32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230919 | 185900 | 8617693900 | 75800 | 75800 | 75800 | 75800 | 1306 |
| 3 | 20230919 | 185800 | 8617693900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 4 | 20230919 | 185700 | 8617693900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 5 | 20230919 | 185600 | 8617693900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 6 | 20230919 | 185500 | 8617693900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 7 | 20230919 | 185400 | 8617693900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 8 | 20230919 | 185300 | 8617693900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 9 | 20230919 | 185200 | 8617693900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 10 | 20230919 | 185100 | 8617693900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 11 | 20230919 | 185000 | 8617693900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 12 | 20230919 | 184900 | 8617693900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 13 | 20230919 | 184800 | 8617693900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 14 | 20230919 | 184700 | 8617693900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 15 | 20230919 | 184600 | 8617693900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 16 | 20230919 | 184500 | 8617693900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 17 | 20230919 | 184400 | 8617693900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 18 | 20230919 | 184300 | 8617693900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 19 | 20230919 | 184200 | 8617693900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 20 | 20230919 | 184100 | 8617693900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 21 | 20230919 | 184000 | 8617693900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 22 | 20230919 | 183900 | 8617693900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 23 | 20230919 | 183800 | 8617693900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 24 | 20230919 | 183700 | 8617693900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 25 | 20230919 | 183600 | 8617693900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 26 | 20230919 | 183500 | 8617693900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 27 | 20230919 | 183400 | 8617693900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 28 | 20230919 | 183300 | 8617693900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 29 | 20230919 | 183200 | 8617693900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 30 | 20230919 | 183100 | 8617693900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 31 | 20230919 | 183000 | 8617693900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 32 | 20230919 | 182900 | 8617693900 | 75800 | 75800 | 75800 | 75800 | 1306 |
| 33 | 20230919 | 182800 | 8617693900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 34 | 20230919 | 182700 | 8617693900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 35 | 20230919 | 182600 | 8617693900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 36 | 20230919 | 182500 | 8617693900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 37 | 20230919 | 182400 | 8617693900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 38 | 20230919 | 182300 | 8617693900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 39 | 20230919 | 182200 | 8617693900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 40 | 20230919 | 182100 | 8617693900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 41 | 20230919 | 182000 | 8617693900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 42 | 20230919 | 181900 | 8617693900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 43 | 20230919 | 181800 | 8617693900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 44 | 20230919 | 181700 | 8617693900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 45 | 20230919 | 181600 | 8617693900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 46 | 20230919 | 181500 | 8617693900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 47 | 20230919 | 181400 | 8617693900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 48 | 20230919 | 181300 | 8617693900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 49 | 20230919 | 181200 | 8617693900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 50 | 20230919 | 181100 | 8617693900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 51 | 20230919 | 181000 | 8617693900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 52 | 20230919 | 180900 | 8617693900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 53 | 20230919 | 180800 | 8617693900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 54 | 20230919 | 180700 | 8617693900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 55 | 20230919 | 180600 | 8617693900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 56 | 20230919 | 180500 | 8617693900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 57 | 20230919 | 180400 | 8617693900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 58 | 20230919 | 180300 | 8617693900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 59 | 20230919 | 180200 | 8617693900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 60 | 20230919 | 180100 | 8617693900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 61 | 20230919 | 180000 | 8617693900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 62 | 20230919 | 175900 | 8617693900 | 75800 | 75800 | 75800 | 75800 | 1306 |
| 63 | 20230919 | 175800 | 8617693900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 64 | 20230919 | 175700 | 8617693900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 65 | 20230919 | 175600 | 8617693900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 66 | 20230919 | 175500 | 8617693900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 67 | 20230919 | 175400 | 8617693900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 68 | 20230919 | 175300 | 8617693900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 69 | 20230919 | 175200 | 8617693900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 70 | 20230919 | 175100 | 8617693900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 71 | 20230919 | 175000 | 8617693900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 72 | 20230919 | 174900 | 8617693900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 73 | 20230919 | 174800 | 8617693900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 74 | 20230919 | 174700 | 8617693900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 75 | 20230919 | 174600 | 8617693900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 76 | 20230919 | 174500 | 8617693900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 77 | 20230919 | 174400 | 8617693900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 78 | 20230919 | 174300 | 8617693900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 79 | 20230919 | 174200 | 8617693900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 80 | 20230919 | 174100 | 8617693900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 81 | 20230919 | 174000 | 8617693900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 82 | 20230919 | 173900 | 8617693900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 83 | 20230919 | 173800 | 8617693900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 84 | 20230919 | 173700 | 8617693900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 85 | 20230919 | 173600 | 8617693900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 86 | 20230919 | 173500 | 8617693900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 87 | 20230919 | 173400 | 8617693900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 88 | 20230919 | 173300 | 8617693900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 89 | 20230919 | 173200 | 8617693900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 90 | 20230919 | 173100 | 8617693900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 91 | 20230919 | 173000 | 8617693900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 92 | 20230919 | 172900 | 8617693900 | 75800 | 75800 | 75800 | 75800 | 1306 |
| 93 | 20230919 | 172800 | 8617693900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 94 | 20230919 | 172700 | 8617693900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 95 | 20230919 | 172600 | 8617693900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 96 | 20230919 | 172500 | 8617693900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 97 | 20230919 | 172400 | 8617693900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 98 | 20230919 | 172300 | 8617693900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 99 | 20230919 | 172200 | 8617693900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 100 | 20230919 | 172100 | 8617693900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 101 | 20230919 | 172000 | 8617693900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 102 | 20230919 | 171900 | 8617693900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 103 | 20230919 | 171800 | 8617693900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 104 | 20230919 | 171700 | 8617693900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 105 | 20230919 | 171600 | 8617693900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 106 | 20230919 | 171500 | 8617693900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 107 | 20230919 | 171400 | 8617693900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 108 | 20230919 | 171300 | 8617693900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 109 | 20230919 | 171200 | 8617693900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 110 | 20230919 | 171100 | 8617693900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 111 | 20230919 | 171000 | 8617693900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 112 | 20230919 | 170900 | 8617693900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 113 | 20230919 | 170800 | 8617693900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 114 | 20230919 | 170700 | 8617693900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 115 | 20230919 | 170600 | 8617693900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 116 | 20230919 | 170500 | 8617693900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 117 | 20230919 | 170400 | 8617693900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 118 | 20230919 | 170300 | 8617693900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 119 | 20230919 | 170200 | 8617693900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 120 | 20230919 | 170100 | 8617693900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 121 | 20230919 | 170000 | 8617693900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 122 | 20230919 | 165900 | 8617693900 | 75800 | 75800 | 75800 | 75800 | 1306 |
| 123 | 20230919 | 165800 | 8617693900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 124 | 20230919 | 165700 | 8617693900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 125 | 20230919 | 165600 | 8617693900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 126 | 20230919 | 165500 | 8617693900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 127 | 20230919 | 165400 | 8617693900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 128 | 20230919 | 165300 | 8617693900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 129 | 20230919 | 165200 | 8617693900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 130 | 20230919 | 165100 | 8617693900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 131 | 20230919 | 165000 | 8617693900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 132 | 20230919 | 164900 | 8617693900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 133 | 20230919 | 164800 | 8617693900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 134 | 20230919 | 164700 | 8617693900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 135 | 20230919 | 164600 | 8617693900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 136 | 20230919 | 164500 | 8617693900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 137 | 20230919 | 164400 | 8617693900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 138 | 20230919 | 164300 | 8617693900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 139 | 20230919 | 164200 | 8617693900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 140 | 20230919 | 164100 | 8617693900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 141 | 20230919 | 164000 | 8617693900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 142 | 20230919 | 163900 | 8617693900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 143 | 20230919 | 163800 | 8617693900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 144 | 20230919 | 163700 | 8617693900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 145 | 20230919 | 163600 | 8617693900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 146 | 20230919 | 163500 | 8617693900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 147 | 20230919 | 163400 | 8617693900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 148 | 20230919 | 163300 | 8617693900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 149 | 20230919 | 163200 | 8617693900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 150 | 20230919 | 163100 | 8617693900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 151 | 20230919 | 163000 | 8617693900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 152 | 20230919 | 162900 | 8617693900 | 75800 | 75800 | 75800 | 75800 | 1306 |
| 153 | 20230919 | 162800 | 8617693900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 154 | 20230919 | 162700 | 8617693900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 155 | 20230919 | 162600 | 8617693900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 156 | 20230919 | 162500 | 8617693900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 157 | 20230919 | 162400 | 8617693900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 158 | 20230919 | 162300 | 8617693900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 159 | 20230919 | 162200 | 8617693900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 160 | 20230919 | 162100 | 8617693900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 161 | 20230919 | 162000 | 8617693900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 162 | 20230919 | 161900 | 8617693900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 163 | 20230919 | 161800 | 8617693900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 164 | 20230919 | 161700 | 8617693900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 165 | 20230919 | 161600 | 8617693900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 166 | 20230919 | 161500 | 8617693900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 167 | 20230919 | 161400 | 8617693900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 168 | 20230919 | 161300 | 8617693900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 169 | 20230919 | 161200 | 8617693900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 170 | 20230919 | 161100 | 8617693900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 171 | 20230919 | 161000 | 8617693900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 172 | 20230919 | 160900 | 8617693900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 173 | 20230919 | 160800 | 8617693900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 174 | 20230919 | 160700 | 8617693900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 175 | 20230919 | 160600 | 8617693900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 176 | 20230919 | 160500 | 8617693900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 177 | 20230919 | 160400 | 8617693900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 178 | 20230919 | 160300 | 8617693900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 179 | 20230919 | 160200 | 8617693900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 180 | 20230919 | 160100 | 8617693900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 181 | 20230919 | 160000 | 8617693900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 182 | 20230919 | 155900 | 8617693900 | 75800 | 75800 | 75800 | 75800 | 1306 |
| 183 | 20230919 | 155800 | 8617693900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 184 | 20230919 | 155700 | 8617693900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 185 | 20230919 | 155600 | 8617693900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 186 | 20230919 | 155500 | 8617693900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 187 | 20230919 | 155400 | 8617693900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 188 | 20230919 | 155300 | 8617693900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 189 | 20230919 | 155200 | 8617693900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 190 | 20230919 | 155100 | 8617693900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 191 | 20230919 | 155000 | 8617693900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 192 | 20230919 | 154900 | 8617693900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 193 | 20230919 | 154800 | 8617693900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 194 | 20230919 | 154700 | 8617693900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 195 | 20230919 | 154600 | 8617693900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 196 | 20230919 | 154500 | 8617693900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 197 | 20230919 | 154400 | 8617693900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 198 | 20230919 | 154300 | 8617693900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 199 | 20230919 | 154200 | 8617693900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 200 | 20230919 | 154100 | 8617693900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 201 | 20230919 | 154000 | 8617693900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 202 | 20230919 | 153900 | 8617693900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 203 | 20230919 | 153800 | 8617693900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 204 | 20230919 | 153700 | 8617693900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 205 | 20230919 | 153600 | 8617693900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 206 | 20230919 | 153500 | 8617693900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 207 | 20230919 | 153400 | 8617693900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 208 | 20230919 | 153300 | 8617693900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 209 | 20230919 | 153200 | 8617693900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 210 | 20230919 | 153100 | 8617693900 | 75800 | 75800 | 75800 | 75800 | 0 |
| 211 | 20230919 | 153000 | 8617693900 | 75800 | 75800 | 75800 | 75800 | 1306 |
| 212 | 20230919 | 152900 | 8518699100 | 75900 | 75900 | 75900 | 75900 | 0 |
| 213 | 20230919 | 152800 | 8518699100 | 75900 | 75900 | 75900 | 75900 | 0 |
| 214 | 20230919 | 152700 | 8518699100 | 75900 | 75900 | 75900 | 75900 | 0 |
| 215 | 20230919 | 152600 | 8518699100 | 75900 | 75900 | 75900 | 75900 | 0 |
| 216 | 20230919 | 152500 | 8518699100 | 75900 | 75900 | 75900 | 75900 | 0 |
| 217 | 20230919 | 152400 | 8518699100 | 75900 | 75900 | 75900 | 75900 | 0 |
| 218 | 20230919 | 152300 | 8518699100 | 75900 | 75900 | 75900 | 75900 | 0 |
| 219 | 20230919 | 152200 | 8518699100 | 75900 | 75900 | 75900 | 75900 | 0 |
| 220 | 20230919 | 152100 | 8518699100 | 75900 | 75900 | 75900 | 75900 | 0 |
| 221 | 20230919 | 152000 | 8518699100 | 75900 | 75900 | 75900 | 75900 | 0 |
| 222 | 20230919 | 151900 | 8518699100 | 75900 | 76000 | 76100 | 75900 | 324 |
| 223 | 20230919 | 151800 | 8494096700 | 76000 | 76000 | 76000 | 75900 | 133 |
| 224 | 20230919 | 151700 | 8483989200 | 76000 | 75900 | 76000 | 75900 | 155 |
| 225 | 20230919 | 151600 | 8472217900 | 75900 | 75900 | 75900 | 75800 | 108 |
| 226 | 20230919 | 151500 | 8464021300 | 75900 | 76000 | 76000 | 75800 | 189 |
| 227 | 20230919 | 151400 | 8449666700 | 76000 | 76100 | 76100 | 75900 | 251 |
| 228 | 20230919 | 151300 | 8430590300 | 76100 | 76100 | 76100 | 76000 | 131 |
| 229 | 20230919 | 151200 | 8420622100 | 76000 | 76000 | 76000 | 76000 | 80 |
| 230 | 20230919 | 151100 | 8414542100 | 76000 | 75800 | 76000 | 75800 | 179 |
| 231 | 20230919 | 151000 | 8400954300 | 75900 | 75800 | 75900 | 75800 | 346 |
| 232 | 20230919 | 150900 | 8374724200 | 75600 | 75900 | 75900 | 75600 | 250 |
| 233 | 20230919 | 150800 | 8355773600 | 75900 | 75800 | 75900 | 75800 | 163 |
| 234 | 20230919 | 150700 | 8343407300 | 75900 | 76000 | 76000 | 75900 | 305 |
| 235 | 20230919 | 150600 | 8320250700 | 76000 | 76000 | 76000 | 75800 | 187 |
| 236 | 20230919 | 150500 | 8306057000 | 76000 | 76000 | 76000 | 75900 | 141 |
| 237 | 20230919 | 150400 | 8295341300 | 76100 | 76100 | 76200 | 75900 | 259 |
| 238 | 20230919 | 150300 | 8275638200 | 76100 | 76100 | 76100 | 76000 | 153 |
| 239 | 20230919 | 150200 | 8263995000 | 76100 | 76000 | 76100 | 76000 | 118 |
| 240 | 20230919 | 150100 | 8255018600 | 76100 | 76200 | 76200 | 76000 | 175 |
| 241 | 20230919 | 150000 | 8241709700 | 76200 | 76200 | 76200 | 76000 | 256 |
| 242 | 20230919 | 145900 | 8222207600 | 76200 | 76300 | 76300 | 76000 | 409 |
| 243 | 20230919 | 145800 | 8191049000 | 76300 | 76300 | 76400 | 76200 | 204 |
| 244 | 20230919 | 145700 | 8175489800 | 76300 | 76200 | 76300 | 76200 | 309 |
| 245 | 20230919 | 145600 | 8151917300 | 76200 | 76200 | 76300 | 76200 | 431 |
| 246 | 20230919 | 145500 | 8119064200 | 76200 | 76200 | 76200 | 76100 | 209 |
| 247 | 20230919 | 145400 | 8103138500 | 76100 | 76200 | 76300 | 75900 | 433 |
| 248 | 20230919 | 145300 | 8070159600 | 76200 | 76300 | 76300 | 76200 | 291 |
| 249 | 20230919 | 145200 | 8047966300 | 76200 | 76300 | 76300 | 76200 | 365 |
| 250 | 20230919 | 145100 | 8020137700 | 76200 | 76200 | 76300 | 76200 | 446 |
| 251 | 20230919 | 145000 | 7986140600 | 76200 | 76300 | 76300 | 76200 | 223 |
| 252 | 20230919 | 144900 | 7969130900 | 76300 | 76200 | 76300 | 76200 | 401 |
| 253 | 20230919 | 144800 | 7938559200 | 76200 | 76100 | 76200 | 76100 | 354 |
| 254 | 20230919 | 144700 | 7911592700 | 76100 | 76200 | 76200 | 76100 | 337 |
| 255 | 20230919 | 144600 | 7885921000 | 76200 | 76200 | 76200 | 76000 | 320 |
| 256 | 20230919 | 144500 | 7861553100 | 76100 | 76100 | 76200 | 76000 | 683 |
| 257 | 20230919 | 144400 | 7809558100 | 76100 | 76300 | 76300 | 76100 | 323 |
| 258 | 20230919 | 144300 | 7784926200 | 76300 | 76400 | 76400 | 76000 | 317 |
| 259 | 20230919 | 144200 | 7760771300 | 76400 | 76300 | 76400 | 76100 | 301 |
| 260 | 20230919 | 144100 | 7737812100 | 76200 | 76300 | 76300 | 76000 | 556 |
| 261 | 20230919 | 144000 | 7695423600 | 76200 | 76300 | 76300 | 76200 | 269 |
| 262 | 20230919 | 143900 | 7674911500 | 76300 | 76200 | 76300 | 76100 | 283 |
| 263 | 20230919 | 143800 | 7653341600 | 76200 | 76300 | 76300 | 76000 | 442 |
| 264 | 20230919 | 143700 | 7619633100 | 76300 | 76200 | 76300 | 76100 | 344 |
| 265 | 20230919 | 143600 | 7593401000 | 76200 | 76100 | 76200 | 76100 | 209 |
| 266 | 20230919 | 143500 | 7577477500 | 76100 | 76200 | 76200 | 76000 | 308 |
| 267 | 20230919 | 143400 | 7554020900 | 76200 | 76300 | 76300 | 76200 | 386 |
| 268 | 20230919 | 143300 | 7524586600 | 76200 | 76200 | 76200 | 76100 | 317 |
| 269 | 20230919 | 143200 | 7500437300 | 76100 | 76300 | 76300 | 76100 | 284 |
| 270 | 20230919 | 143100 | 7478786800 | 76200 | 76400 | 76400 | 76200 | 261 |
| 271 | 20230919 | 143000 | 7458857800 | 76400 | 76400 | 76400 | 76200 | 313 |
| 272 | 20230919 | 142900 | 7434960900 | 76400 | 76300 | 76400 | 76200 | 590 |
| 273 | 20230919 | 142800 | 7389961800 | 76300 | 76300 | 76300 | 76200 | 326 |
| 274 | 20230919 | 142700 | 7365109700 | 76300 | 76200 | 76300 | 76100 | 272 |
| 275 | 20230919 | 142600 | 7344360700 | 76200 | 76300 | 76300 | 75900 | 422 |
| 276 | 20230919 | 142500 | 7312206200 | 76300 | 76400 | 76400 | 76200 | 306 |
| 277 | 20230919 | 142400 | 7288864500 | 76400 | 76300 | 76400 | 76200 | 439 |
| 278 | 20230919 | 142300 | 7255365000 | 76300 | 76300 | 76400 | 75400 | 617 |
| 279 | 20230919 | 142200 | 7208409500 | 76200 | 76400 | 76400 | 75600 | 524 |
| 280 | 20230919 | 142100 | 7168414800 | 76400 | 76300 | 76400 | 76300 | 422 |
| 281 | 20230919 | 142000 | 7136177100 | 76300 | 76400 | 76400 | 76300 | 448 |
| 282 | 20230919 | 141900 | 7101963300 | 76300 | 76400 | 76400 | 76300 | 690 |
| 283 | 20230919 | 141800 | 7049252500 | 76400 | 76400 | 76400 | 76300 | 782 |
| 284 | 20230919 | 141700 | 6989532600 | 76400 | 76300 | 76400 | 75800 | 2393 |
| 285 | 20230919 | 141600 | 6806964400 | 74400 | 76200 | 76300 | 74400 | 2406 |
| 286 | 20230919 | 141500 | 6624385600 | 76200 | 76200 | 76200 | 76100 | 481 |
| 287 | 20230919 | 141400 | 6587733500 | 76200 | 76200 | 76200 | 76100 | 585 |
| 288 | 20230919 | 141300 | 6543166300 | 76200 | 76200 | 76200 | 76100 | 602 |
| 289 | 20230919 | 141200 | 6497296100 | 76200 | 76300 | 76300 | 76200 | 406 |
| 290 | 20230919 | 141100 | 6466343400 | 76300 | 76300 | 76300 | 76200 | 854 |
| 291 | 20230919 | 141000 | 6401205100 | 76300 | 76300 | 76300 | 76000 | 447 |
| 292 | 20230919 | 140900 | 6367120100 | 76300 | 76300 | 76300 | 76200 | 312 |
| 293 | 20230919 | 140800 | 6343318500 | 76300 | 76200 | 76300 | 76200 | 391 |
| 294 | 20230919 | 140700 | 6313499900 | 76200 | 76200 | 76300 | 76100 | 320 |
| 295 | 20230919 | 140600 | 6289114100 | 76200 | 76100 | 76300 | 76100 | 443 |
| 296 | 20230919 | 140500 | 6255364200 | 76200 | 76200 | 76300 | 76200 | 454 |
| 297 | 20230919 | 140400 | 6220741500 | 76200 | 76300 | 76300 | 76200 | 295 |
| 298 | 20230919 | 140300 | 6198257300 | 76200 | 76300 | 76300 | 76200 | 610 |
| 299 | 20230919 | 140200 | 6151723400 | 76300 | 76200 | 76300 | 76200 | 361 |
| 300 | 20230919 | 140100 | 6124179800 | 76300 | 76300 | 76300 | 76200 | 390 |
| 301 | 20230919 | 140000 | 6094431600 | 76300 | 76200 | 76300 | 76100 | 899 |
| 302 | 20230919 | 135900 | 6025857300 | 76300 | 76200 | 76300 | 76200 | 792 |
| 303 | 20230919 | 135800 | 5965480500 | 76200 | 76200 | 76200 | 76000 | 522 |
| 304 | 20230919 | 135700 | 5925720200 | 76200 | 76200 | 76200 | 76100 | 700 |
| 305 | 20230919 | 135600 | 5872406800 | 76200 | 76200 | 76200 | 76100 | 272 |
| 306 | 20230919 | 135500 | 5851685800 | 76200 | 76000 | 76200 | 76000 | 707 |
| 307 | 20230919 | 135400 | 5797855000 | 76100 | 76100 | 76100 | 76000 | 253 |
| 308 | 20230919 | 135300 | 5778602700 | 76100 | 76200 | 76200 | 76000 | 617 |
| 309 | 20230919 | 135200 | 5731609200 | 76200 | 76100 | 76200 | 76000 | 370 |
| 310 | 20230919 | 135100 | 5703434400 | 76100 | 76100 | 76100 | 76000 | 689 |
| 311 | 20230919 | 135000 | 5651002000 | 76100 | 76000 | 76100 | 76000 | 145 |
| 312 | 20230919 | 134900 | 5639967600 | 76100 | 76100 | 76200 | 76000 | 2123 |
| 313 | 20230919 | 134800 | 5478571300 | 76100 | 76200 | 76200 | 76100 | 211 |
| 314 | 20230919 | 134700 | 5462493700 | 76200 | 76100 | 76200 | 76000 | 226 |
| 315 | 20230919 | 134600 | 5445286000 | 76100 | 76100 | 76200 | 76100 | 554 |
| 316 | 20230919 | 134500 | 5403108300 | 76100 | 76200 | 76200 | 76100 | 414 |
| 317 | 20230919 | 134400 | 5371562800 | 76100 | 76100 | 76200 | 76100 | 464 |
| 318 | 20230919 | 134300 | 5336235300 | 76100 | 75900 | 76200 | 75900 | 3067 |
| 319 | 20230919 | 134200 | 5103096600 | 75900 | 75900 | 75900 | 75800 | 250 |
| 320 | 20230919 | 134100 | 5084122200 | 75900 | 75900 | 75900 | 75800 | 196 |
| 321 | 20230919 | 134000 | 5069247100 | 75800 | 75800 | 76000 | 75800 | 1007 |
| 322 | 20230919 | 133900 | 4992862300 | 75800 | 75900 | 75900 | 75800 | 79 |
| 323 | 20230919 | 133800 | 4986867400 | 75900 | 75900 | 76000 | 75800 | 217 |
| 324 | 20230919 | 133700 | 4970407400 | 76000 | 75800 | 76000 | 75500 | 414 |
| 325 | 20230919 | 133600 | 4938997500 | 75800 | 75700 | 75900 | 75500 | 1233 |
| 326 | 20230919 | 133500 | 4845489000 | 75700 | 75900 | 75900 | 75700 | 224 |
| 327 | 20230919 | 133400 | 4828493200 | 75900 | 75800 | 75900 | 75800 | 295 |
| 328 | 20230919 | 133300 | 4806109900 | 75700 | 75800 | 75800 | 75700 | 1004 |
| 329 | 20230919 | 133200 | 4730030100 | 75700 | 75600 | 75700 | 75600 | 759 |
| 330 | 20230919 | 133100 | 4672612800 | 75600 | 75700 | 75700 | 75600 | 744 |
| 331 | 20230919 | 133000 | 4616293900 | 75700 | 75700 | 75700 | 75600 | 237 |
| 332 | 20230919 | 132900 | 4598353100 | 75700 | 75700 | 75700 | 75600 | 432 |
| 333 | 20230919 | 132800 | 4565662100 | 75700 | 75400 | 75700 | 75400 | 3345 |
| 334 | 20230919 | 132700 | 4313038500 | 75300 | 75400 | 75400 | 75300 | 418 |
| 335 | 20230919 | 132600 | 4281528300 | 75400 | 75400 | 75400 | 75400 | 143 |
| 336 | 20230919 | 132500 | 4270746100 | 75400 | 75300 | 75400 | 75300 | 219 |
| 337 | 20230919 | 132400 | 4254243600 | 75300 | 75300 | 75400 | 75300 | 1785 |
| 338 | 20230919 | 132300 | 4119805600 | 75300 | 75300 | 75300 | 75200 | 972 |
| 339 | 20230919 | 132200 | 4046639500 | 75300 | 75300 | 75300 | 75200 | 319 |
| 340 | 20230919 | 132100 | 4022620900 | 75300 | 75300 | 75300 | 75200 | 228 |
| 341 | 20230919 | 132000 | 4005453500 | 75200 | 75200 | 75300 | 75200 | 1217 |
| 342 | 20230919 | 131900 | 3913923100 | 75200 | 75200 | 75200 | 75200 | 352 |
| 343 | 20230919 | 131800 | 3887452700 | 75200 | 75200 | 75200 | 75200 | 63 |
| 344 | 20230919 | 131700 | 3882715100 | 75200 | 75200 | 75200 | 75100 | 179 |
| 345 | 20230919 | 131600 | 3869255200 | 75200 | 75100 | 75200 | 75100 | 773 |
| 346 | 20230919 | 131500 | 3811202800 | 75100 | 75100 | 75100 | 75100 | 46 |
| 347 | 20230919 | 131400 | 3807748200 | 75100 | 74900 | 75100 | 74900 | 1079 |
| 348 | 20230919 | 131300 | 3726817200 | 75000 | 75000 | 75000 | 75000 | 142 |
| 349 | 20230919 | 131200 | 3716167200 | 74900 | 74900 | 75000 | 74900 | 553 |
| 350 | 20230919 | 131100 | 3674744400 | 74900 | 74900 | 74900 | 74900 | 153 |
| 351 | 20230919 | 131000 | 3663284700 | 75000 | 74900 | 75000 | 74900 | 105 |
| 352 | 20230919 | 130900 | 3655416500 | 74900 | 74900 | 74900 | 74800 | 130 |
| 353 | 20230919 | 130800 | 3645680500 | 74900 | 74900 | 74900 | 74900 | 63 |
| 354 | 20230919 | 130700 | 3640961800 | 74900 | 74900 | 74900 | 74900 | 39 |
| 355 | 20230919 | 130600 | 3638040700 | 74900 | 74900 | 74900 | 74900 | 69 |
| 356 | 20230919 | 130500 | 3632872600 | 74800 | 74900 | 74900 | 74800 | 208 |
| 357 | 20230919 | 130400 | 3617303800 | 74900 | 74900 | 74900 | 74900 | 58 |
| 358 | 20230919 | 130300 | 3612959600 | 74900 | 74900 | 75000 | 74800 | 229 |
| 359 | 20230919 | 130200 | 3595808600 | 74900 | 75000 | 75000 | 74900 | 45 |
| 360 | 20230919 | 130100 | 3592437800 | 75000 | 74900 | 75000 | 74900 | 188 |
| 361 | 20230919 | 130000 | 3578350700 | 74900 | 74900 | 74900 | 74900 | 42 |
| 362 | 20230919 | 125900 | 3575204900 | 74900 | 74900 | 74900 | 74800 | 75 |
| 363 | 20230919 | 125800 | 3569587800 | 74900 | 74900 | 74900 | 74900 | 3 |
| 364 | 20230919 | 125700 | 3569363100 | 74900 | 74900 | 74900 | 74900 | 119 |
| 365 | 20230919 | 125600 | 3560450000 | 74900 | 74900 | 74900 | 74900 | 107 |
| 366 | 20230919 | 125500 | 3552435700 | 74900 | 74800 | 74900 | 74800 | 31 |
| 367 | 20230919 | 125400 | 3550115200 | 74900 | 74900 | 74900 | 74800 | 138 |
| 368 | 20230919 | 125300 | 3539779200 | 74900 | 74900 | 74900 | 74900 | 80 |
| 369 | 20230919 | 125200 | 3533787200 | 74900 | 74900 | 74900 | 74900 | 16 |
| 370 | 20230919 | 125100 | 3532588800 | 74900 | 74900 | 74900 | 74900 | 11 |
| 371 | 20230919 | 125000 | 3531764900 | 74900 | 74900 | 74900 | 74900 | 88 |
| 372 | 20230919 | 124900 | 3525173700 | 74900 | 74900 | 74900 | 74900 | 53 |
| 373 | 20230919 | 124800 | 3521204000 | 74800 | 74800 | 74800 | 74800 | 5 |
| 374 | 20230919 | 124700 | 3520830000 | 74800 | 74800 | 74900 | 74800 | 6 |
| 375 | 20230919 | 124600 | 3520380900 | 74900 | 74800 | 74900 | 74800 | 174 |
| 376 | 20230919 | 124500 | 3507351300 | 74900 | 74900 | 74900 | 74800 | 21 |
| 377 | 20230919 | 124400 | 3505780000 | 74800 | 74800 | 74800 | 74800 | 16 |
| 378 | 20230919 | 124300 | 3504583200 | 74900 | 74900 | 74900 | 74900 | 12 |
| 379 | 20230919 | 124200 | 3503684400 | 74900 | 74900 | 74900 | 74800 | 145 |
| 380 | 20230919 | 124100 | 3492824100 | 74900 | 74900 | 74900 | 74900 | 0 |
| 381 | 20230919 | 124000 | 3492824100 | 74900 | 74800 | 74900 | 74800 | 39 |
| 382 | 20230919 | 123900 | 3489906100 | 74800 | 74900 | 74900 | 74800 | 131 |
| 383 | 20230919 | 123800 | 3480096400 | 74800 | 74800 | 74800 | 74800 | 0 |
| 384 | 20230919 | 123700 | 3480096400 | 74800 | 74800 | 74800 | 74800 | 0 |
| 385 | 20230919 | 123600 | 3480096400 | 74800 | 74800 | 74900 | 74800 | 63 |
| 386 | 20230919 | 123500 | 3475383900 | 74800 | 74700 | 74800 | 74700 | 202 |
| 387 | 20230919 | 123400 | 3460279300 | 74800 | 74700 | 74800 | 74700 | 308 |
| 388 | 20230919 | 123300 | 3437249200 | 74700 | 74800 | 74900 | 74700 | 27 |
| 389 | 20230919 | 123200 | 3435229200 | 74800 | 74900 | 74900 | 74800 | 200 |
| 390 | 20230919 | 123100 | 3420255000 | 74900 | 74900 | 74900 | 74800 | 238 |
| 391 | 20230919 | 123000 | 3402445500 | 74900 | 74900 | 74900 | 74900 | 1 |
| 392 | 20230919 | 122900 | 3402370600 | 74900 | 75000 | 75000 | 74900 | 101 |
| 393 | 20230919 | 122800 | 3394802100 | 75000 | 75000 | 75000 | 75000 | 113 |
| 394 | 20230919 | 122700 | 3386327100 | 75000 | 75000 | 75000 | 74900 | 27 |
| 395 | 20230919 | 122600 | 3384304200 | 74900 | 75000 | 75000 | 74900 | 3 |
| 396 | 20230919 | 122500 | 3384079300 | 74900 | 74800 | 75000 | 74800 | 54 |
| 397 | 20230919 | 122400 | 3380032600 | 75000 | 74900 | 75000 | 74900 | 311 |
| 398 | 20230919 | 122300 | 3356737000 | 74900 | 74900 | 74900 | 74900 | 10 |
| 399 | 20230919 | 122200 | 3355988000 | 74900 | 74900 | 74900 | 74900 | 60 |
| 400 | 20230919 | 122100 | 3351494000 | 74900 | 75000 | 75000 | 74900 | 9 |
| 401 | 20230919 | 122000 | 3350819600 | 75000 | 74800 | 75000 | 74800 | 111 |
| 402 | 20230919 | 121900 | 3342496800 | 74900 | 74900 | 74900 | 74800 | 33 |
| 403 | 20230919 | 121800 | 3340026100 | 74900 | 74900 | 74900 | 74900 | 56 |
| 404 | 20230919 | 121700 | 3335831700 | 74900 | 74900 | 74900 | 74900 | 84 |
| 405 | 20230919 | 121600 | 3329540100 | 74800 | 74900 | 74900 | 74800 | 140 |
| 406 | 20230919 | 121500 | 3319054200 | 74900 | 74900 | 75000 | 74900 | 65 |
| 407 | 20230919 | 121400 | 3314185100 | 74900 | 74800 | 74900 | 74800 | 55 |
| 408 | 20230919 | 121300 | 3310067200 | 74800 | 74900 | 74900 | 74800 | 715 |
| 409 | 20230919 | 121200 | 3256514000 | 74900 | 74900 | 74900 | 74900 | 28 |
| 410 | 20230919 | 121100 | 3254416800 | 74900 | 74800 | 74900 | 74800 | 87 |
| 411 | 20230919 | 121000 | 3247905600 | 74800 | 75000 | 75000 | 74800 | 98 |
| 412 | 20230919 | 120900 | 3240565600 | 75000 | 75000 | 75000 | 75000 | 87 |
| 413 | 20230919 | 120800 | 3234040600 | 75000 | 75000 | 75000 | 75000 | 36 |
| 414 | 20230919 | 120700 | 3231340600 | 74900 | 74900 | 74900 | 74900 | 1 |
| 415 | 20230919 | 120600 | 3231265700 | 74900 | 74900 | 75000 | 74900 | 124 |
| 416 | 20230919 | 120500 | 3221969800 | 74800 | 74800 | 75000 | 74800 | 268 |
| 417 | 20230919 | 120400 | 3201896600 | 75000 | 75000 | 75000 | 74800 | 41 |
| 418 | 20230919 | 120300 | 3198821800 | 74800 | 75000 | 75000 | 74800 | 36 |
| 419 | 20230919 | 120200 | 3196126600 | 75000 | 74900 | 75000 | 74900 | 75 |
| 420 | 20230919 | 120100 | 3190501700 | 75000 | 74900 | 75000 | 74900 | 38 |
| 421 | 20230919 | 120000 | 3187651900 | 74900 | 74900 | 74900 | 74900 | 100 |
| 422 | 20230919 | 115900 | 3180161900 | 74900 | 74900 | 74900 | 74900 | 14 |
| 423 | 20230919 | 115800 | 3179113300 | 75000 | 74900 | 75000 | 74900 | 125 |
| 424 | 20230919 | 115700 | 3169739700 | 74900 | 74900 | 74900 | 74900 | 44 |
| 425 | 20230919 | 115600 | 3166444100 | 74900 | 74800 | 74900 | 74800 | 21 |
| 426 | 20230919 | 115500 | 3164872200 | 74800 | 74800 | 74900 | 74800 | 623 |
| 427 | 20230919 | 115400 | 3118217700 | 74900 | 74800 | 74900 | 74800 | 179 |
| 428 | 20230919 | 115300 | 3104816800 | 74800 | 74900 | 74900 | 74800 | 69 |
| 429 | 20230919 | 115200 | 3099654500 | 74900 | 74900 | 74900 | 74900 | 6 |
| 430 | 20230919 | 115100 | 3099205100 | 74900 | 74900 | 74900 | 74900 | 424 |
| 431 | 20230919 | 115000 | 3067447500 | 74800 | 74900 | 74900 | 74800 | 130 |
| 432 | 20230919 | 114900 | 3057723400 | 74900 | 74900 | 74900 | 74900 | 205 |
| 433 | 20230919 | 114800 | 3042368900 | 75000 | 75000 | 75000 | 75000 | 60 |
| 434 | 20230919 | 114700 | 3037868900 | 75000 | 75000 | 75000 | 75000 | 102 |
| 435 | 20230919 | 114600 | 3030218900 | 75000 | 75000 | 75000 | 74900 | 40 |
| 436 | 20230919 | 114500 | 3027220000 | 74900 | 74900 | 74900 | 74900 | 5 |
| 437 | 20230919 | 114400 | 3026845500 | 75000 | 75000 | 75000 | 75000 | 38 |
| 438 | 20230919 | 114300 | 3023995500 | 75000 | 75000 | 75000 | 74900 | 158 |
| 439 | 20230919 | 114200 | 3012150400 | 75000 | 75000 | 75000 | 75000 | 4 |
| 440 | 20230919 | 114100 | 3011850400 | 75000 | 74900 | 75000 | 74900 | 29 |
| 441 | 20230919 | 114000 | 3009675900 | 75000 | 74900 | 75000 | 74900 | 130 |
| 442 | 20230919 | 113900 | 2999934800 | 74900 | 75000 | 75000 | 74900 | 32 |
| 443 | 20230919 | 113800 | 2997535300 | 75000 | 75000 | 75000 | 75000 | 0 |
| 444 | 20230919 | 113700 | 2997535300 | 75000 | 75000 | 75000 | 75000 | 43 |
| 445 | 20230919 | 113600 | 2994310300 | 74800 | 74900 | 74900 | 74800 | 123 |
| 446 | 20230919 | 113500 | 2985097700 | 74900 | 74900 | 74900 | 74900 | 0 |
| 447 | 20230919 | 113400 | 2985097700 | 74900 | 74900 | 74900 | 74900 | 2 |
| 448 | 20230919 | 113300 | 2984947900 | 74800 | 75000 | 75000 | 74800 | 181 |
| 449 | 20230919 | 113200 | 2971384800 | 75000 | 75000 | 75000 | 75000 | 97 |
| 450 | 20230919 | 113100 | 2964109800 | 75000 | 75000 | 75000 | 75000 | 6 |
| 451 | 20230919 | 113000 | 2963659800 | 75000 | 75000 | 75000 | 75000 | 101 |
| 452 | 20230919 | 112900 | 2956084800 | 75000 | 75100 | 75100 | 75000 | 214 |
| 453 | 20230919 | 112800 | 2940033300 | 75100 | 75100 | 75100 | 75100 | 102 |
| 454 | 20230919 | 112700 | 2932373100 | 75100 | 75100 | 75100 | 75100 | 4 |
| 455 | 20230919 | 112600 | 2932072700 | 75100 | 75100 | 75100 | 75100 | 60 |
| 456 | 20230919 | 112500 | 2927566700 | 75100 | 75000 | 75100 | 75000 | 235 |
| 457 | 20230919 | 112400 | 2909933800 | 75000 | 75100 | 75100 | 75000 | 86 |
| 458 | 20230919 | 112300 | 2903483100 | 75100 | 75100 | 75100 | 75000 | 114 |
| 459 | 20230919 | 112200 | 2894924100 | 75100 | 75100 | 75100 | 75000 | 45 |
| 460 | 20230919 | 112100 | 2891546600 | 75100 | 75100 | 75100 | 75100 | 119 |
| 461 | 20230919 | 112000 | 2882609700 | 75100 | 75100 | 75100 | 75000 | 88 |
| 462 | 20230919 | 111900 | 2876004400 | 75100 | 75100 | 75100 | 75100 | 45 |
| 463 | 20230919 | 111800 | 2872624900 | 75100 | 75000 | 75100 | 75000 | 834 |
| 464 | 20230919 | 111700 | 2810074000 | 75000 | 75000 | 75000 | 74900 | 81 |
| 465 | 20230919 | 111600 | 2803999100 | 75000 | 75000 | 75000 | 74900 | 82 |
| 466 | 20230919 | 111500 | 2797853300 | 74900 | 74900 | 74900 | 74900 | 30 |
| 467 | 20230919 | 111400 | 2795606300 | 74900 | 74900 | 75000 | 74900 | 102 |
| 468 | 20230919 | 111300 | 2787956500 | 75000 | 75000 | 75000 | 75000 | 46 |
| 469 | 20230919 | 111200 | 2784506500 | 75000 | 75000 | 75000 | 75000 | 14 |
| 470 | 20230919 | 111100 | 2783456500 | 74900 | 74900 | 74900 | 74900 | 43 |
| 471 | 20230919 | 111000 | 2780235800 | 74900 | 74800 | 74900 | 74800 | 265 |
| 472 | 20230919 | 110900 | 2760389300 | 74900 | 74800 | 74900 | 74800 | 193 |
| 473 | 20230919 | 110800 | 2745948600 | 74800 | 74800 | 74800 | 74800 | 0 |
| 474 | 20230919 | 110700 | 2745948600 | 74800 | 74800 | 74800 | 74800 | 0 |
| 475 | 20230919 | 110600 | 2745948600 | 74800 | 74900 | 74900 | 74800 | 263 |
| 476 | 20230919 | 110500 | 2726262400 | 74800 | 74800 | 74800 | 74800 | 203 |
| 477 | 20230919 | 110400 | 2711078000 | 74800 | 74800 | 74900 | 74800 | 103 |
| 478 | 20230919 | 110300 | 2703369500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 479 | 20230919 | 110200 | 2703369500 | 74800 | 74800 | 74800 | 74800 | 118 |
| 480 | 20230919 | 110100 | 2694543100 | 74700 | 74700 | 74700 | 74700 | 0 |
| 481 | 20230919 | 110000 | 2694543100 | 74700 | 74800 | 74800 | 74700 | 31 |
| 482 | 20230919 | 105900 | 2692224400 | 74800 | 74700 | 74800 | 74700 | 133 |
| 483 | 20230919 | 105800 | 2682276300 | 74700 | 74700 | 74700 | 74700 | 0 |
| 484 | 20230919 | 105700 | 2682276300 | 74700 | 74800 | 74800 | 74700 | 135 |
| 485 | 20230919 | 105600 | 2672190300 | 74700 | 74700 | 74700 | 74700 | 0 |
| 486 | 20230919 | 105500 | 2672190300 | 74700 | 74700 | 74700 | 74700 | 130 |
| 487 | 20230919 | 105400 | 2662479300 | 74600 | 74700 | 74700 | 74600 | 141 |
| 488 | 20230919 | 105300 | 2651950500 | 74700 | 74700 | 74800 | 74700 | 105 |
| 489 | 20230919 | 105200 | 2644106900 | 74800 | 74800 | 74800 | 74800 | 38 |
| 490 | 20230919 | 105100 | 2641264500 | 74800 | 74800 | 74800 | 74800 | 108 |
| 491 | 20230919 | 105000 | 2633186100 | 74800 | 74900 | 74900 | 74700 | 90 |
| 492 | 20230919 | 104900 | 2626455100 | 74900 | 74800 | 74900 | 74800 | 95 |
| 493 | 20230919 | 104800 | 2619349000 | 74800 | 74700 | 74800 | 74700 | 193 |
| 494 | 20230919 | 104700 | 2604921100 | 74700 | 74800 | 74800 | 74700 | 18 |
| 495 | 20230919 | 104600 | 2603574800 | 74800 | 74600 | 74800 | 74600 | 202 |
| 496 | 20230919 | 104500 | 2588487900 | 74700 | 74700 | 74700 | 74700 | 38 |
| 497 | 20230919 | 104400 | 2585649300 | 74700 | 74600 | 74700 | 74600 | 316 |
| 498 | 20230919 | 104300 | 2562049900 | 74600 | 74600 | 74600 | 74600 | 10 |
| 499 | 20230919 | 104200 | 2561303900 | 74600 | 74600 | 74600 | 74600 | 11 |
| 500 | 20230919 | 104100 | 2560483300 | 74600 | 74600 | 74600 | 74500 | 171 |
| 501 | 20230919 | 104000 | 2547734700 | 74700 | 74600 | 74700 | 74600 | 192 |
| 502 | 20230919 | 103900 | 2533403000 | 74600 | 74600 | 74600 | 74600 | 115 |
| 503 | 20230919 | 103800 | 2524824000 | 74600 | 74600 | 74600 | 74500 | 67 |
| 504 | 20230919 | 103700 | 2519827800 | 74500 | 74600 | 74600 | 74500 | 98 |
| 505 | 20230919 | 103600 | 2512517100 | 74600 | 74600 | 74600 | 74500 | 21 |
| 506 | 20230919 | 103500 | 2510951500 | 74500 | 74600 | 74600 | 74500 | 69 |
| 507 | 20230919 | 103400 | 2505804200 | 74600 | 74500 | 74600 | 74500 | 30 |
| 508 | 20230919 | 103300 | 2503567200 | 74600 | 74600 | 74600 | 74600 | 114 |
| 509 | 20230919 | 103200 | 2495062800 | 74600 | 74600 | 74600 | 74600 | 0 |
| 510 | 20230919 | 103100 | 2495062800 | 74600 | 74500 | 74600 | 74500 | 79 |
| 511 | 20230919 | 103000 | 2489169700 | 74500 | 74500 | 74500 | 74500 | 50 |
| 512 | 20230919 | 102900 | 2485444700 | 74500 | 74400 | 74500 | 74400 | 42 |
| 513 | 20230919 | 102800 | 2482319700 | 74500 | 74600 | 74600 | 74300 | 82 |
| 514 | 20230919 | 102700 | 2476215100 | 74300 | 74300 | 74400 | 74300 | 38 |
| 515 | 20230919 | 102600 | 2473391500 | 74300 | 74400 | 74400 | 74300 | 491 |
| 516 | 20230919 | 102500 | 2436880200 | 74400 | 74400 | 74500 | 74400 | 135 |
| 517 | 20230919 | 102400 | 2426823900 | 74500 | 74500 | 74500 | 74500 | 40 |
| 518 | 20230919 | 102300 | 2423843900 | 74400 | 74500 | 74500 | 74400 | 342 |
| 519 | 20230919 | 102200 | 2398377300 | 74500 | 74500 | 74500 | 74500 | 199 |
| 520 | 20230919 | 102100 | 2383551800 | 74500 | 74500 | 74500 | 74500 | 38 |
| 521 | 20230919 | 102000 | 2380720800 | 74300 | 74300 | 74300 | 74300 | 0 |
| 522 | 20230919 | 101900 | 2380720800 | 74300 | 74300 | 74300 | 74300 | 20 |
| 523 | 20230919 | 101800 | 2379234800 | 74400 | 74400 | 74500 | 74300 | 402 |
| 524 | 20230919 | 101700 | 2349322400 | 74400 | 74500 | 74500 | 74400 | 49 |
| 525 | 20230919 | 101600 | 2345672900 | 74500 | 74400 | 74500 | 74400 | 25 |
| 526 | 20230919 | 101500 | 2343811700 | 74400 | 74400 | 74400 | 74400 | 65 |
| 527 | 20230919 | 101400 | 2338975700 | 74500 | 74600 | 74600 | 74400 | 587 |
| 528 | 20230919 | 101300 | 2295245700 | 74600 | 74600 | 74600 | 74600 | 12 |
| 529 | 20230919 | 101200 | 2294350500 | 74600 | 74600 | 74600 | 74600 | 139 |
| 530 | 20230919 | 101100 | 2283981100 | 74600 | 74600 | 74600 | 74600 | 28 |
| 531 | 20230919 | 101000 | 2281892300 | 74600 | 74600 | 74600 | 74500 | 70 |
| 532 | 20230919 | 100900 | 2276670400 | 74600 | 74700 | 74700 | 74600 | 37 |
| 533 | 20230919 | 100800 | 2273907200 | 74600 | 74600 | 74700 | 74600 | 76 |
| 534 | 20230919 | 100700 | 2268237100 | 74700 | 74600 | 74700 | 74600 | 266 |
| 535 | 20230919 | 100600 | 2248379200 | 74600 | 74600 | 74600 | 74600 | 91 |
| 536 | 20230919 | 100500 | 2241590600 | 74600 | 74600 | 74600 | 74600 | 14 |
| 537 | 20230919 | 100400 | 2240546200 | 74600 | 74700 | 74800 | 74600 | 279 |
| 538 | 20230919 | 100300 | 2219719200 | 74900 | 74700 | 74900 | 74600 | 194 |
| 539 | 20230919 | 100200 | 2205219300 | 74700 | 74800 | 74800 | 74700 | 200 |
| 540 | 20230919 | 100100 | 2190277400 | 74800 | 75000 | 75200 | 74800 | 152 |
| 541 | 20230919 | 100000 | 2178885500 | 75000 | 75000 | 75300 | 75000 | 2310 |
| 542 | 20230919 | 095900 | 2005266200 | 75000 | 75000 | 75100 | 75000 | 660 |
| 543 | 20230919 | 095800 | 1955764200 | 74800 | 75000 | 75100 | 74800 | 937 |
| 544 | 20230919 | 095700 | 1885428500 | 75000 | 75000 | 75000 | 74800 | 1069 |
| 545 | 20230919 | 095600 | 1805283200 | 75000 | 74900 | 75000 | 74800 | 1187 |
| 546 | 20230919 | 095500 | 1716318000 | 74900 | 75000 | 75100 | 74800 | 1384 |
| 547 | 20230919 | 095400 | 1612587500 | 75000 | 75000 | 75100 | 74900 | 1510 |
| 548 | 20230919 | 095300 | 1499350900 | 74900 | 74800 | 75000 | 74800 | 746 |
| 549 | 20230919 | 095200 | 1443478100 | 74800 | 74700 | 74900 | 74700 | 915 |
| 550 | 20230919 | 095100 | 1375030000 | 74700 | 74600 | 74700 | 74500 | 1457 |
| 551 | 20230919 | 095000 | 1266279900 | 74500 | 74500 | 74600 | 74400 | 1077 |
| 552 | 20230919 | 094900 | 1186043000 | 74500 | 74500 | 74500 | 74300 | 799 |
| 553 | 20230919 | 094800 | 1126583900 | 74300 | 74300 | 74500 | 74300 | 844 |
| 554 | 20230919 | 094700 | 1063782400 | 74400 | 74200 | 74400 | 74200 | 1166 |
| 555 | 20230919 | 094600 | 977187200 | 74100 | 74100 | 74200 | 74100 | 555 |
| 556 | 20230919 | 094500 | 936053200 | 74000 | 73900 | 74000 | 73900 | 2137 |
| 557 | 20230919 | 094400 | 777925900 | 73900 | 73800 | 73900 | 73800 | 648 |
| 558 | 20230919 | 094300 | 730043800 | 73900 | 73900 | 73900 | 73800 | 697 |
| 559 | 20230919 | 094200 | 678537600 | 73800 | 73800 | 73800 | 73800 | 4 |
| 560 | 20230919 | 094100 | 678242400 | 73800 | 73800 | 73900 | 73800 | 134 |
| 561 | 20230919 | 094000 | 668344800 | 73800 | 73900 | 73900 | 73800 | 19 |
| 562 | 20230919 | 093900 | 666941600 | 73900 | 73900 | 73900 | 73900 | 6 |
| 563 | 20230919 | 093800 | 666498200 | 73900 | 73800 | 73900 | 73800 | 91 |
| 564 | 20230919 | 093700 | 659781400 | 73800 | 73900 | 73900 | 73800 | 136 |
| 565 | 20230919 | 093600 | 649732200 | 73900 | 73800 | 73900 | 73800 | 71 |
| 566 | 20230919 | 093500 | 644491900 | 73900 | 73800 | 73900 | 73700 | 144 |
| 567 | 20230919 | 093400 | 633865900 | 73800 | 73800 | 73800 | 73800 | 130 |
| 568 | 20230919 | 093300 | 624271900 | 73800 | 73800 | 73800 | 73700 | 1072 |
| 569 | 20230919 | 093200 | 545159000 | 73800 | 73800 | 73800 | 73800 | 10 |
| 570 | 20230919 | 093100 | 544421000 | 73800 | 73800 | 73800 | 73800 | 22 |
| 571 | 20230919 | 093000 | 542797400 | 73800 | 73700 | 73800 | 73700 | 176 |
| 572 | 20230919 | 092900 | 529816200 | 73700 | 73800 | 73800 | 73700 | 4 |
| 573 | 20230919 | 092800 | 529521200 | 73800 | 73800 | 73800 | 73800 | 2 |
| 574 | 20230919 | 092700 | 529373600 | 73800 | 73800 | 73800 | 73700 | 236 |
| 575 | 20230919 | 092600 | 511978700 | 73800 | 73800 | 73800 | 73800 | 30 |
| 576 | 20230919 | 092500 | 509764700 | 73800 | 73800 | 73800 | 73800 | 2 |
| 577 | 20230919 | 092400 | 509617100 | 73800 | 73800 | 73800 | 73800 | 56 |
| 578 | 20230919 | 092300 | 505484300 | 73700 | 73900 | 73900 | 73700 | 159 |
| 579 | 20230919 | 092200 | 493751300 | 73800 | 73800 | 73800 | 73700 | 78 |
| 580 | 20230919 | 092100 | 487995200 | 73800 | 73800 | 73900 | 73700 | 1186 |
| 581 | 20230919 | 092000 | 400469100 | 73800 | 73800 | 73800 | 73800 | 50 |
| 582 | 20230919 | 091900 | 396779100 | 73800 | 73800 | 73800 | 73800 | 5 |
| 583 | 20230919 | 091800 | 396410100 | 73800 | 73700 | 73800 | 73700 | 12 |
| 584 | 20230919 | 091700 | 395525300 | 73900 | 73700 | 73900 | 73700 | 1577 |
| 585 | 20230919 | 091600 | 279143800 | 73700 | 73700 | 73700 | 73700 | 16 |
| 586 | 20230919 | 091500 | 277964600 | 73800 | 73700 | 73800 | 73700 | 21 |
| 587 | 20230919 | 091400 | 276416400 | 73700 | 73700 | 73700 | 73700 | 437 |
| 588 | 20230919 | 091300 | 244209500 | 73700 | 73700 | 73700 | 73700 | 10 |
| 589 | 20230919 | 091200 | 243472500 | 73700 | 73700 | 73700 | 73700 | 2 |
| 590 | 20230919 | 091100 | 243325100 | 73700 | 73700 | 73700 | 73700 | 10 |
| 591 | 20230919 | 091000 | 242588100 | 73800 | 73700 | 73800 | 73700 | 112 |
| 592 | 20230919 | 090900 | 234323500 | 73700 | 73700 | 73700 | 73700 | 24 |
| 593 | 20230919 | 090800 | 232554700 | 73800 | 73800 | 73800 | 73700 | 82 |
| 594 | 20230919 | 090700 | 226509800 | 73700 | 73700 | 73700 | 73700 | 85 |
| 595 | 20230919 | 090600 | 220245300 | 73700 | 73700 | 73700 | 73500 | 533 |
| 596 | 20230919 | 090500 | 180966400 | 73500 | 73600 | 73600 | 73400 | 640 |
| 597 | 20230919 | 090400 | 133893500 | 73600 | 73700 | 73800 | 73600 | 414 |
| 598 | 20230919 | 090300 | 103389700 | 73700 | 73600 | 73700 | 73500 | 81 |
| 599 | 20230919 | 090200 | 97424600 | 73700 | 73700 | 73700 | 73500 | 1025 |
| 600 | 20230919 | 090100 | 21893300 | 73800 | 73500 | 73800 | 73500 | 140 |
| 601 | 20230919 | 090000 | 11576500 | 73600 | 73200 | 73700 | 73200 | 158 |