32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230919 | 190400 | 6333313300 | 71600 | 71600 | 71600 | 71600 | 6773 |
| 3 | 20230919 | 190300 | 6333313300 | 71600 | 71600 | 71600 | 71600 | 0 |
| 4 | 20230919 | 190200 | 6333313300 | 71600 | 71600 | 71600 | 71600 | 0 |
| 5 | 20230919 | 190100 | 6333313300 | 71600 | 71600 | 71600 | 71600 | 0 |
| 6 | 20230919 | 190000 | 6333313300 | 71600 | 71600 | 71600 | 71600 | 0 |
| 7 | 20230919 | 185900 | 6333313300 | 71600 | 71600 | 71600 | 71600 | 0 |
| 8 | 20230919 | 185800 | 6333313300 | 71600 | 71600 | 71600 | 71600 | 0 |
| 9 | 20230919 | 185700 | 6333313300 | 71600 | 71600 | 71600 | 71600 | 0 |
| 10 | 20230919 | 185600 | 6333313300 | 71600 | 71600 | 71600 | 71600 | 0 |
| 11 | 20230919 | 185500 | 6333313300 | 71600 | 71600 | 71600 | 71600 | 0 |
| 12 | 20230919 | 185400 | 6333313300 | 71600 | 71600 | 71600 | 71600 | 0 |
| 13 | 20230919 | 185300 | 6333313300 | 71600 | 71600 | 71600 | 71600 | 0 |
| 14 | 20230919 | 185200 | 6333313300 | 71600 | 71600 | 71600 | 71600 | 0 |
| 15 | 20230919 | 185100 | 6333313300 | 71600 | 71600 | 71600 | 71600 | 0 |
| 16 | 20230919 | 185000 | 6333313300 | 71600 | 71600 | 71600 | 71600 | 0 |
| 17 | 20230919 | 184900 | 6333313300 | 71600 | 71600 | 71600 | 71600 | 0 |
| 18 | 20230919 | 184800 | 6333313300 | 71600 | 71600 | 71600 | 71600 | 0 |
| 19 | 20230919 | 184700 | 6333313300 | 71600 | 71600 | 71600 | 71600 | 0 |
| 20 | 20230919 | 184600 | 6333313300 | 71600 | 71600 | 71600 | 71600 | 0 |
| 21 | 20230919 | 184500 | 6333313300 | 71600 | 71600 | 71600 | 71600 | 0 |
| 22 | 20230919 | 184400 | 6333313300 | 71600 | 71600 | 71600 | 71600 | 0 |
| 23 | 20230919 | 184300 | 6333313300 | 71600 | 71600 | 71600 | 71600 | 0 |
| 24 | 20230919 | 184200 | 6333313300 | 71600 | 71600 | 71600 | 71600 | 0 |
| 25 | 20230919 | 184100 | 6333313300 | 71600 | 71600 | 71600 | 71600 | 0 |
| 26 | 20230919 | 184000 | 6333313300 | 71600 | 71600 | 71600 | 71600 | 0 |
| 27 | 20230919 | 183900 | 6333313300 | 71600 | 71600 | 71600 | 71600 | 0 |
| 28 | 20230919 | 183800 | 6333313300 | 71600 | 71600 | 71600 | 71600 | 0 |
| 29 | 20230919 | 183700 | 6333313300 | 71600 | 71600 | 71600 | 71600 | 0 |
| 30 | 20230919 | 183600 | 6333313300 | 71600 | 71600 | 71600 | 71600 | 0 |
| 31 | 20230919 | 183500 | 6333313300 | 71600 | 71600 | 71600 | 71600 | 0 |
| 32 | 20230919 | 183400 | 6333313300 | 71600 | 71600 | 71600 | 71600 | 6773 |
| 33 | 20230919 | 183300 | 6333313300 | 71600 | 71600 | 71600 | 71600 | 0 |
| 34 | 20230919 | 183200 | 6333313300 | 71600 | 71600 | 71600 | 71600 | 0 |
| 35 | 20230919 | 183100 | 6333313300 | 71600 | 71600 | 71600 | 71600 | 0 |
| 36 | 20230919 | 183000 | 6333313300 | 71600 | 71600 | 71600 | 71600 | 0 |
| 37 | 20230919 | 182900 | 6333313300 | 71600 | 71600 | 71600 | 71600 | 0 |
| 38 | 20230919 | 182800 | 6333313300 | 71600 | 71600 | 71600 | 71600 | 0 |
| 39 | 20230919 | 182700 | 6333313300 | 71600 | 71600 | 71600 | 71600 | 0 |
| 40 | 20230919 | 182600 | 6333313300 | 71600 | 71600 | 71600 | 71600 | 0 |
| 41 | 20230919 | 182500 | 6333313300 | 71600 | 71600 | 71600 | 71600 | 0 |
| 42 | 20230919 | 182400 | 6333313300 | 71600 | 71600 | 71600 | 71600 | 0 |
| 43 | 20230919 | 182300 | 6333313300 | 71600 | 71600 | 71600 | 71600 | 0 |
| 44 | 20230919 | 182200 | 6333313300 | 71600 | 71600 | 71600 | 71600 | 0 |
| 45 | 20230919 | 182100 | 6333313300 | 71600 | 71600 | 71600 | 71600 | 0 |
| 46 | 20230919 | 182000 | 6333313300 | 71600 | 71600 | 71600 | 71600 | 0 |
| 47 | 20230919 | 181900 | 6333313300 | 71600 | 71600 | 71600 | 71600 | 0 |
| 48 | 20230919 | 181800 | 6333313300 | 71600 | 71600 | 71600 | 71600 | 0 |
| 49 | 20230919 | 181700 | 6333313300 | 71600 | 71600 | 71600 | 71600 | 0 |
| 50 | 20230919 | 181600 | 6333313300 | 71600 | 71600 | 71600 | 71600 | 0 |
| 51 | 20230919 | 181500 | 6333313300 | 71600 | 71600 | 71600 | 71600 | 0 |
| 52 | 20230919 | 181400 | 6333313300 | 71600 | 71600 | 71600 | 71600 | 0 |
| 53 | 20230919 | 181300 | 6333313300 | 71600 | 71600 | 71600 | 71600 | 0 |
| 54 | 20230919 | 181200 | 6333313300 | 71600 | 71600 | 71600 | 71600 | 0 |
| 55 | 20230919 | 181100 | 6333313300 | 71600 | 71600 | 71600 | 71600 | 0 |
| 56 | 20230919 | 181000 | 6333313300 | 71600 | 71600 | 71600 | 71600 | 0 |
| 57 | 20230919 | 180900 | 6333313300 | 71600 | 71600 | 71600 | 71600 | 0 |
| 58 | 20230919 | 180800 | 6333313300 | 71600 | 71600 | 71600 | 71600 | 0 |
| 59 | 20230919 | 180700 | 6333313300 | 71600 | 71600 | 71600 | 71600 | 0 |
| 60 | 20230919 | 180600 | 6333313300 | 71600 | 71600 | 71600 | 71600 | 0 |
| 61 | 20230919 | 180500 | 6333313300 | 71600 | 71600 | 71600 | 71600 | 0 |
| 62 | 20230919 | 180400 | 6333313300 | 71600 | 71600 | 71600 | 71600 | 6773 |
| 63 | 20230919 | 180300 | 6333313300 | 71600 | 71600 | 71600 | 71600 | 0 |
| 64 | 20230919 | 180200 | 6333313300 | 71600 | 71600 | 71600 | 71600 | 0 |
| 65 | 20230919 | 180100 | 6333313300 | 71600 | 71600 | 71600 | 71600 | 0 |
| 66 | 20230919 | 180000 | 6333313300 | 71600 | 71600 | 71600 | 71600 | 0 |
| 67 | 20230919 | 175900 | 6333313300 | 71600 | 71600 | 71600 | 71600 | 0 |
| 68 | 20230919 | 175800 | 6333313300 | 71600 | 71600 | 71600 | 71600 | 0 |
| 69 | 20230919 | 175700 | 6333313300 | 71600 | 71600 | 71600 | 71600 | 0 |
| 70 | 20230919 | 175600 | 6333313300 | 71600 | 71600 | 71600 | 71600 | 0 |
| 71 | 20230919 | 175500 | 6333313300 | 71600 | 71600 | 71600 | 71600 | 0 |
| 72 | 20230919 | 175400 | 6333313300 | 71600 | 71600 | 71600 | 71600 | 0 |
| 73 | 20230919 | 175300 | 6333313300 | 71600 | 71600 | 71600 | 71600 | 0 |
| 74 | 20230919 | 175200 | 6333313300 | 71600 | 71600 | 71600 | 71600 | 0 |
| 75 | 20230919 | 175100 | 6333313300 | 71600 | 71600 | 71600 | 71600 | 0 |
| 76 | 20230919 | 175000 | 6333313300 | 71600 | 71600 | 71600 | 71600 | 0 |
| 77 | 20230919 | 174900 | 6333313300 | 71600 | 71600 | 71600 | 71600 | 0 |
| 78 | 20230919 | 174800 | 6333313300 | 71600 | 71600 | 71600 | 71600 | 0 |
| 79 | 20230919 | 174700 | 6333313300 | 71600 | 71600 | 71600 | 71600 | 0 |
| 80 | 20230919 | 174600 | 6333313300 | 71600 | 71600 | 71600 | 71600 | 0 |
| 81 | 20230919 | 174500 | 6333313300 | 71600 | 71600 | 71600 | 71600 | 0 |
| 82 | 20230919 | 174400 | 6333313300 | 71600 | 71600 | 71600 | 71600 | 0 |
| 83 | 20230919 | 174300 | 6333313300 | 71600 | 71600 | 71600 | 71600 | 0 |
| 84 | 20230919 | 174200 | 6333313300 | 71600 | 71600 | 71600 | 71600 | 0 |
| 85 | 20230919 | 174100 | 6333313300 | 71600 | 71600 | 71600 | 71600 | 0 |
| 86 | 20230919 | 174000 | 6333313300 | 71600 | 71600 | 71600 | 71600 | 0 |
| 87 | 20230919 | 173900 | 6333313300 | 71600 | 71600 | 71600 | 71600 | 0 |
| 88 | 20230919 | 173800 | 6333313300 | 71600 | 71600 | 71600 | 71600 | 0 |
| 89 | 20230919 | 173700 | 6333313300 | 71600 | 71600 | 71600 | 71600 | 0 |
| 90 | 20230919 | 173600 | 6333313300 | 71600 | 71600 | 71600 | 71600 | 0 |
| 91 | 20230919 | 173500 | 6333313300 | 71600 | 71600 | 71600 | 71600 | 0 |
| 92 | 20230919 | 173400 | 6333313300 | 71600 | 71600 | 71600 | 71600 | 6773 |
| 93 | 20230919 | 173300 | 6333313300 | 71600 | 71600 | 71600 | 71600 | 0 |
| 94 | 20230919 | 173200 | 6333313300 | 71600 | 71600 | 71600 | 71600 | 0 |
| 95 | 20230919 | 173100 | 6333313300 | 71600 | 71600 | 71600 | 71600 | 0 |
| 96 | 20230919 | 173000 | 6333313300 | 71600 | 71600 | 71600 | 71600 | 0 |
| 97 | 20230919 | 172900 | 6333313300 | 71600 | 71600 | 71600 | 71600 | 0 |
| 98 | 20230919 | 172800 | 6333313300 | 71600 | 71600 | 71600 | 71600 | 0 |
| 99 | 20230919 | 172700 | 6333313300 | 71600 | 71600 | 71600 | 71600 | 0 |
| 100 | 20230919 | 172600 | 6333313300 | 71600 | 71600 | 71600 | 71600 | 0 |
| 101 | 20230919 | 172500 | 6333313300 | 71600 | 71600 | 71600 | 71600 | 0 |
| 102 | 20230919 | 172400 | 6333313300 | 71600 | 71600 | 71600 | 71600 | 0 |
| 103 | 20230919 | 172300 | 6333313300 | 71600 | 71600 | 71600 | 71600 | 0 |
| 104 | 20230919 | 172200 | 6333313300 | 71600 | 71600 | 71600 | 71600 | 0 |
| 105 | 20230919 | 172100 | 6333313300 | 71600 | 71600 | 71600 | 71600 | 0 |
| 106 | 20230919 | 172000 | 6333313300 | 71600 | 71600 | 71600 | 71600 | 0 |
| 107 | 20230919 | 171900 | 6333313300 | 71600 | 71600 | 71600 | 71600 | 0 |
| 108 | 20230919 | 171800 | 6333313300 | 71600 | 71600 | 71600 | 71600 | 0 |
| 109 | 20230919 | 171700 | 6333313300 | 71600 | 71600 | 71600 | 71600 | 0 |
| 110 | 20230919 | 171600 | 6333313300 | 71600 | 71600 | 71600 | 71600 | 0 |
| 111 | 20230919 | 171500 | 6333313300 | 71600 | 71600 | 71600 | 71600 | 0 |
| 112 | 20230919 | 171400 | 6333313300 | 71600 | 71600 | 71600 | 71600 | 0 |
| 113 | 20230919 | 171300 | 6333313300 | 71600 | 71600 | 71600 | 71600 | 0 |
| 114 | 20230919 | 171200 | 6333313300 | 71600 | 71600 | 71600 | 71600 | 0 |
| 115 | 20230919 | 171100 | 6333313300 | 71600 | 71600 | 71600 | 71600 | 0 |
| 116 | 20230919 | 171000 | 6333313300 | 71600 | 71600 | 71600 | 71600 | 0 |
| 117 | 20230919 | 170900 | 6333313300 | 71600 | 71600 | 71600 | 71600 | 0 |
| 118 | 20230919 | 170800 | 6333313300 | 71600 | 71600 | 71600 | 71600 | 0 |
| 119 | 20230919 | 170700 | 6333313300 | 71600 | 71600 | 71600 | 71600 | 0 |
| 120 | 20230919 | 170600 | 6333313300 | 71600 | 71600 | 71600 | 71600 | 0 |
| 121 | 20230919 | 170500 | 6333313300 | 71600 | 71600 | 71600 | 71600 | 0 |
| 122 | 20230919 | 170400 | 6333313300 | 71600 | 71600 | 71600 | 71600 | 6773 |
| 123 | 20230919 | 170300 | 6333313300 | 71600 | 71600 | 71600 | 71600 | 0 |
| 124 | 20230919 | 170200 | 6333313300 | 71600 | 71600 | 71600 | 71600 | 0 |
| 125 | 20230919 | 170100 | 6333313300 | 71600 | 71600 | 71600 | 71600 | 0 |
| 126 | 20230919 | 170000 | 6333313300 | 71600 | 71600 | 71600 | 71600 | 0 |
| 127 | 20230919 | 165900 | 6333313300 | 71600 | 71600 | 71600 | 71600 | 0 |
| 128 | 20230919 | 165800 | 6333313300 | 71600 | 71600 | 71600 | 71600 | 0 |
| 129 | 20230919 | 165700 | 6333313300 | 71600 | 71600 | 71600 | 71600 | 0 |
| 130 | 20230919 | 165600 | 6333313300 | 71600 | 71600 | 71600 | 71600 | 0 |
| 131 | 20230919 | 165500 | 6333313300 | 71600 | 71600 | 71600 | 71600 | 0 |
| 132 | 20230919 | 165400 | 6333313300 | 71600 | 71600 | 71600 | 71600 | 0 |
| 133 | 20230919 | 165300 | 6333313300 | 71600 | 71600 | 71600 | 71600 | 0 |
| 134 | 20230919 | 165200 | 6333313300 | 71600 | 71600 | 71600 | 71600 | 0 |
| 135 | 20230919 | 165100 | 6333313300 | 71600 | 71600 | 71600 | 71600 | 0 |
| 136 | 20230919 | 165000 | 6333313300 | 71600 | 71600 | 71600 | 71600 | 0 |
| 137 | 20230919 | 164900 | 6333313300 | 71600 | 71600 | 71600 | 71600 | 0 |
| 138 | 20230919 | 164800 | 6333313300 | 71600 | 71600 | 71600 | 71600 | 0 |
| 139 | 20230919 | 164700 | 6333313300 | 71600 | 71600 | 71600 | 71600 | 0 |
| 140 | 20230919 | 164600 | 6333313300 | 71600 | 71600 | 71600 | 71600 | 0 |
| 141 | 20230919 | 164500 | 6333313300 | 71600 | 71600 | 71600 | 71600 | 0 |
| 142 | 20230919 | 164400 | 6333313300 | 71600 | 71600 | 71600 | 71600 | 0 |
| 143 | 20230919 | 164300 | 6333313300 | 71600 | 71600 | 71600 | 71600 | 0 |
| 144 | 20230919 | 164200 | 6333313300 | 71600 | 71600 | 71600 | 71600 | 0 |
| 145 | 20230919 | 164100 | 6333313300 | 71600 | 71600 | 71600 | 71600 | 0 |
| 146 | 20230919 | 164000 | 6333313300 | 71600 | 71600 | 71600 | 71600 | 0 |
| 147 | 20230919 | 163900 | 6333313300 | 71600 | 71600 | 71600 | 71600 | 0 |
| 148 | 20230919 | 163800 | 6333313300 | 71600 | 71600 | 71600 | 71600 | 0 |
| 149 | 20230919 | 163700 | 6333313300 | 71600 | 71600 | 71600 | 71600 | 0 |
| 150 | 20230919 | 163600 | 6333313300 | 71600 | 71600 | 71600 | 71600 | 0 |
| 151 | 20230919 | 163500 | 6333313300 | 71600 | 71600 | 71600 | 71600 | 0 |
| 152 | 20230919 | 163400 | 6333313300 | 71600 | 71600 | 71600 | 71600 | 6773 |
| 153 | 20230919 | 163300 | 6333313300 | 71600 | 71600 | 71600 | 71600 | 0 |
| 154 | 20230919 | 163200 | 6333313300 | 71600 | 71600 | 71600 | 71600 | 0 |
| 155 | 20230919 | 163100 | 6333313300 | 71600 | 71600 | 71600 | 71600 | 0 |
| 156 | 20230919 | 163000 | 6333313300 | 71600 | 71600 | 71600 | 71600 | 0 |
| 157 | 20230919 | 162900 | 6333313300 | 71600 | 71600 | 71600 | 71600 | 0 |
| 158 | 20230919 | 162800 | 6333313300 | 71600 | 71600 | 71600 | 71600 | 0 |
| 159 | 20230919 | 162700 | 6333313300 | 71600 | 71600 | 71600 | 71600 | 0 |
| 160 | 20230919 | 162600 | 6333313300 | 71600 | 71600 | 71600 | 71600 | 0 |
| 161 | 20230919 | 162500 | 6333313300 | 71600 | 71600 | 71600 | 71600 | 0 |
| 162 | 20230919 | 162400 | 6333313300 | 71600 | 71600 | 71600 | 71600 | 0 |
| 163 | 20230919 | 162300 | 6333313300 | 71600 | 71600 | 71600 | 71600 | 0 |
| 164 | 20230919 | 162200 | 6333313300 | 71600 | 71600 | 71600 | 71600 | 0 |
| 165 | 20230919 | 162100 | 6333313300 | 71600 | 71600 | 71600 | 71600 | 0 |
| 166 | 20230919 | 162000 | 6333313300 | 71600 | 71600 | 71600 | 71600 | 0 |
| 167 | 20230919 | 161900 | 6333313300 | 71600 | 71600 | 71600 | 71600 | 0 |
| 168 | 20230919 | 161800 | 6333313300 | 71600 | 71600 | 71600 | 71600 | 0 |
| 169 | 20230919 | 161700 | 6333313300 | 71600 | 71600 | 71600 | 71600 | 0 |
| 170 | 20230919 | 161600 | 6333313300 | 71600 | 71600 | 71600 | 71600 | 0 |
| 171 | 20230919 | 161500 | 6333313300 | 71600 | 71600 | 71600 | 71600 | 0 |
| 172 | 20230919 | 161400 | 6333313300 | 71600 | 71600 | 71600 | 71600 | 0 |
| 173 | 20230919 | 161300 | 6333313300 | 71600 | 71600 | 71600 | 71600 | 0 |
| 174 | 20230919 | 161200 | 6333313300 | 71600 | 71600 | 71600 | 71600 | 0 |
| 175 | 20230919 | 161100 | 6333313300 | 71600 | 71600 | 71600 | 71600 | 0 |
| 176 | 20230919 | 161000 | 6333313300 | 71600 | 71600 | 71600 | 71600 | 0 |
| 177 | 20230919 | 160900 | 6333313300 | 71600 | 71600 | 71600 | 71600 | 0 |
| 178 | 20230919 | 160800 | 6333313300 | 71600 | 71600 | 71600 | 71600 | 0 |
| 179 | 20230919 | 160700 | 6333313300 | 71600 | 71600 | 71600 | 71600 | 0 |
| 180 | 20230919 | 160600 | 6333313300 | 71600 | 71600 | 71600 | 71600 | 0 |
| 181 | 20230919 | 160500 | 6333313300 | 71600 | 71600 | 71600 | 71600 | 0 |
| 182 | 20230919 | 160400 | 6333313300 | 71600 | 71600 | 71600 | 71600 | 6773 |
| 183 | 20230919 | 160300 | 6333313300 | 71600 | 71600 | 71600 | 71600 | 0 |
| 184 | 20230919 | 160200 | 6333313300 | 71600 | 71600 | 71600 | 71600 | 0 |
| 185 | 20230919 | 160100 | 6333313300 | 71600 | 71600 | 71600 | 71600 | 0 |
| 186 | 20230919 | 160000 | 6333313300 | 71600 | 71600 | 71600 | 71600 | 0 |
| 187 | 20230919 | 155900 | 6333313300 | 71600 | 71600 | 71600 | 71600 | 0 |
| 188 | 20230919 | 155800 | 6333313300 | 71600 | 71600 | 71600 | 71600 | 0 |
| 189 | 20230919 | 155700 | 6333313300 | 71600 | 71600 | 71600 | 71600 | 0 |
| 190 | 20230919 | 155600 | 6333313300 | 71600 | 71600 | 71600 | 71600 | 0 |
| 191 | 20230919 | 155500 | 6333313300 | 71600 | 71600 | 71600 | 71600 | 0 |
| 192 | 20230919 | 155400 | 6333313300 | 71600 | 71600 | 71600 | 71600 | 0 |
| 193 | 20230919 | 155300 | 6333313300 | 71600 | 71600 | 71600 | 71600 | 0 |
| 194 | 20230919 | 155200 | 6333313300 | 71600 | 71600 | 71600 | 71600 | 0 |
| 195 | 20230919 | 155100 | 6333313300 | 71600 | 71600 | 71600 | 71600 | 0 |
| 196 | 20230919 | 155000 | 6333313300 | 71600 | 71600 | 71600 | 71600 | 0 |
| 197 | 20230919 | 154900 | 6333313300 | 71600 | 71600 | 71600 | 71600 | 0 |
| 198 | 20230919 | 154800 | 6333313300 | 71600 | 71600 | 71600 | 71600 | 0 |
| 199 | 20230919 | 154700 | 6333313300 | 71600 | 71600 | 71600 | 71600 | 0 |
| 200 | 20230919 | 154600 | 6333313300 | 71600 | 71600 | 71600 | 71600 | 0 |
| 201 | 20230919 | 154500 | 6333313300 | 71600 | 71600 | 71600 | 71600 | 0 |
| 202 | 20230919 | 154400 | 6333313300 | 71600 | 71600 | 71600 | 71600 | 0 |
| 203 | 20230919 | 154300 | 6333313300 | 71600 | 71600 | 71600 | 71600 | 0 |
| 204 | 20230919 | 154200 | 6333313300 | 71600 | 71600 | 71600 | 71600 | 0 |
| 205 | 20230919 | 154100 | 6333313300 | 71600 | 71600 | 71600 | 71600 | 0 |
| 206 | 20230919 | 154000 | 6333313300 | 71600 | 71600 | 71600 | 71600 | 0 |
| 207 | 20230919 | 153900 | 6333313300 | 71600 | 71600 | 71600 | 71600 | 0 |
| 208 | 20230919 | 153800 | 6333313300 | 71600 | 71600 | 71600 | 71600 | 0 |
| 209 | 20230919 | 153700 | 6333313300 | 71600 | 71600 | 71600 | 71600 | 0 |
| 210 | 20230919 | 153600 | 6333313300 | 71600 | 71600 | 71600 | 71600 | 0 |
| 211 | 20230919 | 153500 | 6333313300 | 71600 | 71600 | 71600 | 71600 | 0 |
| 212 | 20230919 | 153400 | 6333313300 | 71600 | 71600 | 71600 | 71600 | 6773 |
| 213 | 20230919 | 153300 | 6333313300 | 71600 | 71600 | 71600 | 71600 | 0 |
| 214 | 20230919 | 153200 | 6333313300 | 71600 | 71600 | 71600 | 71600 | 0 |
| 215 | 20230919 | 153100 | 6333313300 | 71600 | 71600 | 71600 | 71600 | 0 |
| 216 | 20230919 | 153000 | 6333313300 | 71600 | 71600 | 71600 | 71600 | 6773 |
| 217 | 20230919 | 152900 | 5848366500 | 71500 | 71500 | 71500 | 71500 | 0 |
| 218 | 20230919 | 152800 | 5848366500 | 71500 | 71500 | 71500 | 71500 | 0 |
| 219 | 20230919 | 152700 | 5848366500 | 71500 | 71500 | 71500 | 71500 | 0 |
| 220 | 20230919 | 152600 | 5848366500 | 71500 | 71500 | 71500 | 71500 | 0 |
| 221 | 20230919 | 152500 | 5848366500 | 71500 | 71500 | 71500 | 71500 | 0 |
| 222 | 20230919 | 152400 | 5848366500 | 71500 | 71500 | 71500 | 71500 | 0 |
| 223 | 20230919 | 152300 | 5848366500 | 71500 | 71500 | 71500 | 71500 | 0 |
| 224 | 20230919 | 152200 | 5848366500 | 71500 | 71500 | 71500 | 71500 | 0 |
| 225 | 20230919 | 152100 | 5848366500 | 71500 | 71500 | 71500 | 71500 | 0 |
| 226 | 20230919 | 152000 | 5848366500 | 71500 | 71500 | 71500 | 71500 | 0 |
| 227 | 20230919 | 151900 | 5848366500 | 71500 | 71400 | 71500 | 71400 | 778 |
| 228 | 20230919 | 151800 | 5792757200 | 71500 | 71400 | 71500 | 71400 | 244 |
| 229 | 20230919 | 151700 | 5775326700 | 71500 | 71400 | 71500 | 71400 | 164 |
| 230 | 20230919 | 151600 | 5763607300 | 71400 | 71400 | 71500 | 71400 | 115 |
| 231 | 20230919 | 151500 | 5755388900 | 71400 | 71400 | 71500 | 71400 | 79 |
| 232 | 20230919 | 151400 | 5749745500 | 71500 | 71400 | 71500 | 71400 | 88 |
| 233 | 20230919 | 151300 | 5743455200 | 71500 | 71500 | 71500 | 71400 | 124 |
| 234 | 20230919 | 151200 | 5734592600 | 71500 | 71500 | 71500 | 71400 | 213 |
| 235 | 20230919 | 151100 | 5719366800 | 71500 | 71500 | 71500 | 71400 | 323 |
| 236 | 20230919 | 151000 | 5696274700 | 71500 | 71600 | 71600 | 71400 | 36 |
| 237 | 20230919 | 150900 | 5693701500 | 71500 | 71600 | 71600 | 71400 | 93 |
| 238 | 20230919 | 150800 | 5687052800 | 71600 | 71600 | 71600 | 71600 | 5 |
| 239 | 20230919 | 150700 | 5686694800 | 71600 | 71500 | 71600 | 71500 | 253 |
| 240 | 20230919 | 150600 | 5668604800 | 71500 | 71600 | 71600 | 71500 | 60 |
| 241 | 20230919 | 150500 | 5664309900 | 71600 | 71600 | 71600 | 71500 | 110 |
| 242 | 20230919 | 150400 | 5656443900 | 71500 | 71500 | 71600 | 71500 | 74 |
| 243 | 20230919 | 150300 | 5651151500 | 71600 | 71600 | 71600 | 71600 | 31 |
| 244 | 20230919 | 150200 | 5648931900 | 71500 | 71400 | 71500 | 71400 | 154 |
| 245 | 20230919 | 150100 | 5637921400 | 71500 | 71500 | 71500 | 71400 | 14 |
| 246 | 20230919 | 150000 | 5636920500 | 71500 | 71600 | 71600 | 71400 | 171 |
| 247 | 20230919 | 145900 | 5624678400 | 71500 | 71200 | 71600 | 71200 | 117 |
| 248 | 20230919 | 145800 | 5616325300 | 71400 | 71500 | 71600 | 71300 | 1564 |
| 249 | 20230919 | 145700 | 5504525100 | 71400 | 71500 | 71500 | 71400 | 79 |
| 250 | 20230919 | 145600 | 5498883100 | 71400 | 71500 | 71500 | 71400 | 109 |
| 251 | 20230919 | 145500 | 5491096200 | 71500 | 71400 | 71500 | 71400 | 73 |
| 252 | 20230919 | 145400 | 5485882300 | 71500 | 71400 | 71500 | 71400 | 39 |
| 253 | 20230919 | 145300 | 5483096400 | 71500 | 71400 | 71500 | 71400 | 40 |
| 254 | 20230919 | 145200 | 5480238300 | 71500 | 71500 | 71500 | 71400 | 76 |
| 255 | 20230919 | 145100 | 5474807300 | 71400 | 71400 | 71500 | 71400 | 40 |
| 256 | 20230919 | 145000 | 5471949900 | 71400 | 71400 | 71500 | 71400 | 29 |
| 257 | 20230919 | 144900 | 5469878200 | 71500 | 71400 | 71500 | 71400 | 65 |
| 258 | 20230919 | 144800 | 5465233300 | 71400 | 71500 | 71500 | 71400 | 18 |
| 259 | 20230919 | 144700 | 5463947400 | 71500 | 71500 | 71600 | 71400 | 103 |
| 260 | 20230919 | 144600 | 5456587100 | 71400 | 71500 | 71500 | 71200 | 991 |
| 261 | 20230919 | 144500 | 5385946800 | 71500 | 71400 | 71500 | 71300 | 575 |
| 262 | 20230919 | 144400 | 5344921400 | 71300 | 71300 | 71400 | 71300 | 45 |
| 263 | 20230919 | 144300 | 5341712000 | 71400 | 71300 | 71400 | 71300 | 280 |
| 264 | 20230919 | 144200 | 5321746700 | 71400 | 71300 | 71400 | 71300 | 80 |
| 265 | 20230919 | 144100 | 5316038100 | 71300 | 71400 | 71400 | 71300 | 517 |
| 266 | 20230919 | 144000 | 5279165500 | 71400 | 71500 | 71500 | 71400 | 38 |
| 267 | 20230919 | 143900 | 5276451600 | 71500 | 71300 | 71500 | 71200 | 1166 |
| 268 | 20230919 | 143800 | 5193276200 | 71400 | 71400 | 71400 | 71300 | 57 |
| 269 | 20230919 | 143700 | 5189210300 | 71300 | 71400 | 71400 | 71300 | 218 |
| 270 | 20230919 | 143600 | 5173663700 | 71400 | 71300 | 71400 | 71300 | 49 |
| 271 | 20230919 | 143500 | 5170168900 | 71300 | 71400 | 71400 | 71300 | 73 |
| 272 | 20230919 | 143400 | 5164960700 | 71300 | 71300 | 71400 | 71300 | 88 |
| 273 | 20230919 | 143300 | 5158684400 | 71300 | 71400 | 71400 | 71300 | 38 |
| 274 | 20230919 | 143200 | 5155973800 | 71300 | 71300 | 71400 | 71300 | 56 |
| 275 | 20230919 | 143100 | 5151977300 | 71400 | 71300 | 71400 | 71300 | 62 |
| 276 | 20230919 | 143000 | 5147555800 | 71400 | 71400 | 71400 | 71300 | 111 |
| 277 | 20230919 | 142900 | 5139638300 | 71400 | 71400 | 71400 | 71300 | 110 |
| 278 | 20230919 | 142800 | 5131786600 | 71400 | 71300 | 71400 | 71300 | 73 |
| 279 | 20230919 | 142700 | 5126578900 | 71400 | 71500 | 71500 | 71300 | 251 |
| 280 | 20230919 | 142600 | 5108672900 | 71500 | 71500 | 71500 | 71300 | 179 |
| 281 | 20230919 | 142500 | 5095903300 | 71500 | 71400 | 71500 | 71300 | 775 |
| 282 | 20230919 | 142400 | 5040564400 | 71300 | 71400 | 71400 | 71300 | 202 |
| 283 | 20230919 | 142300 | 5026142500 | 71400 | 71400 | 71500 | 71400 | 657 |
| 284 | 20230919 | 142200 | 4979228700 | 71400 | 71400 | 71500 | 71400 | 81 |
| 285 | 20230919 | 142100 | 4973441000 | 71500 | 71500 | 71600 | 71500 | 121 |
| 286 | 20230919 | 142000 | 4964788500 | 71500 | 71600 | 71600 | 71500 | 39 |
| 287 | 20230919 | 141900 | 4961999500 | 71500 | 71500 | 71600 | 71500 | 125 |
| 288 | 20230919 | 141800 | 4953061500 | 71500 | 71500 | 71600 | 71500 | 123 |
| 289 | 20230919 | 141700 | 4944263400 | 71500 | 71500 | 71500 | 71500 | 71 |
| 290 | 20230919 | 141600 | 4939186900 | 71500 | 71500 | 71500 | 71500 | 71 |
| 291 | 20230919 | 141500 | 4934110400 | 71500 | 71500 | 71600 | 71500 | 49 |
| 292 | 20230919 | 141400 | 4930604500 | 71500 | 71500 | 71500 | 71500 | 38 |
| 293 | 20230919 | 141300 | 4927887500 | 71500 | 71500 | 71500 | 71500 | 68 |
| 294 | 20230919 | 141200 | 4923025500 | 71500 | 71500 | 71600 | 71500 | 79 |
| 295 | 20230919 | 141100 | 4917374000 | 71500 | 71500 | 71500 | 71500 | 11 |
| 296 | 20230919 | 141000 | 4916587500 | 71500 | 71500 | 71500 | 71500 | 225 |
| 297 | 20230919 | 140900 | 4900500000 | 71500 | 71500 | 71500 | 71500 | 21 |
| 298 | 20230919 | 140800 | 4898998500 | 71500 | 71600 | 71600 | 71500 | 93 |
| 299 | 20230919 | 140700 | 4892341500 | 71500 | 71500 | 71500 | 71400 | 532 |
| 300 | 20230919 | 140600 | 4854304500 | 71400 | 71400 | 71500 | 71400 | 48 |
| 301 | 20230919 | 140500 | 4850877100 | 71500 | 71600 | 71600 | 71400 | 1070 |
| 302 | 20230919 | 140400 | 4774416900 | 71500 | 71500 | 71500 | 71500 | 33 |
| 303 | 20230919 | 140300 | 4772057400 | 71500 | 71400 | 71500 | 71400 | 225 |
| 304 | 20230919 | 140200 | 4755972500 | 71400 | 71400 | 71500 | 71400 | 54 |
| 305 | 20230919 | 140100 | 4752116000 | 71500 | 71500 | 71500 | 71400 | 65 |
| 306 | 20230919 | 140000 | 4747471100 | 71500 | 71400 | 71500 | 71400 | 41 |
| 307 | 20230919 | 135900 | 4744542700 | 71500 | 71500 | 71500 | 71400 | 35 |
| 308 | 20230919 | 135800 | 4742041100 | 71400 | 71400 | 71500 | 71400 | 86 |
| 309 | 20230919 | 135700 | 4735896100 | 71400 | 71400 | 71500 | 71400 | 40 |
| 310 | 20230919 | 135600 | 4733039600 | 71500 | 71500 | 71500 | 71400 | 381 |
| 311 | 20230919 | 135500 | 4705798800 | 71500 | 71500 | 71600 | 71500 | 65 |
| 312 | 20230919 | 135400 | 4701146600 | 71500 | 71500 | 71500 | 71500 | 34 |
| 313 | 20230919 | 135300 | 4698715600 | 71500 | 71500 | 71600 | 71500 | 63 |
| 314 | 20230919 | 135200 | 4694208500 | 71500 | 71500 | 71500 | 71500 | 9 |
| 315 | 20230919 | 135100 | 4693565000 | 71500 | 71400 | 71500 | 71400 | 317 |
| 316 | 20230919 | 135000 | 4670903200 | 71500 | 71500 | 71500 | 71400 | 21 |
| 317 | 20230919 | 134900 | 4669403300 | 71500 | 71500 | 71500 | 71400 | 56 |
| 318 | 20230919 | 134800 | 4665402500 | 71500 | 71300 | 71500 | 71300 | 1124 |
| 319 | 20230919 | 134700 | 4585130300 | 71400 | 71400 | 71400 | 71300 | 747 |
| 320 | 20230919 | 134600 | 4531809200 | 71500 | 71400 | 71500 | 71400 | 39 |
| 321 | 20230919 | 134500 | 4529024100 | 71400 | 71500 | 71500 | 71400 | 60 |
| 322 | 20230919 | 134400 | 4524739000 | 71500 | 71400 | 71500 | 71400 | 50 |
| 323 | 20230919 | 134300 | 4521165100 | 71400 | 71400 | 71500 | 71400 | 73 |
| 324 | 20230919 | 134200 | 4515950600 | 71400 | 71400 | 71500 | 71400 | 31 |
| 325 | 20230919 | 134100 | 4513736800 | 71400 | 71400 | 71500 | 71400 | 62 |
| 326 | 20230919 | 134000 | 4509307200 | 71400 | 71500 | 71500 | 71400 | 38 |
| 327 | 20230919 | 133900 | 4506593100 | 71500 | 71500 | 71500 | 71400 | 53 |
| 328 | 20230919 | 133800 | 4502806800 | 71400 | 71400 | 71500 | 71400 | 75 |
| 329 | 20230919 | 133700 | 4497447200 | 71400 | 71500 | 71500 | 71400 | 44 |
| 330 | 20230919 | 133600 | 4494302400 | 71500 | 71500 | 71500 | 71400 | 78 |
| 331 | 20230919 | 133500 | 4488728600 | 71400 | 71400 | 71500 | 71400 | 57 |
| 332 | 20230919 | 133400 | 4484657900 | 71500 | 71500 | 71500 | 71400 | 62 |
| 333 | 20230919 | 133300 | 4480228500 | 71400 | 71400 | 71500 | 71400 | 41 |
| 334 | 20230919 | 133200 | 4477300300 | 71500 | 71400 | 71500 | 71400 | 19 |
| 335 | 20230919 | 133100 | 4475943500 | 71400 | 71400 | 71500 | 71400 | 85 |
| 336 | 20230919 | 133000 | 4469869600 | 71400 | 71500 | 71500 | 71400 | 20 |
| 337 | 20230919 | 132900 | 4468441300 | 71400 | 71500 | 71500 | 71400 | 42 |
| 338 | 20230919 | 132800 | 4465442000 | 71400 | 71400 | 71500 | 71400 | 18 |
| 339 | 20230919 | 132700 | 4464156100 | 71500 | 71400 | 71500 | 71400 | 94 |
| 340 | 20230919 | 132600 | 4457439400 | 71400 | 71400 | 71500 | 71400 | 35 |
| 341 | 20230919 | 132500 | 4454940000 | 71500 | 71400 | 71500 | 71400 | 42 |
| 342 | 20230919 | 132400 | 4451940600 | 71400 | 71500 | 71500 | 71400 | 270 |
| 343 | 20230919 | 132300 | 4432636200 | 71500 | 71500 | 71500 | 71500 | 37 |
| 344 | 20230919 | 132200 | 4429990700 | 71500 | 71500 | 71500 | 71500 | 49 |
| 345 | 20230919 | 132100 | 4426487200 | 71500 | 71500 | 71600 | 71500 | 43 |
| 346 | 20230919 | 132000 | 4423409800 | 71500 | 71500 | 71500 | 71500 | 81 |
| 347 | 20230919 | 131900 | 4417618300 | 71500 | 71500 | 71500 | 71500 | 26 |
| 348 | 20230919 | 131800 | 4415759300 | 71500 | 71500 | 71500 | 71500 | 34 |
| 349 | 20230919 | 131700 | 4413328300 | 71500 | 71500 | 71600 | 71500 | 65 |
| 350 | 20230919 | 131600 | 4408676200 | 71600 | 71500 | 71600 | 71500 | 37 |
| 351 | 20230919 | 131500 | 4406030200 | 71600 | 71500 | 71600 | 71500 | 82 |
| 352 | 20230919 | 131400 | 4400166200 | 71500 | 71600 | 71600 | 71500 | 47 |
| 353 | 20230919 | 131300 | 4396802700 | 71500 | 71500 | 71600 | 71500 | 40 |
| 354 | 20230919 | 131200 | 4393942500 | 71600 | 71500 | 71600 | 71500 | 60 |
| 355 | 20230919 | 131100 | 4389651800 | 71500 | 71500 | 71600 | 71500 | 44 |
| 356 | 20230919 | 131000 | 4386504800 | 71600 | 71600 | 71600 | 71500 | 176 |
| 357 | 20230919 | 130900 | 4373915300 | 71500 | 71500 | 71600 | 71500 | 27 |
| 358 | 20230919 | 130800 | 4371984700 | 71500 | 71600 | 71600 | 71500 | 14 |
| 359 | 20230919 | 130700 | 4370983500 | 71500 | 71500 | 71600 | 71500 | 81 |
| 360 | 20230919 | 130600 | 4365188200 | 71500 | 71600 | 71600 | 71500 | 51 |
| 361 | 20230919 | 130500 | 4361541500 | 71500 | 71500 | 71600 | 71500 | 1280 |
| 362 | 20230919 | 130400 | 4270007400 | 71600 | 71500 | 71600 | 71500 | 132 |
| 363 | 20230919 | 130300 | 4260560500 | 71600 | 71600 | 71600 | 71500 | 65 |
| 364 | 20230919 | 130200 | 4255911800 | 71600 | 71500 | 71600 | 71500 | 45 |
| 365 | 20230919 | 130100 | 4252691500 | 71600 | 71600 | 71600 | 71500 | 44 |
| 366 | 20230919 | 130000 | 4249543800 | 71600 | 71600 | 71600 | 71600 | 42 |
| 367 | 20230919 | 125900 | 4246536600 | 71600 | 71500 | 71600 | 71500 | 10 |
| 368 | 20230919 | 125800 | 4245821500 | 71600 | 71600 | 71600 | 71600 | 6 |
| 369 | 20230919 | 125700 | 4245391900 | 71600 | 71500 | 71600 | 71500 | 197 |
| 370 | 20230919 | 125600 | 4231301000 | 71600 | 71600 | 71600 | 71600 | 2 |
| 371 | 20230919 | 125500 | 4231157800 | 71600 | 71500 | 71600 | 71500 | 58 |
| 372 | 20230919 | 125400 | 4227005300 | 71600 | 71600 | 71600 | 71600 | 77 |
| 373 | 20230919 | 125300 | 4221492100 | 71600 | 71600 | 71600 | 71600 | 12 |
| 374 | 20230919 | 125200 | 4220632900 | 71500 | 71500 | 71600 | 71500 | 37 |
| 375 | 20230919 | 125100 | 4217984700 | 71500 | 71600 | 71600 | 71500 | 265 |
| 376 | 20230919 | 125000 | 4199022500 | 71700 | 71700 | 71700 | 71700 | 36 |
| 377 | 20230919 | 124900 | 4196441300 | 71600 | 71600 | 71600 | 71600 | 18 |
| 378 | 20230919 | 124800 | 4195152500 | 71600 | 71600 | 71600 | 71500 | 469 |
| 379 | 20230919 | 124700 | 4161572300 | 71600 | 71600 | 71600 | 71600 | 83 |
| 380 | 20230919 | 124600 | 4155629500 | 71600 | 71500 | 71600 | 71500 | 75 |
| 381 | 20230919 | 124500 | 4150262000 | 71600 | 71500 | 71600 | 71500 | 5 |
| 382 | 20230919 | 124400 | 4149904200 | 71600 | 71600 | 71600 | 71600 | 33 |
| 383 | 20230919 | 124300 | 4147541400 | 71600 | 71600 | 71600 | 71500 | 66 |
| 384 | 20230919 | 124200 | 4142817800 | 71600 | 71500 | 71600 | 71500 | 28 |
| 385 | 20230919 | 124100 | 4140815400 | 71600 | 71500 | 71600 | 71500 | 13 |
| 386 | 20230919 | 124000 | 4139885600 | 71500 | 71600 | 71600 | 71500 | 129 |
| 387 | 20230919 | 123900 | 4130651700 | 71600 | 71600 | 71600 | 71600 | 54 |
| 388 | 20230919 | 123800 | 4126785300 | 71600 | 71600 | 71600 | 71600 | 20 |
| 389 | 20230919 | 123700 | 4125353300 | 71700 | 71700 | 71700 | 71700 | 0 |
| 390 | 20230919 | 123600 | 4125353300 | 71700 | 71600 | 71700 | 71600 | 109 |
| 391 | 20230919 | 123500 | 4117545200 | 71600 | 71600 | 71700 | 71600 | 66 |
| 392 | 20230919 | 123400 | 4112817100 | 71600 | 71600 | 71600 | 71600 | 22 |
| 393 | 20230919 | 123300 | 4111241900 | 71700 | 71600 | 71700 | 71600 | 36 |
| 394 | 20230919 | 123200 | 4108662000 | 71600 | 71600 | 71600 | 71600 | 47 |
| 395 | 20230919 | 123100 | 4105296800 | 71600 | 71600 | 71600 | 71600 | 8 |
| 396 | 20230919 | 123000 | 4104724000 | 71600 | 71700 | 71700 | 71600 | 36 |
| 397 | 20230919 | 122900 | 4102142900 | 71600 | 71600 | 71600 | 71600 | 100 |
| 398 | 20230919 | 122800 | 4094982900 | 71600 | 71600 | 71600 | 71600 | 1 |
| 399 | 20230919 | 122700 | 4094911300 | 71500 | 71600 | 71600 | 71500 | 33 |
| 400 | 20230919 | 122600 | 4092550600 | 71600 | 71500 | 71600 | 71500 | 110 |
| 401 | 20230919 | 122500 | 4084676200 | 71600 | 71600 | 71600 | 71600 | 42 |
| 402 | 20230919 | 122400 | 4081669000 | 71600 | 71600 | 71600 | 71600 | 76 |
| 403 | 20230919 | 122300 | 4076227400 | 71600 | 71600 | 71700 | 71600 | 651 |
| 404 | 20230919 | 122200 | 4029611400 | 71600 | 71600 | 71600 | 71600 | 8 |
| 405 | 20230919 | 122100 | 4029038600 | 71600 | 71600 | 71600 | 71600 | 68 |
| 406 | 20230919 | 122000 | 4024169800 | 71600 | 71600 | 71600 | 71600 | 10 |
| 407 | 20230919 | 121900 | 4023453800 | 71700 | 71600 | 71700 | 71600 | 105 |
| 408 | 20230919 | 121800 | 4015933200 | 71600 | 71600 | 71600 | 71600 | 34 |
| 409 | 20230919 | 121700 | 4013498800 | 71600 | 71600 | 71600 | 71600 | 11 |
| 410 | 20230919 | 121600 | 4012711200 | 71600 | 71700 | 71700 | 71600 | 72 |
| 411 | 20230919 | 121500 | 4007552300 | 71600 | 71600 | 71600 | 71600 | 0 |
| 412 | 20230919 | 121400 | 4007552300 | 71600 | 71600 | 71600 | 71600 | 0 |
| 413 | 20230919 | 121300 | 4007552300 | 71600 | 71700 | 71700 | 71600 | 63 |
| 414 | 20230919 | 121200 | 4003039100 | 71600 | 71600 | 71600 | 71600 | 0 |
| 415 | 20230919 | 121100 | 4003039100 | 71600 | 71600 | 71600 | 71600 | 60 |
| 416 | 20230919 | 121000 | 3998743100 | 71600 | 71600 | 71600 | 71600 | 20 |
| 417 | 20230919 | 120900 | 3997311100 | 71700 | 71700 | 71700 | 71600 | 54 |
| 418 | 20230919 | 120800 | 3993439400 | 71600 | 71600 | 71600 | 71600 | 50 |
| 419 | 20230919 | 120700 | 3989859400 | 71700 | 71600 | 71700 | 71600 | 12 |
| 420 | 20230919 | 120600 | 3989000000 | 71600 | 71600 | 71700 | 71600 | 92 |
| 421 | 20230919 | 120500 | 3982408600 | 71700 | 71600 | 71700 | 71600 | 50 |
| 422 | 20230919 | 120400 | 3978828100 | 71600 | 71600 | 71600 | 71600 | 27 |
| 423 | 20230919 | 120300 | 3976894900 | 71700 | 71700 | 71700 | 71700 | 0 |
| 424 | 20230919 | 120200 | 3976894900 | 71700 | 71600 | 71700 | 71600 | 121 |
| 425 | 20230919 | 120100 | 3968227500 | 71700 | 71700 | 71700 | 71600 | 31 |
| 426 | 20230919 | 120000 | 3966007400 | 71600 | 71700 | 71700 | 71600 | 20 |
| 427 | 20230919 | 115900 | 3964575100 | 71700 | 71600 | 71700 | 71600 | 64 |
| 428 | 20230919 | 115800 | 3959986500 | 71600 | 71700 | 71700 | 71600 | 11 |
| 429 | 20230919 | 115700 | 3959198800 | 71700 | 71600 | 71700 | 71600 | 36 |
| 430 | 20230919 | 115600 | 3956620700 | 71700 | 71600 | 71700 | 71600 | 52 |
| 431 | 20230919 | 115500 | 3952893900 | 71600 | 71700 | 71700 | 71600 | 2 |
| 432 | 20230919 | 115400 | 3952750600 | 71700 | 71800 | 71800 | 71600 | 555 |
| 433 | 20230919 | 115300 | 3913008600 | 71700 | 71800 | 71800 | 71600 | 145 |
| 434 | 20230919 | 115200 | 3902616000 | 71800 | 71700 | 71800 | 71700 | 349 |
| 435 | 20230919 | 115100 | 3877588000 | 71700 | 71800 | 71800 | 71700 | 41 |
| 436 | 20230919 | 115000 | 3874648200 | 71700 | 71800 | 71800 | 71700 | 10 |
| 437 | 20230919 | 114900 | 3873931000 | 71800 | 71800 | 71800 | 71800 | 41 |
| 438 | 20230919 | 114800 | 3870987200 | 71800 | 71800 | 71900 | 71700 | 137 |
| 439 | 20230919 | 114700 | 3861150600 | 71800 | 71800 | 71900 | 71800 | 204 |
| 440 | 20230919 | 114600 | 3846501700 | 71900 | 71900 | 71900 | 71800 | 38 |
| 441 | 20230919 | 114500 | 3843770000 | 71900 | 71800 | 71900 | 71800 | 51 |
| 442 | 20230919 | 114400 | 3840105600 | 71800 | 71900 | 71900 | 71800 | 3 |
| 443 | 20230919 | 114300 | 3839890100 | 71900 | 71900 | 71900 | 71800 | 30 |
| 444 | 20230919 | 114200 | 3837735600 | 71900 | 71900 | 71900 | 71900 | 38 |
| 445 | 20230919 | 114100 | 3835003400 | 71900 | 71800 | 71900 | 71800 | 51 |
| 446 | 20230919 | 114000 | 3831339300 | 71800 | 71800 | 71800 | 71800 | 8 |
| 447 | 20230919 | 113900 | 3830764900 | 71900 | 71900 | 71900 | 71900 | 26 |
| 448 | 20230919 | 113800 | 3828895500 | 71900 | 71800 | 71900 | 71800 | 30 |
| 449 | 20230919 | 113700 | 3826739300 | 71800 | 71800 | 71800 | 71800 | 2 |
| 450 | 20230919 | 113600 | 3826595700 | 71900 | 71900 | 71900 | 71900 | 0 |
| 451 | 20230919 | 113500 | 3826595700 | 71900 | 71800 | 71900 | 71800 | 101 |
| 452 | 20230919 | 113400 | 3819339200 | 71800 | 71800 | 71900 | 71800 | 90 |
| 453 | 20230919 | 113300 | 3812876500 | 71900 | 71900 | 71900 | 71900 | 1 |
| 454 | 20230919 | 113200 | 3812804600 | 71900 | 71900 | 71900 | 71900 | 79 |
| 455 | 20230919 | 113100 | 3807124500 | 71900 | 72000 | 72000 | 71900 | 212 |
| 456 | 20230919 | 113000 | 3791879100 | 72000 | 71900 | 72000 | 71900 | 48 |
| 457 | 20230919 | 112900 | 3788426300 | 72000 | 72000 | 72000 | 72000 | 31 |
| 458 | 20230919 | 112800 | 3786194300 | 71900 | 71900 | 71900 | 71900 | 37 |
| 459 | 20230919 | 112700 | 3783534000 | 71900 | 72000 | 72000 | 71900 | 59 |
| 460 | 20230919 | 112600 | 3779291400 | 71900 | 71900 | 72000 | 71900 | 33 |
| 461 | 20230919 | 112500 | 3776916500 | 71900 | 71900 | 72000 | 71900 | 284 |
| 462 | 20230919 | 112400 | 3756491400 | 71900 | 71900 | 71900 | 71900 | 75 |
| 463 | 20230919 | 112300 | 3751098900 | 71900 | 71900 | 71900 | 71900 | 4 |
| 464 | 20230919 | 112200 | 3750811300 | 71900 | 71900 | 72000 | 71900 | 68 |
| 465 | 20230919 | 112100 | 3745918600 | 72000 | 71900 | 72000 | 71900 | 39 |
| 466 | 20230919 | 112000 | 3743112400 | 72000 | 71900 | 72000 | 71900 | 48 |
| 467 | 20230919 | 111900 | 3739656500 | 71900 | 71900 | 71900 | 71900 | 39 |
| 468 | 20230919 | 111800 | 3736852400 | 71900 | 71900 | 72000 | 71900 | 481 |
| 469 | 20230919 | 111700 | 3702262400 | 71900 | 71800 | 71900 | 71800 | 21 |
| 470 | 20230919 | 111600 | 3700754500 | 71800 | 71900 | 71900 | 71800 | 3 |
| 471 | 20230919 | 111500 | 3700539000 | 71900 | 71900 | 71900 | 71800 | 75 |
| 472 | 20230919 | 111400 | 3695147300 | 71800 | 71800 | 71800 | 71800 | 24 |
| 473 | 20230919 | 111300 | 3693424100 | 71800 | 71800 | 71800 | 71800 | 7 |
| 474 | 20230919 | 111200 | 3692921500 | 71800 | 71900 | 71900 | 71800 | 33 |
| 475 | 20230919 | 111100 | 3690549600 | 71900 | 71900 | 71900 | 71900 | 16 |
| 476 | 20230919 | 111000 | 3689399200 | 71900 | 71800 | 71900 | 71800 | 25 |
| 477 | 20230919 | 110900 | 3687602500 | 71800 | 71900 | 71900 | 71800 | 52 |
| 478 | 20230919 | 110800 | 3683866300 | 71900 | 71800 | 71900 | 71800 | 65 |
| 479 | 20230919 | 110700 | 3679193300 | 71800 | 71800 | 71800 | 71800 | 20 |
| 480 | 20230919 | 110600 | 3677757300 | 71900 | 71800 | 71900 | 71800 | 22 |
| 481 | 20230919 | 110500 | 3676175600 | 71900 | 71900 | 71900 | 71800 | 71 |
| 482 | 20230919 | 110400 | 3671071500 | 71800 | 71800 | 71800 | 71800 | 5 |
| 483 | 20230919 | 110300 | 3670712500 | 71800 | 71800 | 71800 | 71800 | 0 |
| 484 | 20230919 | 110200 | 3670712500 | 71800 | 71800 | 71800 | 71800 | 38 |
| 485 | 20230919 | 110100 | 3667984100 | 71900 | 71900 | 71900 | 71900 | 36 |
| 486 | 20230919 | 110000 | 3665395700 | 71900 | 71900 | 71900 | 71900 | 1172 |
| 487 | 20230919 | 105900 | 3581128900 | 71900 | 71900 | 72000 | 71900 | 83 |
| 488 | 20230919 | 105800 | 3575157200 | 71900 | 72000 | 72000 | 71900 | 78 |
| 489 | 20230919 | 105700 | 3569541600 | 72000 | 71900 | 72000 | 71900 | 1006 |
| 490 | 20230919 | 105600 | 3497204600 | 71800 | 71900 | 71900 | 71800 | 701 |
| 491 | 20230919 | 105500 | 3446803000 | 71900 | 71800 | 71900 | 71800 | 69 |
| 492 | 20230919 | 105400 | 3441843500 | 71800 | 71800 | 71800 | 71800 | 3 |
| 493 | 20230919 | 105300 | 3441628100 | 71800 | 71800 | 71800 | 71800 | 1 |
| 494 | 20230919 | 105200 | 3441556300 | 71800 | 71800 | 71900 | 71800 | 40 |
| 495 | 20230919 | 105100 | 3438681700 | 71800 | 71800 | 71900 | 71800 | 58 |
| 496 | 20230919 | 105000 | 3434514900 | 71800 | 71700 | 71800 | 71700 | 94 |
| 497 | 20230919 | 104900 | 3427765800 | 71700 | 71700 | 71700 | 71700 | 85 |
| 498 | 20230919 | 104800 | 3421671300 | 71700 | 71600 | 71800 | 71600 | 2114 |
| 499 | 20230919 | 104700 | 3270108300 | 71500 | 71500 | 71500 | 71500 | 8 |
| 500 | 20230919 | 104600 | 3269536300 | 71500 | 71500 | 71500 | 71500 | 34 |
| 501 | 20230919 | 104500 | 3267105300 | 71500 | 71500 | 71500 | 71500 | 1 |
| 502 | 20230919 | 104400 | 3267033800 | 71500 | 71600 | 71600 | 71500 | 141 |
| 503 | 20230919 | 104300 | 3256938600 | 71500 | 71500 | 71500 | 71500 | 1 |
| 504 | 20230919 | 104200 | 3256867100 | 71500 | 71500 | 71500 | 71500 | 8 |
| 505 | 20230919 | 104100 | 3256295100 | 71500 | 71600 | 71600 | 71500 | 214 |
| 506 | 20230919 | 104000 | 3240973100 | 71700 | 71400 | 71700 | 71400 | 897 |
| 507 | 20230919 | 103900 | 3176768000 | 71500 | 71500 | 71500 | 71500 | 91 |
| 508 | 20230919 | 103800 | 3170261500 | 71600 | 71600 | 71600 | 71600 | 25 |
| 509 | 20230919 | 103700 | 3168471500 | 71500 | 71500 | 71500 | 71500 | 116 |
| 510 | 20230919 | 103600 | 3160177500 | 71500 | 71500 | 71500 | 71500 | 19 |
| 511 | 20230919 | 103500 | 3158819000 | 71500 | 71500 | 71500 | 71400 | 278 |
| 512 | 20230919 | 103400 | 3138950200 | 71500 | 71300 | 71500 | 71300 | 161 |
| 513 | 20230919 | 103300 | 3127452100 | 71500 | 71400 | 71500 | 71300 | 133 |
| 514 | 20230919 | 103200 | 3117952200 | 71500 | 71400 | 71500 | 71300 | 558 |
| 515 | 20230919 | 103100 | 3078129700 | 71500 | 71500 | 71500 | 71400 | 110 |
| 516 | 20230919 | 103000 | 3070272400 | 71400 | 71400 | 71500 | 71400 | 37 |
| 517 | 20230919 | 102900 | 3067628400 | 71400 | 71500 | 71600 | 71300 | 772 |
| 518 | 20230919 | 102800 | 3012492700 | 71400 | 71400 | 71500 | 71400 | 94 |
| 519 | 20230919 | 102700 | 3005780300 | 71500 | 71400 | 71500 | 71400 | 118 |
| 520 | 20230919 | 102600 | 2997349700 | 71400 | 71400 | 71400 | 71400 | 38 |
| 521 | 20230919 | 102500 | 2994636500 | 71400 | 71500 | 71500 | 71400 | 148 |
| 522 | 20230919 | 102400 | 2984059500 | 71500 | 71600 | 71600 | 71400 | 95 |
| 523 | 20230919 | 102300 | 2977266600 | 71400 | 71400 | 71400 | 71400 | 28 |
| 524 | 20230919 | 102200 | 2975267400 | 71400 | 71400 | 71400 | 71400 | 60 |
| 525 | 20230919 | 102100 | 2970983400 | 71400 | 71500 | 71500 | 71400 | 110 |
| 526 | 20230919 | 102000 | 2963124700 | 71400 | 71400 | 71500 | 71400 | 154 |
| 527 | 20230919 | 101900 | 2952118200 | 71400 | 71400 | 71500 | 71400 | 49 |
| 528 | 20230919 | 101800 | 2948618900 | 71400 | 71400 | 71500 | 71400 | 74 |
| 529 | 20230919 | 101700 | 2943334300 | 71400 | 71500 | 71600 | 71400 | 372 |
| 530 | 20230919 | 101600 | 2916746900 | 71500 | 71500 | 71500 | 71500 | 85 |
| 531 | 20230919 | 101500 | 2910669400 | 71500 | 71500 | 71500 | 71500 | 85 |
| 532 | 20230919 | 101400 | 2904591900 | 71500 | 71400 | 71600 | 71400 | 342 |
| 533 | 20230919 | 101300 | 2880124900 | 71500 | 71500 | 71500 | 71400 | 545 |
| 534 | 20230919 | 101200 | 2841162200 | 71500 | 71600 | 71600 | 71400 | 664 |
| 535 | 20230919 | 101100 | 2793685300 | 71500 | 71500 | 71600 | 71500 | 83 |
| 536 | 20230919 | 101000 | 2787749700 | 71600 | 71500 | 71600 | 71500 | 71 |
| 537 | 20230919 | 100900 | 2782669800 | 71600 | 71600 | 71600 | 71500 | 98 |
| 538 | 20230919 | 100800 | 2775659500 | 71600 | 71500 | 71600 | 71500 | 145 |
| 539 | 20230919 | 100700 | 2765288400 | 71500 | 71600 | 71600 | 71500 | 113 |
| 540 | 20230919 | 100600 | 2757203400 | 71600 | 71500 | 71600 | 71500 | 39 |
| 541 | 20230919 | 100500 | 2754413600 | 71500 | 71600 | 71600 | 71500 | 164 |
| 542 | 20230919 | 100400 | 2742676200 | 71500 | 71600 | 71600 | 71500 | 60 |
| 543 | 20230919 | 100300 | 2738382700 | 71500 | 71600 | 71600 | 71500 | 61 |
| 544 | 20230919 | 100200 | 2734019700 | 71600 | 71500 | 71600 | 71500 | 42 |
| 545 | 20230919 | 100100 | 2731016200 | 71500 | 71600 | 71600 | 71500 | 43 |
| 546 | 20230919 | 100000 | 2727941200 | 71600 | 71400 | 71700 | 71400 | 775 |
| 547 | 20230919 | 095900 | 2672517500 | 71500 | 71400 | 71500 | 71400 | 62 |
| 548 | 20230919 | 095800 | 2668090300 | 71400 | 71600 | 71600 | 71400 | 510 |
| 549 | 20230919 | 095700 | 2631623600 | 71500 | 71600 | 71600 | 71500 | 95 |
| 550 | 20230919 | 095600 | 2624827800 | 71600 | 71600 | 71600 | 71500 | 101 |
| 551 | 20230919 | 095500 | 2617605400 | 71500 | 71500 | 71600 | 71500 | 82 |
| 552 | 20230919 | 095400 | 2611740800 | 71600 | 71500 | 71600 | 71500 | 101 |
| 553 | 20230919 | 095300 | 2604518600 | 71600 | 71600 | 71600 | 71500 | 146 |
| 554 | 20230919 | 095200 | 2594069300 | 71600 | 71500 | 71600 | 71500 | 43 |
| 555 | 20230919 | 095100 | 2590994400 | 71600 | 71500 | 71600 | 71500 | 108 |
| 556 | 20230919 | 095000 | 2583271400 | 71600 | 71600 | 71600 | 71500 | 80 |
| 557 | 20230919 | 094900 | 2577547900 | 71500 | 71500 | 71600 | 71500 | 46 |
| 558 | 20230919 | 094800 | 2574258600 | 71600 | 71600 | 71800 | 71500 | 212 |
| 559 | 20230919 | 094700 | 2559080000 | 71500 | 71700 | 71700 | 71500 | 136 |
| 560 | 20230919 | 094600 | 2549341400 | 71700 | 71600 | 71700 | 71600 | 310 |
| 561 | 20230919 | 094500 | 2527142900 | 71700 | 71700 | 71800 | 71600 | 441 |
| 562 | 20230919 | 094400 | 2495535000 | 71700 | 71700 | 71800 | 71700 | 170 |
| 563 | 20230919 | 094300 | 2483344700 | 71800 | 71700 | 71800 | 71700 | 104 |
| 564 | 20230919 | 094200 | 2475884300 | 71800 | 71800 | 71800 | 71700 | 33 |
| 565 | 20230919 | 094100 | 2473517700 | 71700 | 71900 | 71900 | 71700 | 365 |
| 566 | 20230919 | 094000 | 2447312300 | 71800 | 71800 | 71900 | 71800 | 78 |
| 567 | 20230919 | 093900 | 2441708300 | 71800 | 71900 | 71900 | 71800 | 28 |
| 568 | 20230919 | 093800 | 2439697700 | 71900 | 71900 | 72000 | 71800 | 796 |
| 569 | 20230919 | 093700 | 2382487600 | 71900 | 72000 | 72000 | 71900 | 186 |
| 570 | 20230919 | 093600 | 2369111600 | 71900 | 71900 | 72000 | 71900 | 71 |
| 571 | 20230919 | 093500 | 2364006300 | 72000 | 71900 | 72000 | 71900 | 409 |
| 572 | 20230919 | 093400 | 2334561000 | 71900 | 71900 | 72000 | 71900 | 95 |
| 573 | 20230919 | 093300 | 2327724000 | 72000 | 72000 | 72000 | 71900 | 763 |
| 574 | 20230919 | 093200 | 2272802000 | 72000 | 72000 | 72000 | 72000 | 311 |
| 575 | 20230919 | 093100 | 2250410000 | 72000 | 72000 | 72100 | 72000 | 515 |
| 576 | 20230919 | 093000 | 2213290100 | 72000 | 72000 | 72100 | 71700 | 911 |
| 577 | 20230919 | 092900 | 2147763000 | 72000 | 72000 | 72000 | 72000 | 106 |
| 578 | 20230919 | 092800 | 2140131000 | 72100 | 71900 | 72100 | 71800 | 373 |
| 579 | 20230919 | 092700 | 2113276300 | 71900 | 72100 | 72100 | 71800 | 1384 |
| 580 | 20230919 | 092600 | 2013686900 | 72000 | 72100 | 72100 | 72000 | 356 |
| 581 | 20230919 | 092500 | 1988020600 | 72100 | 72100 | 72200 | 72100 | 79 |
| 582 | 20230919 | 092400 | 1982322700 | 72200 | 72100 | 72200 | 72100 | 342 |
| 583 | 20230919 | 092300 | 1957633000 | 72200 | 72100 | 72200 | 72000 | 962 |
| 584 | 20230919 | 092200 | 1888271600 | 72000 | 72000 | 72100 | 71800 | 3004 |
| 585 | 20230919 | 092100 | 1671980500 | 72000 | 71600 | 72000 | 71600 | 3129 |
| 586 | 20230919 | 092000 | 1446988100 | 71700 | 71700 | 71700 | 71600 | 144 |
| 587 | 20230919 | 091900 | 1436665900 | 71700 | 71700 | 71900 | 71500 | 2176 |
| 588 | 20230919 | 091800 | 1280677500 | 71800 | 71700 | 71900 | 71500 | 1593 |
| 589 | 20230919 | 091700 | 1166364600 | 71500 | 71500 | 71700 | 71500 | 826 |
| 590 | 20230919 | 091600 | 1107219200 | 71600 | 71500 | 71700 | 71200 | 991 |
| 591 | 20230919 | 091500 | 1036283300 | 71600 | 71300 | 71600 | 71100 | 1809 |
| 592 | 20230919 | 091400 | 907489700 | 71300 | 71400 | 71400 | 71300 | 420 |
| 593 | 20230919 | 091300 | 877515500 | 71400 | 71400 | 71400 | 71400 | 193 |
| 594 | 20230919 | 091200 | 863735300 | 71400 | 71200 | 71500 | 71200 | 293 |
| 595 | 20230919 | 091100 | 842819400 | 71000 | 71300 | 71400 | 71000 | 1238 |
| 596 | 20230919 | 091000 | 754645900 | 71300 | 71400 | 71400 | 71300 | 97 |
| 597 | 20230919 | 090900 | 747724800 | 71300 | 71300 | 71300 | 71300 | 26 |
| 598 | 20230919 | 090800 | 745871000 | 71300 | 71400 | 71500 | 71300 | 635 |
| 599 | 20230919 | 090700 | 700554000 | 71400 | 71500 | 71500 | 71400 | 86 |
| 600 | 20230919 | 090600 | 694411900 | 71400 | 71400 | 71600 | 71400 | 69 |
| 601 | 20230919 | 090500 | 689483100 | 71400 | 71700 | 71700 | 71300 | 1054 |
| 602 | 20230919 | 090400 | 614224200 | 71700 | 71300 | 71800 | 71300 | 3386 |
| 603 | 20230919 | 090300 | 371903600 | 71300 | 71500 | 71600 | 71300 | 300 |
| 604 | 20230919 | 090200 | 350483300 | 71200 | 71200 | 71600 | 71200 | 1521 |
| 605 | 20230919 | 090100 | 241932700 | 71200 | 71000 | 71500 | 71000 | 1289 |
| 606 | 20230919 | 090000 | 150036100 | 71500 | 71000 | 71500 | 71000 | 2110 |