34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230921 | 193200 | 8130672600 | 68000 | 68000 | 68000 | 68000 | 4101 |
| 3 | 20230921 | 193100 | 8130672600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 4 | 20230921 | 193000 | 8130672600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 5 | 20230921 | 192900 | 8130672600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 6 | 20230921 | 192800 | 8130672600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 7 | 20230921 | 192700 | 8130672600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 8 | 20230921 | 192600 | 8130672600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 9 | 20230921 | 192500 | 8130672600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 10 | 20230921 | 192400 | 8130672600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 11 | 20230921 | 192300 | 8130672600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 12 | 20230921 | 192200 | 8130672600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 13 | 20230921 | 192100 | 8130672600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 14 | 20230921 | 192000 | 8130672600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 15 | 20230921 | 191900 | 8130672600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 16 | 20230921 | 191800 | 8130672600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 17 | 20230921 | 191700 | 8130672600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 18 | 20230921 | 191600 | 8130672600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 19 | 20230921 | 191500 | 8130672600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 20 | 20230921 | 191400 | 8130672600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 21 | 20230921 | 191300 | 8130672600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 22 | 20230921 | 191200 | 8130672600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 23 | 20230921 | 191100 | 8130672600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 24 | 20230921 | 191000 | 8130672600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 25 | 20230921 | 190900 | 8130672600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 26 | 20230921 | 190800 | 8130672600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 27 | 20230921 | 190700 | 8130672600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 28 | 20230921 | 190600 | 8130672600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 29 | 20230921 | 190500 | 8130672600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 30 | 20230921 | 190400 | 8130672600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 31 | 20230921 | 190300 | 8130672600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 32 | 20230921 | 190200 | 8130672600 | 68000 | 68000 | 68000 | 68000 | 4101 |
| 33 | 20230921 | 190100 | 8130672600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 34 | 20230921 | 190000 | 8130672600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 35 | 20230921 | 185900 | 8130672600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 36 | 20230921 | 185800 | 8130672600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 37 | 20230921 | 185700 | 8130672600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 38 | 20230921 | 185600 | 8130672600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 39 | 20230921 | 185500 | 8130672600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 40 | 20230921 | 185400 | 8130672600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 41 | 20230921 | 185300 | 8130672600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 42 | 20230921 | 185200 | 8130672600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 43 | 20230921 | 185100 | 8130672600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 44 | 20230921 | 185000 | 8130672600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 45 | 20230921 | 184900 | 8130672600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 46 | 20230921 | 184800 | 8130672600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 47 | 20230921 | 184700 | 8130672600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 48 | 20230921 | 184600 | 8130672600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 49 | 20230921 | 184500 | 8130672600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 50 | 20230921 | 184400 | 8130672600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 51 | 20230921 | 184300 | 8130672600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 52 | 20230921 | 184200 | 8130672600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 53 | 20230921 | 184100 | 8130672600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 54 | 20230921 | 184000 | 8130672600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 55 | 20230921 | 183900 | 8130672600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 56 | 20230921 | 183800 | 8130672600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 57 | 20230921 | 183700 | 8130672600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 58 | 20230921 | 183600 | 8130672600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 59 | 20230921 | 183500 | 8130672600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 60 | 20230921 | 183400 | 8130672600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 61 | 20230921 | 183300 | 8130672600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 62 | 20230921 | 183200 | 8130672600 | 68000 | 68000 | 68000 | 68000 | 4101 |
| 63 | 20230921 | 183100 | 8130672600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 64 | 20230921 | 183000 | 8130672600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 65 | 20230921 | 182900 | 8130672600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 66 | 20230921 | 182800 | 8130672600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 67 | 20230921 | 182700 | 8130672600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 68 | 20230921 | 182600 | 8130672600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 69 | 20230921 | 182500 | 8130672600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 70 | 20230921 | 182400 | 8130672600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 71 | 20230921 | 182300 | 8130672600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 72 | 20230921 | 182200 | 8130672600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 73 | 20230921 | 182100 | 8130672600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 74 | 20230921 | 182000 | 8130672600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 75 | 20230921 | 181900 | 8130672600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 76 | 20230921 | 181800 | 8130672600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 77 | 20230921 | 181700 | 8130672600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 78 | 20230921 | 181600 | 8130672600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 79 | 20230921 | 181500 | 8130672600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 80 | 20230921 | 181400 | 8130672600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 81 | 20230921 | 181300 | 8130672600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 82 | 20230921 | 181200 | 8130672600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 83 | 20230921 | 181100 | 8130672600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 84 | 20230921 | 181000 | 8130672600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 85 | 20230921 | 180900 | 8130672600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 86 | 20230921 | 180800 | 8130672600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 87 | 20230921 | 180700 | 8130672600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 88 | 20230921 | 180600 | 8130672600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 89 | 20230921 | 180500 | 8130672600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 90 | 20230921 | 180400 | 8130672600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 91 | 20230921 | 180300 | 8130672600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 92 | 20230921 | 180200 | 8130672600 | 68000 | 68000 | 68000 | 68000 | 4101 |
| 93 | 20230921 | 180100 | 8130672600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 94 | 20230921 | 180000 | 8130672600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 95 | 20230921 | 175900 | 8130672600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 96 | 20230921 | 175800 | 8130672600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 97 | 20230921 | 175700 | 8130672600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 98 | 20230921 | 175600 | 8130672600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 99 | 20230921 | 175500 | 8130672600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 100 | 20230921 | 175400 | 8130672600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 101 | 20230921 | 175300 | 8130672600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 102 | 20230921 | 175200 | 8130672600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 103 | 20230921 | 175100 | 8130672600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 104 | 20230921 | 175000 | 8130672600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 105 | 20230921 | 174900 | 8130672600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 106 | 20230921 | 174800 | 8130672600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 107 | 20230921 | 174700 | 8130672600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 108 | 20230921 | 174600 | 8130672600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 109 | 20230921 | 174500 | 8130672600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 110 | 20230921 | 174400 | 8130672600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 111 | 20230921 | 174300 | 8130672600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 112 | 20230921 | 174200 | 8130672600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 113 | 20230921 | 174100 | 8130672600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 114 | 20230921 | 174000 | 8130672600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 115 | 20230921 | 173900 | 8130672600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 116 | 20230921 | 173800 | 8130672600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 117 | 20230921 | 173700 | 8130672600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 118 | 20230921 | 173600 | 8130672600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 119 | 20230921 | 173500 | 8130672600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 120 | 20230921 | 173400 | 8130672600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 121 | 20230921 | 173300 | 8130672600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 122 | 20230921 | 173200 | 8130672600 | 68000 | 68000 | 68000 | 68000 | 4101 |
| 123 | 20230921 | 173100 | 8130672600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 124 | 20230921 | 173000 | 8130672600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 125 | 20230921 | 172900 | 8130672600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 126 | 20230921 | 172800 | 8130672600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 127 | 20230921 | 172700 | 8130672600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 128 | 20230921 | 172600 | 8130672600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 129 | 20230921 | 172500 | 8130672600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 130 | 20230921 | 172400 | 8130672600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 131 | 20230921 | 172300 | 8130672600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 132 | 20230921 | 172200 | 8130672600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 133 | 20230921 | 172100 | 8130672600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 134 | 20230921 | 172000 | 8130672600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 135 | 20230921 | 171900 | 8130672600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 136 | 20230921 | 171800 | 8130672600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 137 | 20230921 | 171700 | 8130672600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 138 | 20230921 | 171600 | 8130672600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 139 | 20230921 | 171500 | 8130672600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 140 | 20230921 | 171400 | 8130672600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 141 | 20230921 | 171300 | 8130672600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 142 | 20230921 | 171200 | 8130672600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 143 | 20230921 | 171100 | 8130672600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 144 | 20230921 | 171000 | 8130672600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 145 | 20230921 | 170900 | 8130672600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 146 | 20230921 | 170800 | 8130672600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 147 | 20230921 | 170700 | 8130672600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 148 | 20230921 | 170600 | 8130672600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 149 | 20230921 | 170500 | 8130672600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 150 | 20230921 | 170400 | 8130672600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 151 | 20230921 | 170300 | 8130672600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 152 | 20230921 | 170200 | 8130672600 | 68000 | 68000 | 68000 | 68000 | 4101 |
| 153 | 20230921 | 170100 | 8130672600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 154 | 20230921 | 170000 | 8130672600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 155 | 20230921 | 165900 | 8130672600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 156 | 20230921 | 165800 | 8130672600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 157 | 20230921 | 165700 | 8130672600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 158 | 20230921 | 165600 | 8130672600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 159 | 20230921 | 165500 | 8130672600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 160 | 20230921 | 165400 | 8130672600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 161 | 20230921 | 165300 | 8130672600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 162 | 20230921 | 165200 | 8130672600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 163 | 20230921 | 165100 | 8130672600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 164 | 20230921 | 165000 | 8130672600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 165 | 20230921 | 164900 | 8130672600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 166 | 20230921 | 164800 | 8130672600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 167 | 20230921 | 164700 | 8130672600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 168 | 20230921 | 164600 | 8130672600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 169 | 20230921 | 164500 | 8130672600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 170 | 20230921 | 164400 | 8130672600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 171 | 20230921 | 164300 | 8130672600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 172 | 20230921 | 164200 | 8130672600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 173 | 20230921 | 164100 | 8130672600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 174 | 20230921 | 164000 | 8130672600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 175 | 20230921 | 163900 | 8130672600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 176 | 20230921 | 163800 | 8130672600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 177 | 20230921 | 163700 | 8130672600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 178 | 20230921 | 163600 | 8130672600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 179 | 20230921 | 163500 | 8130672600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 180 | 20230921 | 163400 | 8130672600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 181 | 20230921 | 163300 | 8130672600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 182 | 20230921 | 163200 | 8130672600 | 68000 | 68000 | 68000 | 68000 | 4101 |
| 183 | 20230921 | 163100 | 8130672600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 184 | 20230921 | 163000 | 8130672600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 185 | 20230921 | 162900 | 8130672600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 186 | 20230921 | 162800 | 8130672600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 187 | 20230921 | 162700 | 8130672600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 188 | 20230921 | 162600 | 8130672600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 189 | 20230921 | 162500 | 8130672600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 190 | 20230921 | 162400 | 8130672600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 191 | 20230921 | 162300 | 8130672600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 192 | 20230921 | 162200 | 8130672600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 193 | 20230921 | 162100 | 8130672600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 194 | 20230921 | 162000 | 8130672600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 195 | 20230921 | 161900 | 8130672600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 196 | 20230921 | 161800 | 8130672600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 197 | 20230921 | 161700 | 8130672600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 198 | 20230921 | 161600 | 8130672600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 199 | 20230921 | 161500 | 8130672600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 200 | 20230921 | 161400 | 8130672600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 201 | 20230921 | 161300 | 8130672600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 202 | 20230921 | 161200 | 8130672600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 203 | 20230921 | 161100 | 8130672600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 204 | 20230921 | 161000 | 8130672600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 205 | 20230921 | 160900 | 8130672600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 206 | 20230921 | 160800 | 8130672600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 207 | 20230921 | 160700 | 8130672600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 208 | 20230921 | 160600 | 8130672600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 209 | 20230921 | 160500 | 8130672600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 210 | 20230921 | 160400 | 8130672600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 211 | 20230921 | 160300 | 8130672600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 212 | 20230921 | 160200 | 8130672600 | 68000 | 68000 | 68000 | 68000 | 4101 |
| 213 | 20230921 | 160100 | 8130672600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 214 | 20230921 | 160000 | 8130672600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 215 | 20230921 | 155900 | 8130672600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 216 | 20230921 | 155800 | 8130672600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 217 | 20230921 | 155700 | 8130672600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 218 | 20230921 | 155600 | 8130672600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 219 | 20230921 | 155500 | 8130672600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 220 | 20230921 | 155400 | 8130672600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 221 | 20230921 | 155300 | 8130672600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 222 | 20230921 | 155200 | 8130672600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 223 | 20230921 | 155100 | 8130672600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 224 | 20230921 | 155000 | 8130672600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 225 | 20230921 | 154900 | 8130672600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 226 | 20230921 | 154800 | 8130672600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 227 | 20230921 | 154700 | 8130672600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 228 | 20230921 | 154600 | 8130672600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 229 | 20230921 | 154500 | 8130672600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 230 | 20230921 | 154400 | 8130672600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 231 | 20230921 | 154300 | 8130672600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 232 | 20230921 | 154200 | 8130672600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 233 | 20230921 | 154100 | 8130672600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 234 | 20230921 | 154000 | 8130672600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 235 | 20230921 | 153900 | 8130672600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 236 | 20230921 | 153800 | 8130672600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 237 | 20230921 | 153700 | 8130672600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 238 | 20230921 | 153600 | 8130672600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 239 | 20230921 | 153500 | 8130672600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 240 | 20230921 | 153400 | 8130672600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 241 | 20230921 | 153300 | 8130672600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 242 | 20230921 | 153200 | 8130672600 | 68000 | 68000 | 68000 | 68000 | 4101 |
| 243 | 20230921 | 153100 | 8130672600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 244 | 20230921 | 153000 | 8130672600 | 68000 | 68000 | 68000 | 68000 | 4101 |
| 245 | 20230921 | 152900 | 7851804600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 246 | 20230921 | 152800 | 7851804600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 247 | 20230921 | 152700 | 7851804600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 248 | 20230921 | 152600 | 7851804600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 249 | 20230921 | 152500 | 7851804600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 250 | 20230921 | 152400 | 7851804600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 251 | 20230921 | 152300 | 7851804600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 252 | 20230921 | 152200 | 7851804600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 253 | 20230921 | 152100 | 7851804600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 254 | 20230921 | 152000 | 7851804600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 255 | 20230921 | 151900 | 7851804600 | 68000 | 68200 | 68200 | 68000 | 550 |
| 256 | 20230921 | 151800 | 7814386200 | 68100 | 68100 | 68200 | 68000 | 403 |
| 257 | 20230921 | 151700 | 7786936600 | 68100 | 68000 | 68100 | 67900 | 266 |
| 258 | 20230921 | 151600 | 7768836100 | 68000 | 67700 | 68000 | 67600 | 872 |
| 259 | 20230921 | 151500 | 7709704100 | 67600 | 67500 | 67600 | 67400 | 447 |
| 260 | 20230921 | 151400 | 7679518600 | 67400 | 67500 | 67500 | 67200 | 1060 |
| 261 | 20230921 | 151300 | 7608154700 | 67500 | 67600 | 67600 | 67500 | 125 |
| 262 | 20230921 | 151200 | 7599711400 | 67500 | 67500 | 67600 | 67400 | 364 |
| 263 | 20230921 | 151100 | 7575144900 | 67400 | 67400 | 67500 | 67400 | 635 |
| 264 | 20230921 | 151000 | 7532328400 | 67500 | 67300 | 67500 | 67200 | 3831 |
| 265 | 20230921 | 150900 | 7274283500 | 67200 | 67400 | 67400 | 67200 | 914 |
| 266 | 20230921 | 150800 | 7212836800 | 67300 | 67400 | 67400 | 67300 | 225 |
| 267 | 20230921 | 150700 | 7197694100 | 67300 | 67300 | 67400 | 67200 | 586 |
| 268 | 20230921 | 150600 | 7158246300 | 67300 | 67300 | 67400 | 67200 | 1019 |
| 269 | 20230921 | 150500 | 7089673800 | 67300 | 67400 | 67400 | 67300 | 548 |
| 270 | 20230921 | 150400 | 7052791500 | 67300 | 67400 | 67400 | 67300 | 199 |
| 271 | 20230921 | 150300 | 7039397600 | 67300 | 67400 | 67400 | 67300 | 198 |
| 272 | 20230921 | 150200 | 7026072000 | 67300 | 67400 | 67400 | 67300 | 848 |
| 273 | 20230921 | 150100 | 6969001400 | 67400 | 67400 | 67400 | 67300 | 108 |
| 274 | 20230921 | 150000 | 6961722400 | 67300 | 67400 | 67400 | 67300 | 414 |
| 275 | 20230921 | 145900 | 6933829400 | 67300 | 67400 | 67400 | 67300 | 292 |
| 276 | 20230921 | 145800 | 6914167200 | 67300 | 67300 | 67300 | 67300 | 5 |
| 277 | 20230921 | 145700 | 6913830700 | 67300 | 67300 | 67300 | 67300 | 30 |
| 278 | 20230921 | 145600 | 6911811700 | 67300 | 67400 | 67400 | 67300 | 85 |
| 279 | 20230921 | 145500 | 6906091100 | 67400 | 67300 | 67400 | 67300 | 3 |
| 280 | 20230921 | 145400 | 6905889000 | 67400 | 67300 | 67400 | 67300 | 57 |
| 281 | 20230921 | 145300 | 6902051900 | 67300 | 67300 | 67300 | 67300 | 1239 |
| 282 | 20230921 | 145200 | 6818667200 | 67300 | 67300 | 67300 | 67300 | 10 |
| 283 | 20230921 | 145100 | 6817994200 | 67400 | 67300 | 67400 | 67300 | 122 |
| 284 | 20230921 | 145000 | 6809783300 | 67300 | 67400 | 67400 | 67300 | 31 |
| 285 | 20230921 | 144900 | 6807695900 | 67400 | 67400 | 67400 | 67400 | 22 |
| 286 | 20230921 | 144800 | 6806213100 | 67300 | 67400 | 67400 | 67300 | 21 |
| 287 | 20230921 | 144700 | 6804799000 | 67300 | 67300 | 67300 | 67300 | 78 |
| 288 | 20230921 | 144600 | 6799549600 | 67300 | 67300 | 67300 | 67300 | 223 |
| 289 | 20230921 | 144500 | 6784541700 | 67300 | 67300 | 67300 | 67300 | 682 |
| 290 | 20230921 | 144400 | 6738643100 | 67300 | 67400 | 67400 | 67300 | 84 |
| 291 | 20230921 | 144300 | 6732983800 | 67300 | 67400 | 67400 | 67300 | 675 |
| 292 | 20230921 | 144200 | 6687554300 | 67400 | 67300 | 67400 | 67300 | 105 |
| 293 | 20230921 | 144100 | 6680484700 | 67400 | 67500 | 67500 | 67300 | 1745 |
| 294 | 20230921 | 144000 | 6562872600 | 67500 | 67500 | 67500 | 67400 | 260 |
| 295 | 20230921 | 143900 | 6545327900 | 67500 | 67500 | 67500 | 67500 | 95 |
| 296 | 20230921 | 143800 | 6538915400 | 67500 | 67500 | 67500 | 67500 | 479 |
| 297 | 20230921 | 143700 | 6506582900 | 67500 | 67500 | 67500 | 67500 | 82 |
| 298 | 20230921 | 143600 | 6501047900 | 67500 | 67500 | 67500 | 67500 | 3166 |
| 299 | 20230921 | 143500 | 6287342900 | 67500 | 67500 | 67500 | 67500 | 675 |
| 300 | 20230921 | 143400 | 6241780400 | 67600 | 67600 | 67600 | 67600 | 2 |
| 301 | 20230921 | 143300 | 6241645200 | 67600 | 67500 | 67600 | 67500 | 73 |
| 302 | 20230921 | 143200 | 6236711700 | 67600 | 67600 | 67600 | 67600 | 160 |
| 303 | 20230921 | 143100 | 6225895700 | 67600 | 67600 | 67600 | 67500 | 69 |
| 304 | 20230921 | 143000 | 6221231400 | 67600 | 67600 | 67600 | 67600 | 81 |
| 305 | 20230921 | 142900 | 6215755800 | 67500 | 67600 | 67600 | 67500 | 112 |
| 306 | 20230921 | 142800 | 6208193000 | 67500 | 67600 | 67700 | 67500 | 40 |
| 307 | 20230921 | 142700 | 6205489500 | 67600 | 67600 | 67600 | 67600 | 143 |
| 308 | 20230921 | 142600 | 6195822700 | 67600 | 67600 | 67600 | 67600 | 95 |
| 309 | 20230921 | 142500 | 6189400700 | 67600 | 67600 | 67600 | 67600 | 7 |
| 310 | 20230921 | 142400 | 6188927500 | 67600 | 67600 | 67600 | 67600 | 74 |
| 311 | 20230921 | 142300 | 6183925100 | 67600 | 67600 | 67600 | 67600 | 1248 |
| 312 | 20230921 | 142200 | 6099560300 | 67700 | 67600 | 67700 | 67600 | 6 |
| 313 | 20230921 | 142100 | 6099154200 | 67600 | 67700 | 67700 | 67600 | 49 |
| 314 | 20230921 | 142000 | 6095840600 | 67600 | 67700 | 67700 | 67600 | 103 |
| 315 | 20230921 | 141900 | 6088877500 | 67700 | 67700 | 67700 | 67600 | 162 |
| 316 | 20230921 | 141800 | 6077924100 | 67700 | 67700 | 67700 | 67600 | 85 |
| 317 | 20230921 | 141700 | 6072176900 | 67600 | 67700 | 67700 | 67600 | 110 |
| 318 | 20230921 | 141600 | 6064739900 | 67600 | 67600 | 67600 | 67600 | 2 |
| 319 | 20230921 | 141500 | 6064604700 | 67600 | 67700 | 67700 | 67600 | 152 |
| 320 | 20230921 | 141400 | 6054324300 | 67600 | 67600 | 67600 | 67600 | 30 |
| 321 | 20230921 | 141300 | 6052296300 | 67600 | 67700 | 67700 | 67600 | 194 |
| 322 | 20230921 | 141200 | 6039173400 | 67600 | 67600 | 67700 | 67600 | 325 |
| 323 | 20230921 | 141100 | 6017196500 | 67600 | 67700 | 67700 | 67600 | 423 |
| 324 | 20230921 | 141000 | 5988563300 | 67700 | 67800 | 67800 | 67700 | 944 |
| 325 | 20230921 | 140900 | 5924654400 | 67800 | 67800 | 67800 | 67800 | 0 |
| 326 | 20230921 | 140800 | 5924654400 | 67800 | 67800 | 67800 | 67800 | 53 |
| 327 | 20230921 | 140700 | 5921061000 | 67800 | 67800 | 67800 | 67800 | 210 |
| 328 | 20230921 | 140600 | 5906823000 | 67700 | 67700 | 67700 | 67700 | 9 |
| 329 | 20230921 | 140500 | 5906213700 | 67800 | 67800 | 67800 | 67800 | 72 |
| 330 | 20230921 | 140400 | 5901332100 | 67800 | 67700 | 67800 | 67700 | 140 |
| 331 | 20230921 | 140300 | 5891842400 | 67800 | 67800 | 67800 | 67700 | 198 |
| 332 | 20230921 | 140200 | 5878427000 | 67800 | 67800 | 67800 | 67800 | 156 |
| 333 | 20230921 | 140100 | 5867850200 | 67800 | 67800 | 67800 | 67700 | 155 |
| 334 | 20230921 | 140000 | 5857341300 | 67700 | 67700 | 67700 | 67700 | 5 |
| 335 | 20230921 | 135900 | 5857002800 | 67800 | 67800 | 67800 | 67800 | 32 |
| 336 | 20230921 | 135800 | 5854833200 | 67800 | 67800 | 67800 | 67800 | 87 |
| 337 | 20230921 | 135700 | 5848934600 | 67800 | 67800 | 67800 | 67700 | 56 |
| 338 | 20230921 | 135600 | 5845140300 | 67800 | 67800 | 67800 | 67700 | 787 |
| 339 | 20230921 | 135500 | 5791795200 | 67800 | 67800 | 67800 | 67800 | 35 |
| 340 | 20230921 | 135400 | 5789422200 | 67800 | 67800 | 67800 | 67800 | 965 |
| 341 | 20230921 | 135300 | 5723995200 | 67700 | 67800 | 67800 | 67700 | 248 |
| 342 | 20230921 | 135200 | 5707204800 | 67700 | 67700 | 67800 | 67700 | 196 |
| 343 | 20230921 | 135100 | 5693933000 | 67700 | 67800 | 67800 | 67700 | 107 |
| 344 | 20230921 | 135000 | 5686683400 | 67700 | 67800 | 67800 | 67700 | 113 |
| 345 | 20230921 | 134900 | 5679033100 | 67800 | 67700 | 67800 | 67700 | 267 |
| 346 | 20230921 | 134800 | 5660950500 | 67800 | 67900 | 67900 | 67700 | 94 |
| 347 | 20230921 | 134700 | 5654582800 | 67900 | 67800 | 67900 | 67700 | 208 |
| 348 | 20230921 | 134600 | 5640481900 | 67800 | 67700 | 67800 | 67700 | 169 |
| 349 | 20230921 | 134500 | 5629035400 | 67800 | 67800 | 67800 | 67800 | 930 |
| 350 | 20230921 | 134400 | 5565981400 | 67700 | 67700 | 67700 | 67700 | 0 |
| 351 | 20230921 | 134300 | 5565981400 | 67700 | 67700 | 67800 | 67700 | 81 |
| 352 | 20230921 | 134200 | 5560494700 | 67800 | 67800 | 67800 | 67800 | 41 |
| 353 | 20230921 | 134100 | 5557714900 | 67800 | 67700 | 67800 | 67700 | 64 |
| 354 | 20230921 | 134000 | 5553380700 | 67700 | 67800 | 67800 | 67700 | 378 |
| 355 | 20230921 | 133900 | 5527788600 | 67800 | 67800 | 67800 | 67800 | 113 |
| 356 | 20230921 | 133800 | 5520127200 | 67700 | 67800 | 67800 | 67700 | 80 |
| 357 | 20230921 | 133700 | 5514710700 | 67800 | 67700 | 67800 | 67700 | 156 |
| 358 | 20230921 | 133600 | 5504139600 | 67700 | 67800 | 67800 | 67700 | 205 |
| 359 | 20230921 | 133500 | 5490250800 | 67700 | 67700 | 67700 | 67700 | 49 |
| 360 | 20230921 | 133400 | 5486933500 | 67700 | 67700 | 67700 | 67700 | 170 |
| 361 | 20230921 | 133300 | 5475424500 | 67700 | 67700 | 67700 | 67600 | 162 |
| 362 | 20230921 | 133200 | 5464457200 | 67600 | 67700 | 67700 | 67600 | 454 |
| 363 | 20230921 | 133100 | 5433765400 | 67600 | 67700 | 67700 | 67600 | 139 |
| 364 | 20230921 | 133000 | 5424355600 | 67600 | 67600 | 67600 | 67600 | 4 |
| 365 | 20230921 | 132900 | 5424085200 | 67600 | 67800 | 67800 | 67600 | 179 |
| 366 | 20230921 | 132800 | 5411961600 | 67800 | 67800 | 67900 | 67800 | 160 |
| 367 | 20230921 | 132700 | 5401112000 | 67800 | 67600 | 67800 | 67600 | 910 |
| 368 | 20230921 | 132600 | 5339574800 | 67600 | 67500 | 67600 | 67500 | 43 |
| 369 | 20230921 | 132500 | 5336671100 | 67600 | 67500 | 67600 | 67500 | 47 |
| 370 | 20230921 | 132400 | 5333497900 | 67500 | 67500 | 67500 | 67500 | 41 |
| 371 | 20230921 | 132300 | 5330730400 | 67500 | 67600 | 67600 | 67500 | 522 |
| 372 | 20230921 | 132200 | 5295460600 | 67600 | 67600 | 67600 | 67500 | 308 |
| 373 | 20230921 | 132100 | 5274647500 | 67500 | 67600 | 67600 | 67500 | 85 |
| 374 | 20230921 | 132000 | 5268909500 | 67600 | 67600 | 67600 | 67600 | 40 |
| 375 | 20230921 | 131900 | 5266205500 | 67600 | 67600 | 67600 | 67600 | 228 |
| 376 | 20230921 | 131800 | 5250792700 | 67600 | 67600 | 67600 | 67600 | 227 |
| 377 | 20230921 | 131700 | 5235447500 | 67600 | 67600 | 67600 | 67600 | 41 |
| 378 | 20230921 | 131600 | 5232675900 | 67600 | 67600 | 67600 | 67600 | 71 |
| 379 | 20230921 | 131500 | 5227876300 | 67600 | 67600 | 67600 | 67600 | 54 |
| 380 | 20230921 | 131400 | 5224225900 | 67600 | 67500 | 67600 | 67500 | 387 |
| 381 | 20230921 | 131300 | 5198101300 | 67600 | 67600 | 67600 | 67500 | 228 |
| 382 | 20230921 | 131200 | 5182692500 | 67600 | 67600 | 67600 | 67500 | 106 |
| 383 | 20230921 | 131100 | 5175528900 | 67600 | 67600 | 67600 | 67500 | 1230 |
| 384 | 20230921 | 131000 | 5092480900 | 67600 | 67600 | 67700 | 67600 | 1311 |
| 385 | 20230921 | 130900 | 5003759900 | 67500 | 67600 | 67600 | 67500 | 178 |
| 386 | 20230921 | 130800 | 4991737100 | 67600 | 67600 | 67600 | 67500 | 93 |
| 387 | 20230921 | 130700 | 4985451700 | 67600 | 67600 | 67600 | 67500 | 286 |
| 388 | 20230921 | 130600 | 4966118600 | 67600 | 67600 | 67600 | 67500 | 80 |
| 389 | 20230921 | 130500 | 4960713000 | 67600 | 67600 | 67600 | 67500 | 1485 |
| 390 | 20230921 | 130400 | 4860329800 | 67700 | 67600 | 67700 | 67600 | 447 |
| 391 | 20230921 | 130300 | 4830111900 | 67700 | 67700 | 67700 | 67600 | 326 |
| 392 | 20230921 | 130200 | 4808071100 | 67700 | 67700 | 67700 | 67600 | 120 |
| 393 | 20230921 | 130100 | 4799950100 | 67700 | 67700 | 67700 | 67700 | 17 |
| 394 | 20230921 | 130000 | 4798799200 | 67700 | 67700 | 67700 | 67700 | 190 |
| 395 | 20230921 | 125900 | 4785936200 | 67700 | 67700 | 67700 | 67600 | 61 |
| 396 | 20230921 | 125800 | 4781806600 | 67700 | 67700 | 67700 | 67600 | 120 |
| 397 | 20230921 | 125700 | 4773683700 | 67700 | 67600 | 67700 | 67600 | 199 |
| 398 | 20230921 | 125600 | 4760212100 | 67700 | 67700 | 67700 | 67600 | 678 |
| 399 | 20230921 | 125500 | 4714322500 | 67700 | 67700 | 67700 | 67600 | 1225 |
| 400 | 20230921 | 125400 | 4631392400 | 67700 | 67700 | 67700 | 67600 | 88 |
| 401 | 20230921 | 125300 | 4625437900 | 67700 | 67700 | 67700 | 67700 | 79 |
| 402 | 20230921 | 125200 | 4620089600 | 67700 | 67900 | 67900 | 67700 | 4683 |
| 403 | 20230921 | 125100 | 4302853100 | 67900 | 67900 | 67900 | 67800 | 15 |
| 404 | 20230921 | 125000 | 4301835200 | 67900 | 67900 | 67900 | 67900 | 12 |
| 405 | 20230921 | 124900 | 4301020400 | 67800 | 67900 | 67900 | 67800 | 485 |
| 406 | 20230921 | 124800 | 4268136300 | 67900 | 67900 | 67900 | 67900 | 94 |
| 407 | 20230921 | 124700 | 4261753700 | 67800 | 67900 | 67900 | 67800 | 28 |
| 408 | 20230921 | 124600 | 4259854800 | 67900 | 67900 | 67900 | 67900 | 20 |
| 409 | 20230921 | 124500 | 4258496800 | 67900 | 67900 | 67900 | 67900 | 43 |
| 410 | 20230921 | 124400 | 4255577100 | 67900 | 67800 | 67900 | 67800 | 121 |
| 411 | 20230921 | 124300 | 4247368400 | 67900 | 67900 | 67900 | 67900 | 69 |
| 412 | 20230921 | 124200 | 4242683300 | 68000 | 68000 | 68000 | 68000 | 1 |
| 413 | 20230921 | 124100 | 4242615300 | 67900 | 67900 | 67900 | 67900 | 1 |
| 414 | 20230921 | 124000 | 4242547400 | 67900 | 67900 | 67900 | 67900 | 1302 |
| 415 | 20230921 | 123900 | 4154141600 | 67900 | 68000 | 68000 | 67900 | 105 |
| 416 | 20230921 | 123800 | 4147012000 | 68000 | 67900 | 68000 | 67900 | 272 |
| 417 | 20230921 | 123700 | 4128541000 | 68000 | 68000 | 68000 | 68000 | 171 |
| 418 | 20230921 | 123600 | 4116913000 | 67900 | 67900 | 67900 | 67900 | 56 |
| 419 | 20230921 | 123500 | 4113110600 | 67900 | 67900 | 68000 | 67900 | 104 |
| 420 | 20230921 | 123400 | 4106048800 | 68000 | 68000 | 68000 | 68000 | 44 |
| 421 | 20230921 | 123300 | 4103056800 | 68000 | 68000 | 68000 | 67900 | 20 |
| 422 | 20230921 | 123200 | 4101698300 | 68000 | 67900 | 68000 | 67900 | 170 |
| 423 | 20230921 | 123100 | 4090152900 | 67900 | 68000 | 68000 | 67900 | 19 |
| 424 | 20230921 | 123000 | 4088861400 | 68000 | 68000 | 68000 | 68000 | 278 |
| 425 | 20230921 | 122900 | 4069957400 | 68000 | 68000 | 68000 | 68000 | 36 |
| 426 | 20230921 | 122800 | 4067509400 | 68000 | 68000 | 68000 | 68000 | 0 |
| 427 | 20230921 | 122700 | 4067509400 | 68000 | 68000 | 68100 | 68000 | 98 |
| 428 | 20230921 | 122600 | 4060845200 | 68000 | 68000 | 68000 | 68000 | 56 |
| 429 | 20230921 | 122500 | 4057037200 | 68000 | 68000 | 68000 | 68000 | 0 |
| 430 | 20230921 | 122400 | 4057037200 | 68000 | 68100 | 68100 | 68000 | 297 |
| 431 | 20230921 | 122300 | 4036838200 | 68000 | 68100 | 68100 | 68000 | 295 |
| 432 | 20230921 | 122200 | 4016754700 | 68100 | 68100 | 68100 | 68100 | 2 |
| 433 | 20230921 | 122100 | 4016618500 | 68100 | 68100 | 68100 | 68100 | 19 |
| 434 | 20230921 | 122000 | 4015324600 | 68100 | 68100 | 68100 | 68100 | 52 |
| 435 | 20230921 | 121900 | 4011783400 | 68000 | 68100 | 68100 | 68000 | 742 |
| 436 | 20230921 | 121800 | 3961256900 | 68100 | 68100 | 68100 | 68100 | 1 |
| 437 | 20230921 | 121700 | 3961188800 | 68000 | 68100 | 68100 | 68000 | 112 |
| 438 | 20230921 | 121600 | 3953568700 | 68100 | 68100 | 68100 | 68100 | 46 |
| 439 | 20230921 | 121500 | 3950436100 | 68100 | 68100 | 68200 | 68100 | 49 |
| 440 | 20230921 | 121400 | 3947098700 | 68100 | 68100 | 68100 | 68100 | 62 |
| 441 | 20230921 | 121300 | 3942876500 | 68100 | 68100 | 68100 | 68100 | 286 |
| 442 | 20230921 | 121200 | 3923399900 | 68100 | 68100 | 68100 | 68100 | 45 |
| 443 | 20230921 | 121100 | 3920335400 | 68100 | 68100 | 68100 | 68100 | 110 |
| 444 | 20230921 | 121000 | 3912844400 | 68100 | 68100 | 68100 | 68100 | 71 |
| 445 | 20230921 | 120900 | 3908009300 | 68100 | 68100 | 68100 | 68100 | 4 |
| 446 | 20230921 | 120800 | 3907736900 | 68100 | 68100 | 68100 | 68100 | 9 |
| 447 | 20230921 | 120700 | 3907124000 | 68200 | 68100 | 68200 | 68100 | 32 |
| 448 | 20230921 | 120600 | 3904942800 | 68200 | 68200 | 68200 | 68200 | 3 |
| 449 | 20230921 | 120500 | 3904738200 | 68200 | 68200 | 68200 | 68200 | 10 |
| 450 | 20230921 | 120400 | 3904056200 | 68200 | 68200 | 68200 | 68200 | 9 |
| 451 | 20230921 | 120300 | 3903442400 | 68200 | 68000 | 68200 | 68000 | 2753 |
| 452 | 20230921 | 120200 | 3716027300 | 67900 | 68000 | 68000 | 67900 | 179 |
| 453 | 20230921 | 120100 | 3703863300 | 68000 | 68100 | 68100 | 68000 | 1281 |
| 454 | 20230921 | 120000 | 3616754800 | 68000 | 68100 | 68100 | 68000 | 1013 |
| 455 | 20230921 | 115900 | 3547870500 | 68100 | 68100 | 68100 | 68100 | 167 |
| 456 | 20230921 | 115800 | 3536497800 | 68100 | 68000 | 68100 | 68000 | 129 |
| 457 | 20230921 | 115700 | 3527720200 | 68100 | 68100 | 68100 | 68100 | 9 |
| 458 | 20230921 | 115600 | 3527107300 | 68100 | 68100 | 68100 | 68100 | 102 |
| 459 | 20230921 | 115500 | 3520161100 | 68100 | 68100 | 68100 | 68000 | 164 |
| 460 | 20230921 | 115400 | 3509004400 | 68100 | 68100 | 68100 | 68100 | 108 |
| 461 | 20230921 | 115300 | 3501649600 | 68100 | 68100 | 68100 | 68100 | 0 |
| 462 | 20230921 | 115200 | 3501649600 | 68100 | 68100 | 68100 | 68000 | 66 |
| 463 | 20230921 | 115100 | 3497161300 | 68000 | 68000 | 68000 | 68000 | 110 |
| 464 | 20230921 | 115000 | 3489681300 | 68000 | 68000 | 68000 | 68000 | 244 |
| 465 | 20230921 | 114900 | 3473089300 | 68000 | 68000 | 68100 | 68000 | 71 |
| 466 | 20230921 | 114800 | 3468257100 | 68000 | 68000 | 68100 | 68000 | 258 |
| 467 | 20230921 | 114700 | 3450704000 | 68000 | 68000 | 68000 | 68000 | 20 |
| 468 | 20230921 | 114600 | 3449344000 | 68100 | 68000 | 68100 | 68000 | 5 |
| 469 | 20230921 | 114500 | 3449003700 | 68000 | 68000 | 68100 | 68000 | 107 |
| 470 | 20230921 | 114400 | 3441725200 | 68000 | 68000 | 68000 | 68000 | 46 |
| 471 | 20230921 | 114300 | 3438597200 | 68000 | 68000 | 68000 | 68000 | 129 |
| 472 | 20230921 | 114200 | 3429825200 | 68000 | 68100 | 68100 | 68000 | 236 |
| 473 | 20230921 | 114100 | 3413754100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 474 | 20230921 | 114000 | 3413754100 | 68100 | 68100 | 68100 | 68000 | 16 |
| 475 | 20230921 | 113900 | 3412664600 | 68100 | 68000 | 68100 | 68000 | 34 |
| 476 | 20230921 | 113800 | 3410352200 | 68000 | 68000 | 68000 | 68000 | 60 |
| 477 | 20230921 | 113700 | 3406272200 | 68000 | 68000 | 68100 | 68000 | 71 |
| 478 | 20230921 | 113600 | 3401442600 | 68100 | 68100 | 68100 | 68100 | 45 |
| 479 | 20230921 | 113500 | 3398378100 | 68000 | 68000 | 68000 | 68000 | 40 |
| 480 | 20230921 | 113400 | 3395658100 | 68000 | 68000 | 68000 | 68000 | 5 |
| 481 | 20230921 | 113300 | 3395318100 | 68000 | 68000 | 68000 | 68000 | 6 |
| 482 | 20230921 | 113200 | 3394910100 | 68000 | 68100 | 68100 | 68000 | 39 |
| 483 | 20230921 | 113100 | 3392254400 | 68000 | 68000 | 68100 | 68000 | 22 |
| 484 | 20230921 | 113000 | 3390757400 | 68100 | 68100 | 68100 | 68000 | 91 |
| 485 | 20230921 | 112900 | 3384560800 | 68100 | 68100 | 68100 | 68000 | 81 |
| 486 | 20230921 | 112800 | 3379046000 | 68100 | 68000 | 68100 | 68000 | 50 |
| 487 | 20230921 | 112700 | 3375642600 | 68000 | 68100 | 68100 | 68000 | 114 |
| 488 | 20230921 | 112600 | 3367884200 | 68100 | 68100 | 68100 | 68000 | 60 |
| 489 | 20230921 | 112500 | 3363803900 | 68100 | 68100 | 68100 | 68100 | 33 |
| 490 | 20230921 | 112400 | 3361556600 | 68100 | 68000 | 68100 | 68000 | 119 |
| 491 | 20230921 | 112300 | 3353462700 | 68000 | 68100 | 68100 | 68000 | 77 |
| 492 | 20230921 | 112200 | 3348226600 | 68100 | 68000 | 68100 | 68000 | 72 |
| 493 | 20230921 | 112100 | 3343327800 | 68000 | 68000 | 68000 | 68000 | 2 |
| 494 | 20230921 | 112000 | 3343191800 | 68000 | 68100 | 68100 | 68000 | 134 |
| 495 | 20230921 | 111900 | 3334077100 | 68100 | 68000 | 68100 | 68000 | 13 |
| 496 | 20230921 | 111800 | 3333192800 | 68000 | 68000 | 68000 | 68000 | 109 |
| 497 | 20230921 | 111700 | 3325780800 | 68000 | 68000 | 68100 | 68000 | 16 |
| 498 | 20230921 | 111600 | 3324692500 | 68000 | 68100 | 68100 | 68000 | 21 |
| 499 | 20230921 | 111500 | 3323264400 | 68100 | 68000 | 68100 | 68000 | 200 |
| 500 | 20230921 | 111400 | 3309659200 | 68000 | 68000 | 68000 | 68000 | 0 |
| 501 | 20230921 | 111300 | 3309659200 | 68000 | 68100 | 68100 | 68000 | 31 |
| 502 | 20230921 | 111200 | 3307548200 | 68100 | 68100 | 68100 | 68000 | 62 |
| 503 | 20230921 | 111100 | 3303331700 | 68100 | 68100 | 68100 | 68100 | 4 |
| 504 | 20230921 | 111000 | 3303059300 | 68000 | 68100 | 68100 | 68000 | 130 |
| 505 | 20230921 | 110900 | 3294216700 | 68000 | 68100 | 68100 | 68000 | 16 |
| 506 | 20230921 | 110800 | 3293128100 | 68100 | 68000 | 68100 | 68000 | 44 |
| 507 | 20230921 | 110700 | 3290135700 | 68100 | 68100 | 68100 | 68100 | 27 |
| 508 | 20230921 | 110600 | 3288297000 | 68100 | 68000 | 68100 | 68000 | 34 |
| 509 | 20230921 | 110500 | 3285981800 | 68100 | 68100 | 68100 | 68000 | 72 |
| 510 | 20230921 | 110400 | 3281080200 | 68000 | 68100 | 68100 | 68000 | 7 |
| 511 | 20230921 | 110300 | 3280604000 | 68100 | 68100 | 68100 | 68100 | 46 |
| 512 | 20230921 | 110200 | 3277471400 | 68000 | 68100 | 68100 | 68000 | 762 |
| 513 | 20230921 | 110100 | 3225633700 | 68100 | 68200 | 68200 | 68100 | 297 |
| 514 | 20230921 | 110000 | 3205404000 | 68200 | 68200 | 68200 | 68100 | 17 |
| 515 | 20230921 | 105900 | 3204245800 | 68200 | 68200 | 68200 | 68200 | 40 |
| 516 | 20230921 | 105800 | 3201517800 | 68200 | 68200 | 68200 | 68100 | 63 |
| 517 | 20230921 | 105700 | 3197222100 | 68100 | 68100 | 68100 | 68100 | 60 |
| 518 | 20230921 | 105600 | 3193136100 | 68100 | 68200 | 68200 | 68100 | 38 |
| 519 | 20230921 | 105500 | 3190544600 | 68100 | 68100 | 68100 | 68100 | 2 |
| 520 | 20230921 | 105400 | 3190408400 | 68100 | 68100 | 68100 | 68100 | 12 |
| 521 | 20230921 | 105300 | 3189591200 | 68100 | 68200 | 68200 | 68100 | 266 |
| 522 | 20230921 | 105200 | 3171471900 | 68200 | 68200 | 68200 | 68200 | 8 |
| 523 | 20230921 | 105100 | 3170926300 | 68200 | 68200 | 68200 | 68100 | 99 |
| 524 | 20230921 | 105000 | 3164184000 | 68200 | 68200 | 68200 | 68100 | 114 |
| 525 | 20230921 | 104900 | 3156414900 | 68100 | 68100 | 68100 | 68100 | 213 |
| 526 | 20230921 | 104800 | 3141909600 | 68200 | 68100 | 68200 | 68100 | 121 |
| 527 | 20230921 | 104700 | 3133668500 | 68200 | 68200 | 68200 | 68100 | 444 |
| 528 | 20230921 | 104600 | 3103397100 | 68200 | 68200 | 68200 | 68200 | 22 |
| 529 | 20230921 | 104500 | 3101896700 | 68200 | 68100 | 68200 | 68100 | 148 |
| 530 | 20230921 | 104400 | 3091815800 | 68100 | 68100 | 68100 | 68100 | 286 |
| 531 | 20230921 | 104300 | 3072339200 | 68100 | 68000 | 68100 | 68000 | 447 |
| 532 | 20230921 | 104200 | 3041928600 | 68000 | 68000 | 68200 | 68000 | 1374 |
| 533 | 20230921 | 104100 | 2948488100 | 68000 | 68000 | 68000 | 67900 | 144 |
| 534 | 20230921 | 104000 | 2938699800 | 68000 | 68000 | 68000 | 68000 | 140 |
| 535 | 20230921 | 103900 | 2929179800 | 68000 | 68000 | 68000 | 67900 | 41 |
| 536 | 20230921 | 103800 | 2926392600 | 68000 | 67900 | 68000 | 67900 | 121 |
| 537 | 20230921 | 103700 | 2918174200 | 68000 | 67900 | 68000 | 67900 | 17 |
| 538 | 20230921 | 103600 | 2917018300 | 68000 | 67900 | 68000 | 67900 | 27 |
| 539 | 20230921 | 103500 | 2915184300 | 67900 | 67900 | 67900 | 67900 | 110 |
| 540 | 20230921 | 103400 | 2907715300 | 67900 | 67900 | 67900 | 67900 | 40 |
| 541 | 20230921 | 103300 | 2904999300 | 68000 | 68000 | 68000 | 68000 | 111 |
| 542 | 20230921 | 103200 | 2897451300 | 67900 | 68000 | 68000 | 67900 | 47 |
| 543 | 20230921 | 103100 | 2894257800 | 68000 | 68000 | 68000 | 68000 | 11 |
| 544 | 20230921 | 103000 | 2893509800 | 68000 | 67900 | 68000 | 67900 | 226 |
| 545 | 20230921 | 102900 | 2878163700 | 67900 | 68000 | 68000 | 67900 | 157 |
| 546 | 20230921 | 102800 | 2867498900 | 68000 | 68000 | 68000 | 67900 | 69 |
| 547 | 20230921 | 102700 | 2862812400 | 67900 | 68000 | 68000 | 67900 | 44 |
| 548 | 20230921 | 102600 | 2859823100 | 68000 | 68000 | 68000 | 68000 | 68 |
| 549 | 20230921 | 102500 | 2855199100 | 67900 | 67900 | 67900 | 67900 | 386 |
| 550 | 20230921 | 102400 | 2828989700 | 67900 | 67900 | 67900 | 67900 | 125 |
| 551 | 20230921 | 102300 | 2820502200 | 67900 | 68000 | 68000 | 67900 | 133 |
| 552 | 20230921 | 102200 | 2811468600 | 68000 | 68000 | 68000 | 67900 | 230 |
| 553 | 20230921 | 102100 | 2795850500 | 67900 | 68000 | 68000 | 67900 | 26 |
| 554 | 20230921 | 102000 | 2794083000 | 68000 | 67900 | 68000 | 67900 | 144 |
| 555 | 20230921 | 101900 | 2784304300 | 68000 | 68000 | 68000 | 67900 | 71 |
| 556 | 20230921 | 101800 | 2779482100 | 68000 | 68000 | 68000 | 67900 | 144 |
| 557 | 20230921 | 101700 | 2769700200 | 67900 | 68000 | 68000 | 67900 | 447 |
| 558 | 20230921 | 101600 | 2739343700 | 68000 | 68000 | 68000 | 67900 | 4447 |
| 559 | 20230921 | 101500 | 2436993800 | 68000 | 68000 | 68100 | 68000 | 56 |
| 560 | 20230921 | 101400 | 2433185200 | 68000 | 68100 | 68200 | 68000 | 597 |
| 561 | 20230921 | 101300 | 2392536200 | 68100 | 68100 | 68100 | 68000 | 910 |
| 562 | 20230921 | 101200 | 2330591300 | 68100 | 68100 | 68100 | 68000 | 211 |
| 563 | 20230921 | 101100 | 2316232200 | 68100 | 68100 | 68100 | 68100 | 99 |
| 564 | 20230921 | 101000 | 2309490300 | 68200 | 68300 | 68300 | 68100 | 5141 |
| 565 | 20230921 | 100900 | 1959062600 | 68300 | 68300 | 68300 | 68200 | 175 |
| 566 | 20230921 | 100800 | 1947111100 | 68300 | 68400 | 68400 | 68200 | 738 |
| 567 | 20230921 | 100700 | 1896729200 | 68300 | 68300 | 68300 | 68300 | 10 |
| 568 | 20230921 | 100600 | 1896046200 | 68300 | 68400 | 68400 | 68300 | 84 |
| 569 | 20230921 | 100500 | 1890302600 | 68400 | 68300 | 68400 | 68300 | 56 |
| 570 | 20230921 | 100400 | 1886477700 | 68300 | 68300 | 68300 | 68300 | 637 |
| 571 | 20230921 | 100300 | 1842970600 | 68300 | 68300 | 68300 | 68300 | 1510 |
| 572 | 20230921 | 100200 | 1739837600 | 68200 | 68300 | 68300 | 68200 | 70 |
| 573 | 20230921 | 100100 | 1735059500 | 68300 | 68300 | 68300 | 68200 | 140 |
| 574 | 20230921 | 100000 | 1725497600 | 68300 | 68300 | 68300 | 68200 | 24 |
| 575 | 20230921 | 095900 | 1723858800 | 68200 | 68200 | 68300 | 68200 | 19 |
| 576 | 20230921 | 095800 | 1722562600 | 68300 | 68200 | 68300 | 68200 | 104 |
| 577 | 20230921 | 095700 | 1715468400 | 68300 | 68200 | 68300 | 68200 | 136 |
| 578 | 20230921 | 095600 | 1706192300 | 68200 | 68200 | 68300 | 68200 | 1261 |
| 579 | 20230921 | 095500 | 1620191100 | 68200 | 68300 | 68300 | 68200 | 348 |
| 580 | 20230921 | 095400 | 1596440500 | 68300 | 68400 | 68400 | 68300 | 1034 |
| 581 | 20230921 | 095300 | 1525814900 | 68300 | 68300 | 68300 | 68300 | 61 |
| 582 | 20230921 | 095200 | 1521648600 | 68400 | 68400 | 68400 | 68400 | 251 |
| 583 | 20230921 | 095100 | 1504480200 | 68400 | 68400 | 68400 | 68300 | 24 |
| 584 | 20230921 | 095000 | 1502839600 | 68400 | 68400 | 68400 | 68400 | 10 |
| 585 | 20230921 | 094900 | 1502155600 | 68300 | 68300 | 68500 | 68300 | 1608 |
| 586 | 20230921 | 094800 | 1392322900 | 68300 | 68200 | 68300 | 68200 | 93 |
| 587 | 20230921 | 094700 | 1385972500 | 68300 | 68300 | 68300 | 68200 | 1594 |
| 588 | 20230921 | 094600 | 1277105300 | 68300 | 68300 | 68300 | 68300 | 217 |
| 589 | 20230921 | 094500 | 1262284200 | 68400 | 68400 | 68400 | 68300 | 557 |
| 590 | 20230921 | 094400 | 1224187200 | 68400 | 68400 | 68400 | 68400 | 26 |
| 591 | 20230921 | 094300 | 1222408800 | 68400 | 68300 | 68400 | 68300 | 155 |
| 592 | 20230921 | 094200 | 1211819100 | 68400 | 68300 | 68400 | 68300 | 287 |
| 593 | 20230921 | 094100 | 1192191400 | 68400 | 68300 | 68400 | 68300 | 71 |
| 594 | 20230921 | 094000 | 1187335800 | 68400 | 68400 | 68400 | 68400 | 560 |
| 595 | 20230921 | 093900 | 1149031800 | 68400 | 68500 | 68500 | 68400 | 99 |
| 596 | 20230921 | 093800 | 1142259600 | 68500 | 68500 | 68500 | 68400 | 313 |
| 597 | 20230921 | 093700 | 1120847600 | 68500 | 68500 | 68500 | 68400 | 504 |
| 598 | 20230921 | 093600 | 1086372800 | 68500 | 68600 | 68600 | 68500 | 484 |
| 599 | 20230921 | 093500 | 1053217500 | 68600 | 68600 | 68600 | 68500 | 142 |
| 600 | 20230921 | 093400 | 1043478800 | 68600 | 68600 | 68600 | 68500 | 387 |
| 601 | 20230921 | 093300 | 1016950600 | 68600 | 68600 | 68600 | 68500 | 67 |
| 602 | 20230921 | 093200 | 1012354600 | 68600 | 68500 | 68600 | 68500 | 126 |
| 603 | 20230921 | 093100 | 1003716800 | 68600 | 68600 | 68600 | 68600 | 823 |
| 604 | 20230921 | 093000 | 947259000 | 68500 | 68500 | 68600 | 68500 | 304 |
| 605 | 20230921 | 092900 | 926430000 | 68500 | 68500 | 68600 | 68500 | 19 |
| 606 | 20230921 | 092800 | 925128100 | 68600 | 68500 | 68600 | 68500 | 426 |
| 607 | 20230921 | 092700 | 895944200 | 68600 | 68600 | 68600 | 68500 | 233 |
| 608 | 20230921 | 092600 | 879982800 | 68600 | 68500 | 68600 | 68500 | 1302 |
| 609 | 20230921 | 092500 | 790745400 | 68600 | 68600 | 68600 | 68500 | 853 |
| 610 | 20230921 | 092400 | 732232900 | 68600 | 68700 | 68700 | 68600 | 186 |
| 611 | 20230921 | 092300 | 719468000 | 68700 | 68800 | 68800 | 68700 | 960 |
| 612 | 20230921 | 092200 | 653513700 | 68800 | 68900 | 68900 | 68800 | 716 |
| 613 | 20230921 | 092100 | 604252800 | 68900 | 68800 | 68900 | 68800 | 118 |
| 614 | 20230921 | 092000 | 596134100 | 68900 | 68900 | 68900 | 68800 | 361 |
| 615 | 20230921 | 091900 | 571296800 | 68900 | 68800 | 68900 | 68800 | 89 |
| 616 | 20230921 | 091800 | 565171900 | 68800 | 68900 | 68900 | 68800 | 1703 |
| 617 | 20230921 | 091700 | 447914500 | 69000 | 69000 | 69000 | 69000 | 7 |
| 618 | 20230921 | 091600 | 447431500 | 69000 | 69000 | 69000 | 69000 | 40 |
| 619 | 20230921 | 091500 | 444671500 | 69000 | 69000 | 69000 | 68900 | 16 |
| 620 | 20230921 | 091400 | 443568500 | 69000 | 69000 | 69000 | 68900 | 28 |
| 621 | 20230921 | 091300 | 441638200 | 68900 | 68900 | 69000 | 68900 | 303 |
| 622 | 20230921 | 091200 | 420755100 | 68900 | 69000 | 69000 | 68900 | 111 |
| 623 | 20230921 | 091100 | 413106700 | 69000 | 69000 | 69100 | 68900 | 810 |
| 624 | 20230921 | 091000 | 357212000 | 69100 | 69000 | 69100 | 69000 | 240 |
| 625 | 20230921 | 090900 | 340651100 | 69000 | 69000 | 69000 | 68900 | 756 |
| 626 | 20230921 | 090800 | 288493600 | 69000 | 69000 | 69100 | 68900 | 599 |
| 627 | 20230921 | 090700 | 247153800 | 68900 | 68900 | 68900 | 68800 | 214 |
| 628 | 20230921 | 090600 | 232411100 | 68900 | 69000 | 69000 | 68900 | 638 |
| 629 | 20230921 | 090500 | 188452500 | 69000 | 69100 | 69100 | 68900 | 318 |
| 630 | 20230921 | 090400 | 166520000 | 69000 | 69000 | 69100 | 69000 | 279 |
| 631 | 20230921 | 090300 | 147268800 | 69100 | 69000 | 69100 | 69000 | 191 |
| 632 | 20230921 | 090200 | 134077200 | 69200 | 68900 | 69200 | 68900 | 507 |
| 633 | 20230921 | 090100 | 99097500 | 68900 | 69000 | 69100 | 68900 | 682 |
| 634 | 20230921 | 090000 | 52042200 | 69000 | 69100 | 69100 | 69000 | 728 |