32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230921 | 185200 | 11886464300 | 78900 | 78900 | 78900 | 78900 | 9326 |
| 3 | 20230921 | 185100 | 11886464300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 4 | 20230921 | 185000 | 11886464300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 5 | 20230921 | 184900 | 11886464300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 6 | 20230921 | 184800 | 11886464300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 7 | 20230921 | 184700 | 11886464300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 8 | 20230921 | 184600 | 11886464300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 9 | 20230921 | 184500 | 11886464300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 10 | 20230921 | 184400 | 11886464300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 11 | 20230921 | 184300 | 11886464300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 12 | 20230921 | 184200 | 11886464300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 13 | 20230921 | 184100 | 11886464300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 14 | 20230921 | 184000 | 11886464300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 15 | 20230921 | 183900 | 11886464300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 16 | 20230921 | 183800 | 11886464300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 17 | 20230921 | 183700 | 11886464300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 18 | 20230921 | 183600 | 11886464300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 19 | 20230921 | 183500 | 11886464300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 20 | 20230921 | 183400 | 11886464300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 21 | 20230921 | 183300 | 11886464300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 22 | 20230921 | 183200 | 11886464300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 23 | 20230921 | 183100 | 11886464300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 24 | 20230921 | 183000 | 11886464300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 25 | 20230921 | 182900 | 11886464300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 26 | 20230921 | 182800 | 11886464300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 27 | 20230921 | 182700 | 11886464300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 28 | 20230921 | 182600 | 11886464300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 29 | 20230921 | 182500 | 11886464300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 30 | 20230921 | 182400 | 11886464300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 31 | 20230921 | 182300 | 11886464300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 32 | 20230921 | 182200 | 11886464300 | 78900 | 78900 | 78900 | 78900 | 9326 |
| 33 | 20230921 | 182100 | 11886464300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 34 | 20230921 | 182000 | 11886464300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 35 | 20230921 | 181900 | 11886464300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 36 | 20230921 | 181800 | 11886464300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 37 | 20230921 | 181700 | 11886464300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 38 | 20230921 | 181600 | 11886464300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 39 | 20230921 | 181500 | 11886464300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 40 | 20230921 | 181400 | 11886464300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 41 | 20230921 | 181300 | 11886464300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 42 | 20230921 | 181200 | 11886464300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 43 | 20230921 | 181100 | 11886464300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 44 | 20230921 | 181000 | 11886464300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 45 | 20230921 | 180900 | 11886464300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 46 | 20230921 | 180800 | 11886464300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 47 | 20230921 | 180700 | 11886464300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 48 | 20230921 | 180600 | 11886464300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 49 | 20230921 | 180500 | 11886464300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 50 | 20230921 | 180400 | 11886464300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 51 | 20230921 | 180300 | 11886464300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 52 | 20230921 | 180200 | 11886464300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 53 | 20230921 | 180100 | 11886464300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 54 | 20230921 | 180000 | 11886464300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 55 | 20230921 | 175900 | 11886464300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 56 | 20230921 | 175800 | 11886464300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 57 | 20230921 | 175700 | 11886464300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 58 | 20230921 | 175600 | 11886464300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 59 | 20230921 | 175500 | 11886464300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 60 | 20230921 | 175400 | 11886464300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 61 | 20230921 | 175300 | 11886464300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 62 | 20230921 | 175200 | 11886464300 | 78900 | 78900 | 78900 | 78900 | 9326 |
| 63 | 20230921 | 175100 | 11886464300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 64 | 20230921 | 175000 | 11886464300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 65 | 20230921 | 174900 | 11886464300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 66 | 20230921 | 174800 | 11886464300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 67 | 20230921 | 174700 | 11886464300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 68 | 20230921 | 174600 | 11886464300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 69 | 20230921 | 174500 | 11886464300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 70 | 20230921 | 174400 | 11886464300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 71 | 20230921 | 174300 | 11886464300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 72 | 20230921 | 174200 | 11886464300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 73 | 20230921 | 174100 | 11886464300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 74 | 20230921 | 174000 | 11886464300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 75 | 20230921 | 173900 | 11886464300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 76 | 20230921 | 173800 | 11886464300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 77 | 20230921 | 173700 | 11886464300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 78 | 20230921 | 173600 | 11886464300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 79 | 20230921 | 173500 | 11886464300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 80 | 20230921 | 173400 | 11886464300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 81 | 20230921 | 173300 | 11886464300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 82 | 20230921 | 173200 | 11886464300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 83 | 20230921 | 173100 | 11886464300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 84 | 20230921 | 173000 | 11886464300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 85 | 20230921 | 172900 | 11886464300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 86 | 20230921 | 172800 | 11886464300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 87 | 20230921 | 172700 | 11886464300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 88 | 20230921 | 172600 | 11886464300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 89 | 20230921 | 172500 | 11886464300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 90 | 20230921 | 172400 | 11886464300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 91 | 20230921 | 172300 | 11886464300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 92 | 20230921 | 172200 | 11886464300 | 78900 | 78900 | 78900 | 78900 | 9326 |
| 93 | 20230921 | 172100 | 11886464300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 94 | 20230921 | 172000 | 11886464300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 95 | 20230921 | 171900 | 11886464300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 96 | 20230921 | 171800 | 11886464300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 97 | 20230921 | 171700 | 11886464300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 98 | 20230921 | 171600 | 11886464300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 99 | 20230921 | 171500 | 11886464300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 100 | 20230921 | 171400 | 11886464300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 101 | 20230921 | 171300 | 11886464300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 102 | 20230921 | 171200 | 11886464300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 103 | 20230921 | 171100 | 11886464300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 104 | 20230921 | 171000 | 11886464300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 105 | 20230921 | 170900 | 11886464300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 106 | 20230921 | 170800 | 11886464300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 107 | 20230921 | 170700 | 11886464300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 108 | 20230921 | 170600 | 11886464300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 109 | 20230921 | 170500 | 11886464300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 110 | 20230921 | 170400 | 11886464300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 111 | 20230921 | 170300 | 11886464300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 112 | 20230921 | 170200 | 11886464300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 113 | 20230921 | 170100 | 11886464300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 114 | 20230921 | 170000 | 11886464300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 115 | 20230921 | 165900 | 11886464300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 116 | 20230921 | 165800 | 11886464300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 117 | 20230921 | 165700 | 11886464300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 118 | 20230921 | 165600 | 11886464300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 119 | 20230921 | 165500 | 11886464300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 120 | 20230921 | 165400 | 11886464300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 121 | 20230921 | 165300 | 11886464300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 122 | 20230921 | 165200 | 11886464300 | 78900 | 78900 | 78900 | 78900 | 9326 |
| 123 | 20230921 | 165100 | 11886464300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 124 | 20230921 | 165000 | 11886464300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 125 | 20230921 | 164900 | 11886464300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 126 | 20230921 | 164800 | 11886464300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 127 | 20230921 | 164700 | 11886464300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 128 | 20230921 | 164600 | 11886464300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 129 | 20230921 | 164500 | 11886464300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 130 | 20230921 | 164400 | 11886464300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 131 | 20230921 | 164300 | 11886464300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 132 | 20230921 | 164200 | 11886464300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 133 | 20230921 | 164100 | 11886464300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 134 | 20230921 | 164000 | 11886464300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 135 | 20230921 | 163900 | 11886464300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 136 | 20230921 | 163800 | 11886464300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 137 | 20230921 | 163700 | 11886464300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 138 | 20230921 | 163600 | 11886464300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 139 | 20230921 | 163500 | 11886464300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 140 | 20230921 | 163400 | 11886464300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 141 | 20230921 | 163300 | 11886464300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 142 | 20230921 | 163200 | 11886464300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 143 | 20230921 | 163100 | 11886464300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 144 | 20230921 | 163000 | 11886464300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 145 | 20230921 | 162900 | 11886464300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 146 | 20230921 | 162800 | 11886464300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 147 | 20230921 | 162700 | 11886464300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 148 | 20230921 | 162600 | 11886464300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 149 | 20230921 | 162500 | 11886464300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 150 | 20230921 | 162400 | 11886464300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 151 | 20230921 | 162300 | 11886464300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 152 | 20230921 | 162200 | 11886464300 | 78900 | 78900 | 78900 | 78900 | 9326 |
| 153 | 20230921 | 162100 | 11886464300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 154 | 20230921 | 162000 | 11886464300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 155 | 20230921 | 161900 | 11886464300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 156 | 20230921 | 161800 | 11886464300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 157 | 20230921 | 161700 | 11886464300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 158 | 20230921 | 161600 | 11886464300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 159 | 20230921 | 161500 | 11886464300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 160 | 20230921 | 161400 | 11886464300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 161 | 20230921 | 161300 | 11886464300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 162 | 20230921 | 161200 | 11886464300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 163 | 20230921 | 161100 | 11886464300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 164 | 20230921 | 161000 | 11886464300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 165 | 20230921 | 160900 | 11886464300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 166 | 20230921 | 160800 | 11886464300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 167 | 20230921 | 160700 | 11886464300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 168 | 20230921 | 160600 | 11886464300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 169 | 20230921 | 160500 | 11886464300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 170 | 20230921 | 160400 | 11886464300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 171 | 20230921 | 160300 | 11886464300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 172 | 20230921 | 160200 | 11886464300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 173 | 20230921 | 160100 | 11886464300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 174 | 20230921 | 160000 | 11886464300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 175 | 20230921 | 155900 | 11886464300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 176 | 20230921 | 155800 | 11886464300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 177 | 20230921 | 155700 | 11886464300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 178 | 20230921 | 155600 | 11886464300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 179 | 20230921 | 155500 | 11886464300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 180 | 20230921 | 155400 | 11886464300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 181 | 20230921 | 155300 | 11886464300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 182 | 20230921 | 155200 | 11886464300 | 78900 | 78900 | 78900 | 78900 | 9326 |
| 183 | 20230921 | 155100 | 11886464300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 184 | 20230921 | 155000 | 11886464300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 185 | 20230921 | 154900 | 11886464300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 186 | 20230921 | 154800 | 11886464300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 187 | 20230921 | 154700 | 11886464300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 188 | 20230921 | 154600 | 11886464300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 189 | 20230921 | 154500 | 11886464300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 190 | 20230921 | 154400 | 11886464300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 191 | 20230921 | 154300 | 11886464300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 192 | 20230921 | 154200 | 11886464300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 193 | 20230921 | 154100 | 11886464300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 194 | 20230921 | 154000 | 11886464300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 195 | 20230921 | 153900 | 11886464300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 196 | 20230921 | 153800 | 11886464300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 197 | 20230921 | 153700 | 11886464300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 198 | 20230921 | 153600 | 11886464300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 199 | 20230921 | 153500 | 11886464300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 200 | 20230921 | 153400 | 11886464300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 201 | 20230921 | 153300 | 11886464300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 202 | 20230921 | 153200 | 11886464300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 203 | 20230921 | 153100 | 11886464300 | 78900 | 78900 | 78900 | 78900 | 0 |
| 204 | 20230921 | 153000 | 11886464300 | 78900 | 78900 | 78900 | 78900 | 9326 |
| 205 | 20230921 | 152900 | 11150642900 | 78900 | 78900 | 78900 | 78900 | 0 |
| 206 | 20230921 | 152800 | 11150642900 | 78900 | 78900 | 78900 | 78900 | 0 |
| 207 | 20230921 | 152700 | 11150642900 | 78900 | 78900 | 78900 | 78900 | 0 |
| 208 | 20230921 | 152600 | 11150642900 | 78900 | 78900 | 78900 | 78900 | 0 |
| 209 | 20230921 | 152500 | 11150642900 | 78900 | 78900 | 78900 | 78900 | 0 |
| 210 | 20230921 | 152400 | 11150642900 | 78900 | 78900 | 78900 | 78900 | 0 |
| 211 | 20230921 | 152300 | 11150642900 | 78900 | 78900 | 78900 | 78900 | 0 |
| 212 | 20230921 | 152200 | 11150642900 | 78900 | 78900 | 78900 | 78900 | 0 |
| 213 | 20230921 | 152100 | 11150642900 | 78900 | 78900 | 78900 | 78900 | 0 |
| 214 | 20230921 | 152000 | 11150642900 | 78900 | 78900 | 78900 | 78900 | 0 |
| 215 | 20230921 | 151900 | 11150642900 | 78900 | 78800 | 79000 | 78800 | 290 |
| 216 | 20230921 | 151800 | 11127763300 | 78900 | 78700 | 78900 | 78700 | 844 |
| 217 | 20230921 | 151700 | 11061285800 | 78700 | 78700 | 78800 | 78600 | 2270 |
| 218 | 20230921 | 151600 | 10882594400 | 78700 | 78700 | 78800 | 78700 | 449 |
| 219 | 20230921 | 151500 | 10847254400 | 78700 | 78700 | 78800 | 78700 | 1420 |
| 220 | 20230921 | 151400 | 10735497700 | 78700 | 78700 | 78800 | 78700 | 1455 |
| 221 | 20230921 | 151300 | 10620889000 | 78700 | 78700 | 78800 | 78700 | 506 |
| 222 | 20230921 | 151200 | 10581048600 | 78800 | 78800 | 78800 | 78700 | 463 |
| 223 | 20230921 | 151100 | 10544595600 | 78700 | 78800 | 78800 | 78700 | 522 |
| 224 | 20230921 | 151000 | 10503499500 | 78700 | 78800 | 78800 | 78700 | 575 |
| 225 | 20230921 | 150900 | 10458223200 | 78800 | 78700 | 78900 | 78700 | 651 |
| 226 | 20230921 | 150800 | 10406940500 | 78800 | 78700 | 78800 | 78700 | 966 |
| 227 | 20230921 | 150700 | 10330840800 | 78700 | 78800 | 78800 | 78700 | 328 |
| 228 | 20230921 | 150600 | 10305007900 | 78800 | 78700 | 78800 | 78700 | 327 |
| 229 | 20230921 | 150500 | 10279262500 | 78800 | 78800 | 78800 | 78700 | 405 |
| 230 | 20230921 | 150400 | 10247366600 | 78800 | 78800 | 78900 | 78700 | 207 |
| 231 | 20230921 | 150300 | 10231070200 | 78800 | 78800 | 78900 | 78800 | 503 |
| 232 | 20230921 | 150200 | 10191433300 | 78900 | 78900 | 78900 | 78800 | 459 |
| 233 | 20230921 | 150100 | 10155254700 | 78800 | 78800 | 78900 | 78800 | 441 |
| 234 | 20230921 | 150000 | 10120470400 | 78800 | 78800 | 78900 | 78800 | 553 |
| 235 | 20230921 | 145900 | 10076893200 | 78800 | 78900 | 78900 | 78800 | 444 |
| 236 | 20230921 | 145800 | 10041894700 | 78900 | 78800 | 78900 | 78800 | 182 |
| 237 | 20230921 | 145700 | 10027549500 | 78800 | 78800 | 78900 | 78800 | 325 |
| 238 | 20230921 | 145600 | 10001937800 | 78900 | 78800 | 78900 | 78800 | 243 |
| 239 | 20230921 | 145500 | 9982786000 | 78900 | 78700 | 78900 | 78700 | 169 |
| 240 | 20230921 | 145400 | 9969468100 | 78800 | 78700 | 78800 | 78700 | 283 |
| 241 | 20230921 | 145300 | 9947190700 | 78700 | 78800 | 78900 | 78700 | 372 |
| 242 | 20230921 | 145200 | 9917895300 | 78700 | 78900 | 78900 | 78700 | 345 |
| 243 | 20230921 | 145100 | 9890723200 | 78900 | 78900 | 78900 | 78700 | 448 |
| 244 | 20230921 | 145000 | 9855441800 | 78800 | 78700 | 78900 | 78700 | 653 |
| 245 | 20230921 | 144900 | 9803997100 | 78800 | 78800 | 78800 | 78700 | 381 |
| 246 | 20230921 | 144800 | 9773983600 | 78900 | 78800 | 78900 | 78800 | 499 |
| 247 | 20230921 | 144700 | 9734661700 | 78800 | 78900 | 78900 | 78800 | 1455 |
| 248 | 20230921 | 144600 | 9620004400 | 78800 | 78800 | 78900 | 78800 | 139 |
| 249 | 20230921 | 144500 | 9609049500 | 78900 | 78800 | 78900 | 78800 | 289 |
| 250 | 20230921 | 144400 | 9586262600 | 78800 | 78900 | 78900 | 78800 | 665 |
| 251 | 20230921 | 144300 | 9533854600 | 78800 | 78900 | 78900 | 78800 | 259 |
| 252 | 20230921 | 144200 | 9513437900 | 78800 | 78900 | 78900 | 78800 | 243 |
| 253 | 20230921 | 144100 | 9494283100 | 78900 | 78900 | 78900 | 78800 | 254 |
| 254 | 20230921 | 144000 | 9474258000 | 78900 | 78900 | 78900 | 78800 | 161 |
| 255 | 20230921 | 143900 | 9461566500 | 78900 | 78900 | 78900 | 78800 | 283 |
| 256 | 20230921 | 143800 | 9439253700 | 78900 | 78900 | 78900 | 78800 | 531 |
| 257 | 20230921 | 143700 | 9397375100 | 78900 | 78900 | 78900 | 78800 | 294 |
| 258 | 20230921 | 143600 | 9374187500 | 78800 | 78800 | 78900 | 78800 | 259 |
| 259 | 20230921 | 143500 | 9353775100 | 78800 | 78800 | 78900 | 78800 | 177 |
| 260 | 20230921 | 143400 | 9339825800 | 78900 | 78900 | 78900 | 78800 | 303 |
| 261 | 20230921 | 143300 | 9315942600 | 78800 | 78900 | 78900 | 78800 | 182 |
| 262 | 20230921 | 143200 | 9301590300 | 78900 | 78800 | 78900 | 78800 | 131 |
| 263 | 20230921 | 143100 | 9291261000 | 78900 | 78800 | 78900 | 78800 | 514 |
| 264 | 20230921 | 143000 | 9250732400 | 78900 | 79000 | 79000 | 78900 | 288 |
| 265 | 20230921 | 142900 | 9228001900 | 78900 | 78900 | 79000 | 78900 | 450 |
| 266 | 20230921 | 142800 | 9192493200 | 79000 | 79000 | 79000 | 78900 | 345 |
| 267 | 20230921 | 142700 | 9165265700 | 79000 | 79000 | 79000 | 78900 | 107 |
| 268 | 20230921 | 142600 | 9156816600 | 78900 | 78900 | 79000 | 78900 | 284 |
| 269 | 20230921 | 142500 | 9134407100 | 78900 | 79000 | 79000 | 78900 | 308 |
| 270 | 20230921 | 142400 | 9110077100 | 78900 | 78900 | 79000 | 78900 | 142 |
| 271 | 20230921 | 142300 | 9098867800 | 79000 | 79000 | 79000 | 78900 | 170 |
| 272 | 20230921 | 142200 | 9085446800 | 78900 | 78900 | 79000 | 78900 | 342 |
| 273 | 20230921 | 142100 | 9058447400 | 79000 | 78900 | 79000 | 78900 | 62 |
| 274 | 20230921 | 142000 | 9053553800 | 79000 | 78900 | 79000 | 78800 | 1311 |
| 275 | 20230921 | 141900 | 8950109300 | 78800 | 78800 | 78900 | 78800 | 199 |
| 276 | 20230921 | 141800 | 8934422100 | 78900 | 78900 | 78900 | 78800 | 80 |
| 277 | 20230921 | 141700 | 8928114000 | 78900 | 78900 | 78900 | 78800 | 59 |
| 278 | 20230921 | 141600 | 8923462200 | 78900 | 78900 | 78900 | 78800 | 277 |
| 279 | 20230921 | 141500 | 8901610400 | 78900 | 78800 | 78900 | 78800 | 215 |
| 280 | 20230921 | 141400 | 8884656400 | 78900 | 78800 | 78900 | 78800 | 97 |
| 281 | 20230921 | 141300 | 8877006900 | 78900 | 78900 | 78900 | 78800 | 102 |
| 282 | 20230921 | 141200 | 8868963700 | 78900 | 78900 | 78900 | 78800 | 436 |
| 283 | 20230921 | 141100 | 8834603000 | 78900 | 78900 | 78900 | 78800 | 175 |
| 284 | 20230921 | 141000 | 8820808000 | 78800 | 78900 | 78900 | 78800 | 188 |
| 285 | 20230921 | 140900 | 8805982100 | 78900 | 78800 | 78900 | 78800 | 119 |
| 286 | 20230921 | 140800 | 8796603600 | 78800 | 78800 | 78900 | 78800 | 74 |
| 287 | 20230921 | 140700 | 8790771600 | 78800 | 78800 | 78900 | 78800 | 156 |
| 288 | 20230921 | 140600 | 8778474400 | 78800 | 78800 | 78900 | 78800 | 79 |
| 289 | 20230921 | 140500 | 8772245200 | 78900 | 78800 | 78900 | 78800 | 127 |
| 290 | 20230921 | 140400 | 8762228500 | 78800 | 78900 | 78900 | 78800 | 187 |
| 291 | 20230921 | 140300 | 8747482500 | 78900 | 78900 | 79000 | 78900 | 160 |
| 292 | 20230921 | 140200 | 8734858200 | 78900 | 78900 | 79000 | 78800 | 195 |
| 293 | 20230921 | 140100 | 8719474700 | 78800 | 78800 | 78900 | 78800 | 223 |
| 294 | 20230921 | 140000 | 8701894200 | 78900 | 78800 | 78900 | 78800 | 200 |
| 295 | 20230921 | 135900 | 8686117300 | 78900 | 78900 | 78900 | 78800 | 275 |
| 296 | 20230921 | 135800 | 8664441600 | 78800 | 78900 | 79000 | 78800 | 139 |
| 297 | 20230921 | 135700 | 8653476500 | 78900 | 78900 | 78900 | 78800 | 244 |
| 298 | 20230921 | 135600 | 8634226400 | 78800 | 78800 | 78900 | 78700 | 173 |
| 299 | 20230921 | 135500 | 8620594400 | 78800 | 78700 | 78900 | 78700 | 1001 |
| 300 | 20230921 | 135400 | 8541725500 | 78800 | 78800 | 78900 | 78700 | 452 |
| 301 | 20230921 | 135300 | 8506109700 | 78800 | 78900 | 78900 | 78800 | 485 |
| 302 | 20230921 | 135200 | 8467890400 | 78900 | 78800 | 78900 | 78800 | 238 |
| 303 | 20230921 | 135100 | 8449135200 | 78900 | 78800 | 78900 | 78800 | 120 |
| 304 | 20230921 | 135000 | 8439678800 | 78800 | 78800 | 78900 | 78800 | 140 |
| 305 | 20230921 | 134900 | 8428645900 | 78900 | 78900 | 78900 | 78800 | 438 |
| 306 | 20230921 | 134800 | 8394124900 | 78900 | 79000 | 79000 | 78900 | 838 |
| 307 | 20230921 | 134700 | 8328006400 | 78900 | 79100 | 79100 | 78900 | 654 |
| 308 | 20230921 | 134600 | 8276364700 | 79000 | 79000 | 79100 | 79000 | 276 |
| 309 | 20230921 | 134500 | 8254556600 | 79000 | 79100 | 79100 | 79000 | 152 |
| 310 | 20230921 | 134400 | 8242546300 | 79100 | 79000 | 79100 | 79000 | 163 |
| 311 | 20230921 | 134300 | 8229666900 | 79000 | 79100 | 79100 | 79000 | 102 |
| 312 | 20230921 | 134200 | 8221604900 | 79100 | 79000 | 79100 | 79000 | 149 |
| 313 | 20230921 | 134100 | 8209830700 | 79100 | 79000 | 79100 | 79000 | 58 |
| 314 | 20230921 | 134000 | 8205246500 | 79000 | 79000 | 79100 | 79000 | 64 |
| 315 | 20230921 | 133900 | 8200187700 | 79000 | 79100 | 79100 | 79000 | 146 |
| 316 | 20230921 | 133800 | 8188650100 | 79000 | 79000 | 79100 | 79000 | 60 |
| 317 | 20230921 | 133700 | 8183908000 | 79100 | 79100 | 79100 | 79000 | 93 |
| 318 | 20230921 | 133600 | 8176556100 | 79100 | 79100 | 79100 | 79000 | 197 |
| 319 | 20230921 | 133500 | 8160990300 | 79100 | 79000 | 79100 | 79000 | 294 |
| 320 | 20230921 | 133400 | 8137763700 | 79000 | 79000 | 79100 | 79000 | 145 |
| 321 | 20230921 | 133300 | 8126308400 | 79000 | 79000 | 79100 | 79000 | 281 |
| 322 | 20230921 | 133200 | 8104107200 | 79100 | 79100 | 79100 | 79100 | 20 |
| 323 | 20230921 | 133100 | 8102525200 | 79100 | 79000 | 79100 | 79000 | 102 |
| 324 | 20230921 | 133000 | 8094462900 | 79100 | 79100 | 79100 | 79000 | 75 |
| 325 | 20230921 | 132900 | 8088531500 | 79100 | 79100 | 79100 | 79100 | 73 |
| 326 | 20230921 | 132800 | 8082757200 | 79000 | 79100 | 79100 | 79000 | 145 |
| 327 | 20230921 | 132700 | 8071288000 | 79200 | 79100 | 79200 | 79100 | 148 |
| 328 | 20230921 | 132600 | 8059581100 | 79100 | 79100 | 79100 | 79100 | 99 |
| 329 | 20230921 | 132500 | 8051750200 | 79100 | 79000 | 79100 | 79000 | 140 |
| 330 | 20230921 | 132400 | 8040677200 | 79100 | 79000 | 79100 | 78900 | 544 |
| 331 | 20230921 | 132300 | 7997702900 | 79000 | 79000 | 79000 | 78900 | 33 |
| 332 | 20230921 | 132200 | 7995096900 | 79000 | 79000 | 79000 | 79000 | 29 |
| 333 | 20230921 | 132100 | 7992805900 | 79000 | 79000 | 79000 | 78900 | 126 |
| 334 | 20230921 | 132000 | 7982856700 | 79000 | 78900 | 79000 | 78900 | 264 |
| 335 | 20230921 | 131900 | 7962006700 | 78900 | 79000 | 79000 | 78900 | 143 |
| 336 | 20230921 | 131800 | 7950721200 | 79000 | 78900 | 79000 | 78800 | 742 |
| 337 | 20230921 | 131700 | 7892186200 | 78900 | 78900 | 78900 | 78900 | 35 |
| 338 | 20230921 | 131600 | 7889424700 | 78900 | 78800 | 78900 | 78800 | 25 |
| 339 | 20230921 | 131500 | 7887454200 | 78800 | 78800 | 78800 | 78700 | 617 |
| 340 | 20230921 | 131400 | 7838842000 | 78700 | 78700 | 78800 | 78700 | 74 |
| 341 | 20230921 | 131300 | 7833016600 | 78800 | 78800 | 78900 | 78800 | 876 |
| 342 | 20230921 | 131200 | 7763986600 | 78800 | 78900 | 78900 | 78800 | 114 |
| 343 | 20230921 | 131100 | 7755001700 | 78800 | 78900 | 78900 | 78800 | 315 |
| 344 | 20230921 | 131000 | 7730179200 | 78900 | 78800 | 78900 | 78800 | 47 |
| 345 | 20230921 | 130900 | 7726474600 | 78800 | 78900 | 78900 | 78800 | 142 |
| 346 | 20230921 | 130800 | 7715274200 | 78900 | 78900 | 78900 | 78800 | 618 |
| 347 | 20230921 | 130700 | 7666545200 | 78800 | 78900 | 78900 | 78800 | 746 |
| 348 | 20230921 | 130600 | 7607759800 | 78900 | 78800 | 78900 | 78800 | 158 |
| 349 | 20230921 | 130500 | 7595304600 | 78900 | 78800 | 78900 | 78800 | 435 |
| 350 | 20230921 | 130400 | 7561025500 | 78800 | 78900 | 78900 | 78800 | 150 |
| 351 | 20230921 | 130300 | 7549203500 | 78800 | 78800 | 78900 | 78800 | 466 |
| 352 | 20230921 | 130200 | 7512481100 | 78900 | 78900 | 78900 | 78800 | 71 |
| 353 | 20230921 | 130100 | 7506882200 | 78900 | 79000 | 79000 | 78800 | 1194 |
| 354 | 20230921 | 130000 | 7412676400 | 79000 | 78900 | 79000 | 78900 | 58 |
| 355 | 20230921 | 125900 | 7408097700 | 79000 | 78900 | 79000 | 78900 | 7 |
| 356 | 20230921 | 125800 | 7407545300 | 78900 | 78900 | 78900 | 78900 | 287 |
| 357 | 20230921 | 125700 | 7384901000 | 78900 | 78900 | 78900 | 78900 | 201 |
| 358 | 20230921 | 125600 | 7369042100 | 78900 | 79000 | 79000 | 78900 | 313 |
| 359 | 20230921 | 125500 | 7344342700 | 79000 | 78900 | 79000 | 78900 | 177 |
| 360 | 20230921 | 125400 | 7330363200 | 79000 | 79000 | 79000 | 79000 | 1113 |
| 361 | 20230921 | 125300 | 7242436200 | 79100 | 79100 | 79100 | 79100 | 32 |
| 362 | 20230921 | 125200 | 7239905000 | 79100 | 79000 | 79100 | 79000 | 169 |
| 363 | 20230921 | 125100 | 7226550200 | 79000 | 79100 | 79100 | 79000 | 67 |
| 364 | 20230921 | 125000 | 7221255900 | 79100 | 79100 | 79100 | 79000 | 31 |
| 365 | 20230921 | 124900 | 7218804200 | 79000 | 79100 | 79100 | 79000 | 31 |
| 366 | 20230921 | 124800 | 7216354700 | 79100 | 79100 | 79100 | 79000 | 24 |
| 367 | 20230921 | 124700 | 7214458200 | 79000 | 79000 | 79100 | 79000 | 321 |
| 368 | 20230921 | 124600 | 7189090100 | 79100 | 79100 | 79100 | 79100 | 3 |
| 369 | 20230921 | 124500 | 7188852800 | 79100 | 79000 | 79100 | 78900 | 319 |
| 370 | 20230921 | 124400 | 7163651100 | 79000 | 79000 | 79000 | 78900 | 90 |
| 371 | 20230921 | 124300 | 7156543000 | 79000 | 79000 | 79000 | 78900 | 408 |
| 372 | 20230921 | 124200 | 7124311300 | 79000 | 79100 | 79100 | 79000 | 33 |
| 373 | 20230921 | 124100 | 7121702900 | 79100 | 79100 | 79100 | 79000 | 32 |
| 374 | 20230921 | 124000 | 7119173600 | 79000 | 79000 | 79000 | 78900 | 813 |
| 375 | 20230921 | 123900 | 7054947200 | 78900 | 79000 | 79000 | 78900 | 258 |
| 376 | 20230921 | 123800 | 7034572100 | 78900 | 79000 | 79000 | 78900 | 441 |
| 377 | 20230921 | 123700 | 6999740900 | 78900 | 78900 | 79000 | 78900 | 118 |
| 378 | 20230921 | 123600 | 6990424900 | 79000 | 78900 | 79000 | 78900 | 30 |
| 379 | 20230921 | 123500 | 6988055500 | 78900 | 79000 | 79000 | 78900 | 134 |
| 380 | 20230921 | 123400 | 6977477200 | 79000 | 79000 | 79000 | 78900 | 38 |
| 381 | 20230921 | 123300 | 6974477400 | 79000 | 79000 | 79000 | 78900 | 185 |
| 382 | 20230921 | 123200 | 6959864600 | 79000 | 78900 | 79000 | 78900 | 223 |
| 383 | 20230921 | 123100 | 6942267300 | 78900 | 78900 | 79000 | 78900 | 104 |
| 384 | 20230921 | 123000 | 6934057200 | 79000 | 78900 | 79000 | 78900 | 239 |
| 385 | 20230921 | 122900 | 6915188100 | 78900 | 79000 | 79000 | 78900 | 373 |
| 386 | 20230921 | 122800 | 6885756300 | 78900 | 78900 | 79000 | 78900 | 34 |
| 387 | 20230921 | 122700 | 6883073600 | 78900 | 79000 | 79000 | 78900 | 118 |
| 388 | 20230921 | 122600 | 6873760700 | 78900 | 79000 | 79000 | 78900 | 225 |
| 389 | 20230921 | 122500 | 6855987600 | 79000 | 78900 | 79000 | 78900 | 192 |
| 390 | 20230921 | 122400 | 6840822500 | 79000 | 78900 | 79000 | 78900 | 463 |
| 391 | 20230921 | 122300 | 6804275800 | 78900 | 78900 | 79000 | 78900 | 119 |
| 392 | 20230921 | 122200 | 6794877400 | 78900 | 78900 | 79000 | 78900 | 38 |
| 393 | 20230921 | 122100 | 6791878200 | 78900 | 79000 | 79000 | 78900 | 230 |
| 394 | 20230921 | 122000 | 6773716200 | 79000 | 79000 | 79000 | 78900 | 14 |
| 395 | 20230921 | 121900 | 6772610300 | 78900 | 79000 | 79000 | 78900 | 212 |
| 396 | 20230921 | 121800 | 6755882600 | 78900 | 79000 | 79000 | 78900 | 310 |
| 397 | 20230921 | 121700 | 6731420000 | 79000 | 78900 | 79000 | 78900 | 55 |
| 398 | 20230921 | 121600 | 6727075400 | 78900 | 79000 | 79000 | 78900 | 101 |
| 399 | 20230921 | 121500 | 6719098900 | 79000 | 79000 | 79000 | 78900 | 170 |
| 400 | 20230921 | 121400 | 6705670800 | 79000 | 79000 | 79000 | 78900 | 122 |
| 401 | 20230921 | 121300 | 6696044200 | 79000 | 78900 | 79000 | 78900 | 74 |
| 402 | 20230921 | 121200 | 6690204100 | 79000 | 79000 | 79000 | 78900 | 202 |
| 403 | 20230921 | 121100 | 6674248100 | 78900 | 78900 | 79000 | 78900 | 266 |
| 404 | 20230921 | 121000 | 6653257100 | 78900 | 78900 | 78900 | 78900 | 134 |
| 405 | 20230921 | 120900 | 6642684500 | 78900 | 78900 | 79000 | 78900 | 60 |
| 406 | 20230921 | 120800 | 6637950100 | 79000 | 79000 | 79000 | 78900 | 100 |
| 407 | 20230921 | 120700 | 6630053700 | 78900 | 79000 | 79000 | 78900 | 97 |
| 408 | 20230921 | 120600 | 6622397800 | 79000 | 78900 | 79000 | 78900 | 428 |
| 409 | 20230921 | 120500 | 6588615000 | 78900 | 78900 | 79000 | 78900 | 136 |
| 410 | 20230921 | 120400 | 6577877400 | 79000 | 79000 | 79000 | 78900 | 33 |
| 411 | 20230921 | 120300 | 6575272400 | 79000 | 79100 | 79100 | 78900 | 1238 |
| 412 | 20230921 | 120200 | 6477469900 | 79000 | 79000 | 79100 | 79000 | 927 |
| 413 | 20230921 | 120100 | 6404236600 | 79100 | 79100 | 79100 | 79000 | 158 |
| 414 | 20230921 | 120000 | 6391752200 | 79100 | 79100 | 79100 | 79100 | 91 |
| 415 | 20230921 | 115900 | 6384554100 | 79100 | 79000 | 79100 | 79000 | 412 |
| 416 | 20230921 | 115800 | 6351994700 | 79000 | 79000 | 79100 | 79000 | 853 |
| 417 | 20230921 | 115700 | 6284605200 | 79000 | 79000 | 79100 | 79000 | 108 |
| 418 | 20230921 | 115600 | 6276072200 | 79000 | 79100 | 79100 | 79000 | 96 |
| 419 | 20230921 | 115500 | 6268486700 | 79000 | 79000 | 79100 | 79000 | 40 |
| 420 | 20230921 | 115400 | 6265326600 | 79000 | 79100 | 79100 | 79000 | 281 |
| 421 | 20230921 | 115300 | 6243102500 | 79100 | 79200 | 79200 | 79100 | 80 |
| 422 | 20230921 | 115200 | 6236773000 | 79100 | 79100 | 79100 | 79100 | 108 |
| 423 | 20230921 | 115100 | 6228230200 | 79100 | 79100 | 79100 | 79100 | 40 |
| 424 | 20230921 | 115000 | 6225066200 | 79200 | 79200 | 79200 | 79200 | 33 |
| 425 | 20230921 | 114900 | 6222452600 | 79100 | 79100 | 79100 | 79000 | 89 |
| 426 | 20230921 | 114800 | 6215414600 | 79100 | 79100 | 79100 | 79000 | 107 |
| 427 | 20230921 | 114700 | 6206953000 | 79100 | 79100 | 79100 | 79100 | 269 |
| 428 | 20230921 | 114600 | 6185675100 | 79100 | 79000 | 79100 | 79000 | 456 |
| 429 | 20230921 | 114500 | 6149610300 | 79000 | 79100 | 79100 | 79000 | 157 |
| 430 | 20230921 | 114400 | 6137207100 | 79000 | 79000 | 79100 | 79000 | 76 |
| 431 | 20230921 | 114300 | 6131195700 | 79000 | 79100 | 79100 | 79000 | 79 |
| 432 | 20230921 | 114200 | 6124952900 | 79000 | 79100 | 79100 | 79000 | 84 |
| 433 | 20230921 | 114100 | 6118312300 | 79100 | 79100 | 79100 | 79000 | 26 |
| 434 | 20230921 | 114000 | 6116257600 | 79100 | 79100 | 79100 | 79100 | 128 |
| 435 | 20230921 | 113900 | 6106132800 | 79100 | 79100 | 79100 | 79000 | 350 |
| 436 | 20230921 | 113800 | 6078449800 | 79100 | 79100 | 79100 | 79000 | 33 |
| 437 | 20230921 | 113700 | 6075842000 | 79100 | 79000 | 79100 | 79000 | 77 |
| 438 | 20230921 | 113600 | 6069756700 | 79000 | 79100 | 79100 | 79000 | 184 |
| 439 | 20230921 | 113500 | 6055207800 | 79100 | 79100 | 79100 | 79000 | 184 |
| 440 | 20230921 | 113400 | 6040666200 | 79100 | 79100 | 79100 | 79000 | 230 |
| 441 | 20230921 | 113300 | 6022473900 | 79100 | 79100 | 79100 | 79000 | 69 |
| 442 | 20230921 | 113200 | 6017021200 | 79000 | 79100 | 79100 | 79000 | 96 |
| 443 | 20230921 | 113100 | 6009430300 | 79100 | 79000 | 79100 | 79000 | 266 |
| 444 | 20230921 | 113000 | 5988392700 | 79000 | 79100 | 79100 | 79000 | 69 |
| 445 | 20230921 | 112900 | 5982936600 | 79000 | 79200 | 79200 | 79000 | 1508 |
| 446 | 20230921 | 112800 | 5863653900 | 79100 | 79100 | 79200 | 79100 | 120 |
| 447 | 20230921 | 112700 | 5854160900 | 79100 | 79100 | 79200 | 79100 | 201 |
| 448 | 20230921 | 112600 | 5838257200 | 79100 | 79200 | 79300 | 79100 | 2337 |
| 449 | 20230921 | 112500 | 5653167600 | 79200 | 79200 | 79300 | 79200 | 292 |
| 450 | 20230921 | 112400 | 5630037400 | 79300 | 79300 | 79300 | 79200 | 251 |
| 451 | 20230921 | 112300 | 5610134300 | 79300 | 79400 | 79400 | 79300 | 159 |
| 452 | 20230921 | 112200 | 5597511600 | 79400 | 79400 | 79400 | 79400 | 19 |
| 453 | 20230921 | 112100 | 5596003000 | 79400 | 79500 | 79500 | 79400 | 53 |
| 454 | 20230921 | 112000 | 5591794700 | 79400 | 79400 | 79400 | 79400 | 103 |
| 455 | 20230921 | 111900 | 5583616500 | 79400 | 79300 | 79400 | 79300 | 462 |
| 456 | 20230921 | 111800 | 5546939800 | 79300 | 79200 | 79300 | 79200 | 355 |
| 457 | 20230921 | 111700 | 5518799700 | 79300 | 79300 | 79300 | 79300 | 216 |
| 458 | 20230921 | 111600 | 5501670900 | 79300 | 79400 | 79400 | 79300 | 223 |
| 459 | 20230921 | 111500 | 5483986400 | 79400 | 79400 | 79400 | 79300 | 227 |
| 460 | 20230921 | 111400 | 5465984000 | 79400 | 79300 | 79400 | 79300 | 243 |
| 461 | 20230921 | 111300 | 5446700800 | 79300 | 79300 | 79400 | 79300 | 74 |
| 462 | 20230921 | 111200 | 5440830500 | 79300 | 79300 | 79400 | 79300 | 109 |
| 463 | 20230921 | 111100 | 5432185800 | 79300 | 79300 | 79300 | 79300 | 59 |
| 464 | 20230921 | 111000 | 5427507100 | 79300 | 79400 | 79400 | 79300 | 25 |
| 465 | 20230921 | 110900 | 5425524300 | 79400 | 79300 | 79400 | 79300 | 142 |
| 466 | 20230921 | 110800 | 5414262800 | 79400 | 79300 | 79400 | 79300 | 26 |
| 467 | 20230921 | 110700 | 5412200400 | 79300 | 79500 | 79500 | 79300 | 226 |
| 468 | 20230921 | 110600 | 5394266100 | 79500 | 79400 | 79500 | 79300 | 696 |
| 469 | 20230921 | 110500 | 5339031700 | 79500 | 79500 | 79500 | 79400 | 312 |
| 470 | 20230921 | 110400 | 5314257800 | 79500 | 79500 | 79500 | 79500 | 8 |
| 471 | 20230921 | 110300 | 5313621800 | 79500 | 79500 | 79500 | 79400 | 47 |
| 472 | 20230921 | 110200 | 5309888100 | 79500 | 79400 | 79500 | 79400 | 330 |
| 473 | 20230921 | 110100 | 5283656800 | 79500 | 79500 | 79500 | 79400 | 101 |
| 474 | 20230921 | 110000 | 5275630400 | 79500 | 79500 | 79500 | 79200 | 2186 |
| 475 | 20230921 | 105900 | 5102203000 | 79400 | 79500 | 79500 | 79400 | 76 |
| 476 | 20230921 | 105800 | 5096168400 | 79400 | 79500 | 79500 | 79400 | 251 |
| 477 | 20230921 | 105700 | 5076237800 | 79500 | 79500 | 79500 | 79400 | 15 |
| 478 | 20230921 | 105600 | 5075045600 | 79500 | 79500 | 79600 | 79400 | 772 |
| 479 | 20230921 | 105500 | 5013643400 | 79500 | 79500 | 79600 | 79500 | 334 |
| 480 | 20230921 | 105400 | 4987089400 | 79600 | 79600 | 79600 | 79500 | 212 |
| 481 | 20230921 | 105300 | 4970234700 | 79500 | 79800 | 79800 | 79500 | 768 |
| 482 | 20230921 | 105200 | 4909042800 | 79700 | 79800 | 79800 | 79700 | 157 |
| 483 | 20230921 | 105100 | 4896527500 | 79700 | 79800 | 79800 | 79700 | 19 |
| 484 | 20230921 | 105000 | 4895012700 | 79700 | 79800 | 79800 | 79700 | 67 |
| 485 | 20230921 | 104900 | 4889668200 | 79700 | 79900 | 79900 | 79700 | 119 |
| 486 | 20230921 | 104800 | 4880171700 | 79900 | 79900 | 79900 | 79800 | 110 |
| 487 | 20230921 | 104700 | 4871393400 | 79800 | 79800 | 79900 | 79700 | 898 |
| 488 | 20230921 | 104600 | 4799733100 | 79800 | 79800 | 79800 | 79700 | 51 |
| 489 | 20230921 | 104500 | 4795665200 | 79800 | 79800 | 79800 | 79700 | 106 |
| 490 | 20230921 | 104400 | 4787208400 | 79800 | 79800 | 79800 | 79800 | 181 |
| 491 | 20230921 | 104300 | 4772764600 | 79800 | 79700 | 79800 | 79700 | 481 |
| 492 | 20230921 | 104200 | 4734384000 | 79700 | 79600 | 79700 | 79500 | 914 |
| 493 | 20230921 | 104100 | 4661620700 | 79500 | 79600 | 79600 | 79500 | 8 |
| 494 | 20230921 | 104000 | 4660984500 | 79600 | 79600 | 79600 | 79500 | 427 |
| 495 | 20230921 | 103900 | 4626997300 | 79700 | 79700 | 79700 | 79600 | 187 |
| 496 | 20230921 | 103800 | 4612109400 | 79700 | 79700 | 79700 | 79600 | 87 |
| 497 | 20230921 | 103700 | 4605181400 | 79600 | 79300 | 79600 | 79300 | 1662 |
| 498 | 20230921 | 103600 | 4473157100 | 79300 | 79300 | 79400 | 79300 | 826 |
| 499 | 20230921 | 103500 | 4407654700 | 79400 | 79400 | 79400 | 79300 | 692 |
| 500 | 20230921 | 103400 | 4352715300 | 79500 | 79400 | 79500 | 79400 | 243 |
| 501 | 20230921 | 103300 | 4333415600 | 79400 | 79600 | 79600 | 79400 | 1605 |
| 502 | 20230921 | 103200 | 4205890000 | 79600 | 79600 | 79600 | 79500 | 59 |
| 503 | 20230921 | 103100 | 4201195800 | 79500 | 79500 | 79600 | 79500 | 226 |
| 504 | 20230921 | 103000 | 4183227900 | 79500 | 79600 | 79600 | 79500 | 91 |
| 505 | 20230921 | 102900 | 4175990600 | 79500 | 79600 | 79600 | 79500 | 151 |
| 506 | 20230921 | 102800 | 4163973500 | 79600 | 79600 | 79600 | 79600 | 7 |
| 507 | 20230921 | 102700 | 4163416300 | 79500 | 79600 | 79600 | 79500 | 284 |
| 508 | 20230921 | 102600 | 4140836500 | 79500 | 79600 | 79600 | 79500 | 94 |
| 509 | 20230921 | 102500 | 4133360500 | 79600 | 79600 | 79600 | 79500 | 110 |
| 510 | 20230921 | 102400 | 4124613400 | 79500 | 79500 | 79600 | 79500 | 382 |
| 511 | 20230921 | 102300 | 4094242000 | 79500 | 79600 | 79600 | 79500 | 748 |
| 512 | 20230921 | 102200 | 4034764600 | 79600 | 79600 | 79600 | 79500 | 1686 |
| 513 | 20230921 | 102100 | 3900562200 | 79700 | 79700 | 79700 | 79600 | 537 |
| 514 | 20230921 | 102000 | 3857764300 | 79700 | 79700 | 79700 | 79600 | 131 |
| 515 | 20230921 | 101900 | 3847329500 | 79700 | 79700 | 79700 | 79600 | 557 |
| 516 | 20230921 | 101800 | 3802939000 | 79700 | 79700 | 79800 | 79600 | 2845 |
| 517 | 20230921 | 101700 | 3576202000 | 79700 | 79800 | 79800 | 79700 | 189 |
| 518 | 20230921 | 101600 | 3561137300 | 79800 | 79900 | 79900 | 79700 | 1956 |
| 519 | 20230921 | 101500 | 3405047400 | 79900 | 79800 | 79900 | 79800 | 104 |
| 520 | 20230921 | 101400 | 3396743600 | 79800 | 79900 | 79900 | 79800 | 2021 |
| 521 | 20230921 | 101300 | 3235273000 | 79900 | 80000 | 80000 | 79900 | 64 |
| 522 | 20230921 | 101200 | 3230156900 | 80000 | 80000 | 80000 | 79900 | 167 |
| 523 | 20230921 | 101100 | 3216800400 | 80000 | 80000 | 80000 | 79900 | 617 |
| 524 | 20230921 | 101000 | 3167441800 | 80000 | 80000 | 80000 | 79900 | 145 |
| 525 | 20230921 | 100900 | 3155841900 | 80000 | 79900 | 80000 | 79900 | 295 |
| 526 | 20230921 | 100800 | 3132247600 | 80000 | 80000 | 80000 | 79900 | 123 |
| 527 | 20230921 | 100700 | 3122410600 | 80000 | 80100 | 80100 | 80000 | 369 |
| 528 | 20230921 | 100600 | 3092889600 | 80100 | 80100 | 80100 | 80100 | 41 |
| 529 | 20230921 | 100500 | 3089605500 | 80100 | 80000 | 80100 | 80000 | 92 |
| 530 | 20230921 | 100400 | 3082241100 | 80000 | 80000 | 80100 | 79900 | 294 |
| 531 | 20230921 | 100300 | 3058730800 | 80000 | 80000 | 80100 | 80000 | 1013 |
| 532 | 20230921 | 100200 | 2977686600 | 80000 | 80000 | 80000 | 79900 | 281 |
| 533 | 20230921 | 100100 | 2955210200 | 80000 | 80000 | 80000 | 80000 | 20 |
| 534 | 20230921 | 100000 | 2953610200 | 80000 | 79900 | 80000 | 79900 | 110 |
| 535 | 20230921 | 095900 | 2944813200 | 80000 | 80000 | 80000 | 79900 | 292 |
| 536 | 20230921 | 095800 | 2921457000 | 80000 | 79900 | 80000 | 79900 | 45 |
| 537 | 20230921 | 095700 | 2917859500 | 80000 | 79900 | 80000 | 79900 | 132 |
| 538 | 20230921 | 095600 | 2907307500 | 79900 | 80000 | 80000 | 79900 | 626 |
| 539 | 20230921 | 095500 | 2857239500 | 80000 | 79900 | 80000 | 79900 | 91 |
| 540 | 20230921 | 095400 | 2849965700 | 79900 | 80000 | 80000 | 79800 | 309 |
| 541 | 20230921 | 095300 | 2825279700 | 79900 | 79800 | 80000 | 79800 | 175 |
| 542 | 20230921 | 095200 | 2811296200 | 79900 | 79900 | 79900 | 79900 | 315 |
| 543 | 20230921 | 095100 | 2786127700 | 79900 | 79900 | 80000 | 79900 | 1172 |
| 544 | 20230921 | 095000 | 2692460900 | 80000 | 80000 | 80000 | 79900 | 181 |
| 545 | 20230921 | 094900 | 2677988800 | 80000 | 80000 | 80000 | 79900 | 60 |
| 546 | 20230921 | 094800 | 2673188900 | 80000 | 79900 | 80000 | 79900 | 130 |
| 547 | 20230921 | 094700 | 2662797500 | 80000 | 80000 | 80000 | 80000 | 322 |
| 548 | 20230921 | 094600 | 2637037500 | 79900 | 79900 | 80000 | 79900 | 1004 |
| 549 | 20230921 | 094500 | 2556817700 | 79900 | 79900 | 79900 | 79900 | 187 |
| 550 | 20230921 | 094400 | 2541876400 | 79900 | 79800 | 79900 | 79800 | 77 |
| 551 | 20230921 | 094300 | 2535731200 | 79800 | 79800 | 79900 | 79800 | 89 |
| 552 | 20230921 | 094200 | 2528628600 | 79800 | 79800 | 79900 | 79800 | 1955 |
| 553 | 20230921 | 094100 | 2372617000 | 79800 | 80000 | 80000 | 79800 | 1185 |
| 554 | 20230921 | 094000 | 2277936600 | 79900 | 80000 | 80000 | 79900 | 791 |
| 555 | 20230921 | 093900 | 2214686800 | 80000 | 80100 | 80100 | 80000 | 224 |
| 556 | 20230921 | 093800 | 2196763300 | 80100 | 80100 | 80200 | 80100 | 478 |
| 557 | 20230921 | 093700 | 2158474000 | 80100 | 80000 | 80100 | 79900 | 448 |
| 558 | 20230921 | 093600 | 2122618800 | 80000 | 80100 | 80100 | 79900 | 2063 |
| 559 | 20230921 | 093500 | 1957543400 | 80200 | 80300 | 80300 | 80100 | 1920 |
| 560 | 20230921 | 093400 | 1803659700 | 80300 | 80300 | 80300 | 80300 | 145 |
| 561 | 20230921 | 093300 | 1792016200 | 80300 | 80300 | 80300 | 80200 | 407 |
| 562 | 20230921 | 093200 | 1759364300 | 80400 | 80400 | 80400 | 80300 | 133 |
| 563 | 20230921 | 093100 | 1748682600 | 80300 | 80500 | 80500 | 80300 | 1174 |
| 564 | 20230921 | 093000 | 1654328500 | 80500 | 80700 | 80700 | 80500 | 378 |
| 565 | 20230921 | 092900 | 1623862600 | 80800 | 80700 | 80800 | 80600 | 204 |
| 566 | 20230921 | 092800 | 1607403600 | 80700 | 80600 | 80700 | 80600 | 23 |
| 567 | 20230921 | 092700 | 1605548000 | 80700 | 80500 | 80800 | 80500 | 126 |
| 568 | 20230921 | 092600 | 1595389700 | 80800 | 80700 | 80800 | 80500 | 1363 |
| 569 | 20230921 | 092500 | 1485454700 | 80800 | 80900 | 80900 | 80700 | 1148 |
| 570 | 20230921 | 092400 | 1392803600 | 80800 | 80800 | 80800 | 80800 | 85 |
| 571 | 20230921 | 092300 | 1385935600 | 80800 | 80800 | 80800 | 80700 | 183 |
| 572 | 20230921 | 092200 | 1371150900 | 80700 | 80700 | 80900 | 80700 | 760 |
| 573 | 20230921 | 092100 | 1309728800 | 80700 | 80900 | 80900 | 80700 | 811 |
| 574 | 20230921 | 092000 | 1244244200 | 80900 | 80500 | 80900 | 80500 | 1430 |
| 575 | 20230921 | 091900 | 1128954000 | 80500 | 80500 | 80600 | 80500 | 537 |
| 576 | 20230921 | 091800 | 1085723300 | 80500 | 80500 | 80600 | 80400 | 354 |
| 577 | 20230921 | 091700 | 1057230400 | 80500 | 80600 | 80600 | 80500 | 618 |
| 578 | 20230921 | 091600 | 1007450300 | 80600 | 80700 | 80700 | 80600 | 182 |
| 579 | 20230921 | 091500 | 992774200 | 80600 | 80800 | 80800 | 80500 | 279 |
| 580 | 20230921 | 091400 | 970280000 | 80700 | 80700 | 80800 | 80400 | 1953 |
| 581 | 20230921 | 091300 | 812952000 | 80700 | 80400 | 80700 | 80300 | 908 |
| 582 | 20230921 | 091200 | 739887900 | 80400 | 80500 | 80500 | 80300 | 511 |
| 583 | 20230921 | 091100 | 698805800 | 80400 | 80500 | 80500 | 80400 | 397 |
| 584 | 20230921 | 091000 | 666878000 | 80500 | 80500 | 80500 | 80400 | 434 |
| 585 | 20230921 | 090900 | 631941100 | 80500 | 80400 | 80500 | 80400 | 68 |
| 586 | 20230921 | 090800 | 626469300 | 80400 | 80500 | 80600 | 80400 | 458 |
| 587 | 20230921 | 090700 | 589631000 | 80500 | 80500 | 80800 | 80500 | 192 |
| 588 | 20230921 | 090600 | 574149600 | 80400 | 80300 | 80700 | 80300 | 1432 |
| 589 | 20230921 | 090500 | 458888200 | 80300 | 80300 | 80300 | 80200 | 527 |
| 590 | 20230921 | 090400 | 416575100 | 80300 | 80200 | 80300 | 80200 | 509 |
| 591 | 20230921 | 090300 | 375750300 | 80200 | 80200 | 80200 | 80000 | 523 |
| 592 | 20230921 | 090200 | 333867200 | 80200 | 80300 | 80300 | 80000 | 981 |
| 593 | 20230921 | 090100 | 255235100 | 80300 | 80300 | 80300 | 80200 | 686 |
| 594 | 20230921 | 090000 | 200157500 | 80300 | 80700 | 81300 | 80200 | 2464 |