
| 424 | 20230920 | 120900 | 9309523500 | 141600 | 141600 | 141600 | 141600 | 124 |
| 425 | 20230920 | 120800 | 9291965100 | 141600 | 141700 | 141700 | 141600 | 129 |
| 426 | 20230920 | 120700 | 9273696200 | 141600 | 141700 | 141700 | 141600 | 102 |
| 427 | 20230920 | 120600 | 9259242900 | 141700 | 141700 | 141800 | 141700 | 74 |
| 428 | 20230920 | 120500 | 9248756700 | 141800 | 141700 | 141800 | 141600 | 56 |
| 429 | 20230920 | 120400 | 9240821600 | 141600 | 141700 | 141700 | 141600 | 57 |
| 430 | 20230920 | 120300 | 9232750200 | 141700 | 141700 | 141700 | 141700 | 0 |
| 431 | 20230920 | 120200 | 9232750200 | 141700 | 141700 | 141900 | 141700 | 349 |
| 432 | 20230920 | 120100 | 9183290300 | 141600 | 141600 | 141700 | 141600 | 13 |
| 433 | 20230920 | 120000 | 9181449100 | 141700 | 141700 | 141700 | 141600 | 10 |
| 434 | 20230920 | 115900 | 9180032900 | 141600 | 141400 | 141600 | 141400 | 182 |
| 435 | 20230920 | 115800 | 9154272600 | 141500 | 141500 | 141500 | 141400 | 162 |
| 436 | 20230920 | 115700 | 9131350700 | 141500 | 141500 | 141500 | 141500 | 235 |
| 437 | 20230920 | 115600 | 9098098200 | 141500 | 141500 | 141500 | 141500 | 54 |
| 438 | 20230920 | 115500 | 9090457200 | 141500 | 141500 | 141600 | 141500 | 50 |
| 439 | 20230920 | 115400 | 9083378300 | 141500 | 141500 | 141500 | 141500 | 0 |
| 440 | 20230920 | 115300 | 9083378300 | 141500 | 141500 | 141500 | 141500 | 2 |
| 441 | 20230920 | 115200 | 9083095300 | 141600 | 141500 | 141600 | 141500 | 54 |
| 442 | 20230920 | 115100 | 9075449100 | 141500 | 141500 | 141500 | 141500 | 2 |
| 443 | 20230920 | 115000 | 9075166100 | 141500 | 141600 | 141600 | 141500 | 17 |
| 444 | 20230920 | 114900 | 9072760400 | 141600 | 141600 | 141700 | 141500 | 44 |
| 445 | 20230920 | 114800 | 9066531800 | 141600 | 141500 | 141600 | 141500 | 455 |
| 446 | 20230920 | 114700 | 9002136600 | 141500 | 141500 | 141600 | 141500 | 159 |
| 447 | 20230920 | 114600 | 8979636100 | 141500 | 141500 | 141500 | 141500 | 21 |
| 448 | 20230920 | 114500 | 8976664600 | 141400 | 141400 | 141600 | 141400 | 54 |
| 449 | 20230920 | 114400 | 8969020700 | 141500 | 141400 | 141600 | 141400 | 84 |
| 450 | 20230920 | 114300 | 8957135600 | 141400 | 141400 | 141400 | 141300 | 63 |
| 451 | 20230920 | 114200 | 8948227500 | 141400 | 141400 | 141500 | 141300 | 76 |
| 452 | 20230920 | 114100 | 8937480000 | 141400 | 141400 | 141500 | 141300 | 80 |
| 453 | 20230920 | 114000 | 8926166200 | 141500 | 141400 | 141600 | 141300 | 196 |
| 454 | 20230920 | 113900 | 8898450700 | 141500 | 141700 | 141700 | 141500 | 168 |
| 455 | 20230920 | 113800 | 8874668700 | 141600 | 141600 | 141700 | 141600 | 126 |
| 456 | 20230920 | 113700 | 8856817000 | 141500 | 141400 | 141600 | 141400 | 105 |
| 457 | 20230920 | 113600 | 8841954900 | 141400 | 141400 | 141600 | 141300 | 139 |
| 458 | 20230920 | 113500 | 8822307400 | 141600 | 141500 | 141600 | 141400 | 16 |
| 459 | 20230920 | 113400 | 8820044200 | 141600 | 141500 | 141600 | 141400 | 226 |
| 460 | 20230920 | 113300 | 8788074200 | 141500 | 141600 | 141600 | 141400 | 39 |
| 461 | 20230920 | 113200 | 8782554300 | 141600 | 141600 | 141600 | 141600 | 19 |
| 462 | 20230920 | 113100 | 8779863900 | 141600 | 141800 | 141800 | 141600 | 90 |
| 463 | 20230920 | 113000 | 8767111800 | 141800 | 141600 | 142100 | 141600 | 438 |
| 464 | 20230920 | 112900 | 8704983300 | 141500 | 141500 | 141500 | 141500 | 51 |
| 465 | 20230920 | 112800 | 8697766800 | 141400 | 141400 | 141500 | 141400 | 83 |
| 466 | 20230920 | 112700 | 8686026600 | 141400 | 141600 | 141600 | 141400 | 235 |
| 467 | 20230920 | 112600 | 8652775700 | 141600 | 141600 | 141700 | 141600 | 50 |
| 468 | 20230920 | 112500 | 8645695500 | 141600 | 141600 | 141700 | 141600 | 21 |
| 469 | 20230920 | 112400 | 8642721500 | 141600 | 141500 | 141700 | 141500 | 64 |
| 470 | 20230920 | 112300 | 8633657800 | 141500 | 141400 | 141600 | 141300 | 680 |
| 471 | 20230920 | 112200 | 8537532600 | 141400 | 141400 | 141500 | 141400 | 219 |
| 472 | 20230920 | 112100 | 8506565700 | 141400 | 141500 | 141500 | 141400 | 26 |
| 473 | 20230920 | 112000 | 8502887700 | 141400 | 141500 | 141600 | 141400 | 122 |
| 474 | 20230920 | 111900 | 8485624700 | 141500 | 141500 | 141500 | 141400 | 122 |
| 475 | 20230920 | 111800 | 8468365600 | 141400 | 141500 | 141500 | 141400 | 124 |
| 476 | 20230920 | 111700 | 8450830800 | 141500 | 141500 | 141500 | 141400 | 188 |
| 477 | 20230920 | 111600 | 8424230800 | 141500 | 141500 | 141500 | 141400 | 435 |
| 478 | 20230920 | 111500 | 8362688500 | 141600 | 141600 | 141600 | 141500 | 153 |
| 479 | 20230920 | 111400 | 8341036200 | 141600 | 141700 | 141700 | 141600 | 399 |
| 480 | 20230920 | 111300 | 8284510600 | 141800 | 141900 | 141900 | 141800 | 316 |
| 481 | 20230920 | 111200 | 8239699200 | 141900 | 141900 | 141900 | 141800 | 86 |
| 482 | 20230920 | 111100 | 8227496000 | 141900 | 141900 | 141900 | 141900 | 16 |
| 483 | 20230920 | 111000 | 8225225600 | 141900 | 141900 | 141900 | 141800 | 109 |
| 484 | 20230920 | 110900 | 8209759000 | 141800 | 141800 | 141900 | 141800 | 24 |
| 485 | 20230920 | 110800 | 8206353800 | 141800 | 141800 | 141800 | 141800 | 32 |
| 486 | 20230920 | 110700 | 8201816200 | 141800 | 141800 | 141900 | 141800 | 71 |
| 487 | 20230920 | 110600 | 8191746800 | 141700 | 141700 | 141800 | 141700 | 136 |
| 488 | 20230920 | 110500 | 8172473600 | 141700 | 141700 | 141900 | 141600 | 229 |
| 489 | 20230920 | 110400 | 8140015300 | 141900 | 142200 | 142200 | 141900 | 105 |
| 490 | 20230920 | 110300 | 8125095700 | 142100 | 142100 | 142100 | 142100 | 8 |
| 491 | 20230920 | 110200 | 8123958900 | 142100 | 142100 | 142100 | 142100 | 8 |
| 492 | 20230920 | 110100 | 8122822100 | 142100 | 142200 | 142200 | 142100 | 87 |
| 493 | 20230920 | 110000 | 8110455900 | 142300 | 141600 | 142300 | 141600 | 10847 |
| 494 | 20230920 | 105900 | 6574300900 | 141600 | 141700 | 141700 | 141600 | 21 |
| 495 | 20230920 | 105800 | 6571326300 | 141700 | 141800 | 141800 | 141700 | 22 |
| 496 | 20230920 | 105700 | 6568207400 | 141800 | 141900 | 141900 | 141800 | 80 |
| 497 | 20230920 | 105600 | 6556860800 | 141800 | 141800 | 141800 | 141800 | 19 |
| 498 | 20230920 | 105500 | 6554166600 | 141800 | 141800 | 141800 | 141800 | 5 |
| 499 | 20230920 | 105400 | 6553457600 | 141800 | 141800 | 141800 | 141800 | 8 |
| 500 | 20230920 | 105300 | 6552323200 | 141800 | 141600 | 141900 | 141600 | 266 |
| 501 | 20230920 | 105200 | 6514612500 | 141700 | 141700 | 141800 | 141500 | 613 |
| 502 | 20230920 | 105100 | 6427827500 | 141700 | 141700 | 141800 | 141700 | 83 |
| 503 | 20230920 | 105000 | 6416066300 | 141700 | 141800 | 141800 | 141700 | 125 |
| 504 | 20230920 | 104900 | 6398352300 | 141800 | 141800 | 141800 | 141800 | 78 |
| 505 | 20230920 | 104800 | 6387291900 | 141800 | 141900 | 141900 | 141800 | 73 |
| 506 | 20230920 | 104700 | 6376935800 | 141900 | 141900 | 141900 | 141900 | 11 |
| 507 | 20230920 | 104600 | 6375374900 | 141900 | 142000 | 142000 | 141900 | 34 |
| 508 | 20230920 | 104500 | 6370550000 | 142000 | 142000 | 142000 | 141900 | 159 |
| 509 | 20230920 | 104400 | 6347972200 | 141900 | 142000 | 142100 | 141900 | 50 |
| 510 | 20230920 | 104300 | 6340873200 | 142000 | 142000 | 142400 | 142000 | 220 |
| 511 | 20230920 | 104200 | 6309611400 | 141900 | 141900 | 142000 | 141900 | 130 |
| 512 | 20230920 | 104100 | 6291156300 | 141900 | 142000 | 142100 | 141900 | 174 |
| 513 | 20230920 | 104000 | 6266448600 | 142000 | 142100 | 142100 | 142000 | 93 |
| 514 | 20230920 | 103900 | 6253240400 | 142100 | 142100 | 142100 | 142000 | 19 |
| 515 | 20230920 | 103800 | 6250541300 | 142300 | 141900 | 142300 | 141900 | 308 |
| 516 | 20230920 | 103700 | 6206763900 | 141900 | 141900 | 142000 | 141900 | 110 |
| 517 | 20230920 | 103600 | 6191145700 | 141900 | 141900 | 142000 | 141800 | 80 |
| 518 | 20230920 | 103500 | 6179792000 | 141900 | 141900 | 141900 | 141800 | 37 |
| 519 | 20230920 | 103400 | 6174542600 | 141900 | 141800 | 141900 | 141700 | 85 |
| 520 | 20230920 | 103300 | 6162490300 | 141800 | 141700 | 141900 | 141700 | 189 |
| 521 | 20230920 | 103200 | 6135693700 | 141700 | 141700 | 141900 | 141700 | 185 |
| 522 | 20230920 | 103100 | 6109463600 | 141700 | 141600 | 142000 | 141600 | 10275 |
| 523 | 20230920 | 103000 | 4654468700 | 141600 | 141600 | 141600 | 141600 | 75 |
| 524 | 20230920 | 102900 | 4643848700 | 141600 | 141700 | 141700 | 141600 | 83 |
| 525 | 20230920 | 102800 | 4632087800 | 141700 | 141600 | 141700 | 141500 | 231 |
| 526 | 20230920 | 102700 | 4599377700 | 141600 | 141700 | 141700 | 141600 | 267 |
| 527 | 20230920 | 102600 | 4561552500 | 141700 | 141900 | 141900 | 141700 | 225 |
| 528 | 20230920 | 102500 | 4529643200 | 141900 | 142000 | 142000 | 141900 | 186 |
| 529 | 20230920 | 102400 | 4503242700 | 142100 | 142500 | 142500 | 142000 | 599 |
| 530 | 20230920 | 102300 | 4417991400 | 142600 | 141900 | 142600 | 141900 | 1222 |
| 531 | 20230920 | 102200 | 4244038100 | 142000 | 142300 | 142300 | 142000 | 109 |
| 532 | 20230920 | 102100 | 4228540100 | 142300 | 142100 | 142400 | 142000 | 239 |
| 533 | 20230920 | 102000 | 4194560300 | 142100 | 141800 | 142200 | 141800 | 304 |
| 534 | 20230920 | 101900 | 4151406100 | 141800 | 141900 | 141900 | 141800 | 191 |
| 535 | 20230920 | 101800 | 4124316700 | 141900 | 142000 | 142100 | 141900 | 439 |
| 536 | 20230920 | 101700 | 4061971600 | 142000 | 142100 | 142100 | 142000 | 111 |
| 537 | 20230920 | 101600 | 4046201500 | 142100 | 141700 | 142100 | 141700 | 686 |
| 538 | 20230920 | 101500 | 3948870800 | 141700 | 141500 | 141800 | 141500 | 510 |
| 539 | 20230920 | 101400 | 3876659100 | 141600 | 141400 | 141700 | 141300 | 476 |
| 540 | 20230920 | 101300 | 3809346100 | 141400 | 141900 | 142000 | 141400 | 2162 |
| 541 | 20230920 | 101200 | 3503127600 | 141900 | 141900 | 142000 | 141900 | 167 |
| 542 | 20230920 | 101100 | 3479429900 | 141900 | 141900 | 142000 | 141800 | 69 |
| 543 | 20230920 | 101000 | 3469640000 | 142000 | 142000 | 142000 | 142000 | 50 |
| 544 | 20230920 | 100900 | 3462540000 | 141900 | 142000 | 142000 | 141900 | 200 |
| 545 | 20230920 | 100800 | 3434143500 | 141900 | 141900 | 142000 | 141900 | 106 |
| 546 | 20230920 | 100700 | 3419101500 | 141900 | 142000 | 142000 | 141900 | 166 |
| 547 | 20230920 | 100600 | 3395542600 | 141900 | 141900 | 142000 | 141900 | 29 |
| 548 | 20230920 | 100500 | 3391426800 | 142000 | 142000 | 142100 | 141900 | 92 |
| 549 | 20230920 | 100400 | 3378369600 | 142100 | 141700 | 142200 | 141700 | 235 |
| 550 | 20230920 | 100300 | 3345042400 | 141800 | 141900 | 141900 | 141800 | 298 |
| 551 | 20230920 | 100200 | 3302784900 | 142000 | 142100 | 142200 | 141800 | 81 |
| 552 | 20230920 | 100100 | 3291280200 | 142100 | 141700 | 142200 | 141600 | 149 |
| 553 | 20230920 | 100000 | 3270142700 | 141700 | 141700 | 141900 | 141600 | 305 |
| 554 | 20230920 | 095900 | 3226928800 | 141800 | 142100 | 142100 | 141800 | 323 |
| 555 | 20230920 | 095800 | 3181104400 | 141800 | 142100 | 142100 | 141800 | 378 |
| 556 | 20230920 | 095700 | 3127494600 | 142100 | 142300 | 142300 | 141900 | 137 |
| 557 | 20230920 | 095600 | 3108038600 | 142300 | 141800 | 142400 | 141700 | 221 |
| 558 | 20230920 | 095500 | 3076668500 | 141800 | 141700 | 141800 | 141700 | 99 |
| 559 | 20230920 | 095400 | 3062634500 | 141700 | 141900 | 141900 | 141700 | 200 |
| 560 | 20230920 | 095300 | 3034278000 | 141900 | 142100 | 142100 | 141800 | 182 |
| 561 | 20230920 | 095200 | 3008430800 | 142100 | 142200 | 142300 | 142100 | 29 |
| 562 | 20230920 | 095100 | 3004306700 | 142300 | 142400 | 142600 | 142300 | 130 |
| 563 | 20230920 | 095000 | 2985784000 | 142200 | 142400 | 142500 | 142100 | 415 |
| 564 | 20230920 | 094900 | 2926724300 | 142400 | 142000 | 142400 | 141800 | 307 |
| 565 | 20230920 | 094800 | 2883161000 | 141900 | 142100 | 142100 | 141900 | 266 |
| 566 | 20230920 | 094700 | 2845392900 | 142100 | 142200 | 142500 | 142100 | 245 |
| 567 | 20230920 | 094600 | 2810560700 | 142200 | 142400 | 142600 | 142100 | 355 |
| 568 | 20230920 | 094500 | 2759979600 | 142300 | 142000 | 142300 | 142000 | 157 |
| 569 | 20230920 | 094400 | 2737674200 | 142000 | 142100 | 142200 | 142000 | 52 |
| 570 | 20230920 | 094300 | 2730285700 | 142100 | 141800 | 142300 | 141800 | 209 |
| 571 | 20230920 | 094200 | 2700609200 | 141800 | 142400 | 142500 | 141800 | 523 |
| 572 | 20230920 | 094100 | 2626295600 | 142400 | 142500 | 142600 | 142400 | 48 |
| 573 | 20230920 | 094000 | 2619457500 | 142400 | 142700 | 142700 | 142400 | 178 |
| 574 | 20230920 | 093900 | 2594077400 | 142700 | 142700 | 142800 | 142500 | 444 |
| 575 | 20230920 | 093800 | 2530743200 | 142700 | 143000 | 143000 | 142700 | 258 |
| 576 | 20230920 | 093700 | 2493874700 | 143000 | 143000 | 143100 | 142900 | 76 |
| 577 | 20230920 | 093600 | 2483006600 | 143100 | 142800 | 143100 | 142800 | 197 |
| 578 | 20230920 | 093500 | 2454841100 | 142800 | 142700 | 142900 | 142700 | 184 |
| 579 | 20230920 | 093400 | 2428561300 | 142800 | 142600 | 142800 | 142600 | 144 |
| 580 | 20230920 | 093300 | 2408015100 | 142600 | 142500 | 142700 | 142300 | 807 |
| 581 | 20230920 | 093200 | 2293017200 | 142500 | 142300 | 142800 | 142300 | 344 |
| 582 | 20230920 | 093100 | 2244012400 | 142300 | 141800 | 142300 | 141800 | 668 |
| 583 | 20230920 | 093000 | 2149252600 | 141700 | 141900 | 142100 | 141700 | 638 |
| 584 | 20230920 | 092900 | 2058760500 | 141900 | 142000 | 142000 | 141900 | 232 |
| 585 | 20230920 | 092800 | 2025829400 | 142000 | 142200 | 142200 | 142000 | 218 |
| 586 | 20230920 | 092700 | 1994855600 | 142200 | 142300 | 142400 | 142100 | 265 |
| 587 | 20230920 | 092600 | 1957159800 | 142300 | 142400 | 142400 | 142300 | 30 |
| 588 | 20230920 | 092500 | 1952888000 | 142400 | 141900 | 142700 | 141800 | 1040 |
| 589 | 20230920 | 092400 | 1805127500 | 141900 | 142000 | 142000 | 141900 | 203 |
| 590 | 20230920 | 092300 | 1776314900 | 142000 | 141900 | 142000 | 141900 | 77 |
| 591 | 20230920 | 092200 | 1765387400 | 141900 | 141800 | 142000 | 141800 | 194 |
| 592 | 20230920 | 092100 | 1737856300 | 141900 | 142000 | 142000 | 141800 | 272 |
| 593 | 20230920 | 092000 | 1699255300 | 142000 | 142000 | 142100 | 142000 | 76 |
| 594 | 20230920 | 091900 | 1688461000 | 142000 | 142800 | 142800 | 142000 | 292 |
| 595 | 20230920 | 091800 | 1646902900 | 142800 | 142200 | 142800 | 142200 | 576 |
| 596 | 20230920 | 091700 | 1564855800 | 142200 | 142400 | 142500 | 142100 | 596 |
| 597 | 20230920 | 091600 | 1480014600 | 142400 | 142300 | 142800 | 142300 | 514 |
| 598 | 20230920 | 091500 | 1406718400 | 142400 | 142800 | 143000 | 142400 | 380 |
| 599 | 20230920 | 091400 | 1352483700 | 142700 | 142400 | 143000 | 142300 | 461 |
| 600 | 20230920 | 091300 | 1286819900 | 142500 | 141700 | 142600 | 141700 | 1049 |
| 601 | 20230920 | 091200 | 1137794600 | 141600 | 142100 | 142100 | 141600 | 574 |
| 602 | 20230920 | 091100 | 1056325100 | 142100 | 142500 | 142500 | 142100 | 801 |
| 603 | 20230920 | 091000 | 942370200 | 142600 | 142600 | 142800 | 142500 | 406 |
| 604 | 20230920 | 090900 | 884477000 | 142900 | 142900 | 143200 | 142700 | 846 |
| 605 | 20230920 | 090800 | 763581700 | 142800 | 143200 | 143200 | 142600 | 1719 |
| 606 | 20230920 | 090700 | 517933300 | 143200 | 143000 | 143400 | 143000 | 169 |
| 607 | 20230920 | 090600 | 493743900 | 143000 | 142800 | 143000 | 142700 | 280 |
| 608 | 20230920 | 090500 | 453752800 | 142900 | 143700 | 143700 | 142900 | 321 |
| 609 | 20230920 | 090400 | 407766800 | 143700 | 143300 | 143800 | 143300 | 266 |
| 610 | 20230920 | 090300 | 369573300 | 143200 | 143600 | 143700 | 143000 | 676 |
| 611 | 20230920 | 090200 | 272660200 | 143500 | 143000 | 143500 | 143000 | 181 |
| 612 | 20230920 | 090100 | 246755500 | 143000 | 143000 | 143700 | 143000 | 182 |
| 613 | 20230920 | 090000 | 220650600 | 142800 | 142000 | 142800 | 141500 | 1469 |