32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230921 | 190600 | 11547962400 | 71700 | 71700 | 71700 | 71700 | 22142 |
| 3 | 20230921 | 190500 | 11547962400 | 71700 | 71700 | 71700 | 71700 | 0 |
| 4 | 20230921 | 190400 | 11547962400 | 71700 | 71700 | 71700 | 71700 | 0 |
| 5 | 20230921 | 190300 | 11547962400 | 71700 | 71700 | 71700 | 71700 | 0 |
| 6 | 20230921 | 190200 | 11547962400 | 71700 | 71700 | 71700 | 71700 | 0 |
| 7 | 20230921 | 190100 | 11547962400 | 71700 | 71700 | 71700 | 71700 | 0 |
| 8 | 20230921 | 190000 | 11547962400 | 71700 | 71700 | 71700 | 71700 | 0 |
| 9 | 20230921 | 185900 | 11547962400 | 71700 | 71700 | 71700 | 71700 | 0 |
| 10 | 20230921 | 185800 | 11547962400 | 71700 | 71700 | 71700 | 71700 | 0 |
| 11 | 20230921 | 185700 | 11547962400 | 71700 | 71700 | 71700 | 71700 | 0 |
| 12 | 20230921 | 185600 | 11547962400 | 71700 | 71700 | 71700 | 71700 | 0 |
| 13 | 20230921 | 185500 | 11547962400 | 71700 | 71700 | 71700 | 71700 | 0 |
| 14 | 20230921 | 185400 | 11547962400 | 71700 | 71700 | 71700 | 71700 | 0 |
| 15 | 20230921 | 185300 | 11547962400 | 71700 | 71700 | 71700 | 71700 | 0 |
| 16 | 20230921 | 185200 | 11547962400 | 71700 | 71700 | 71700 | 71700 | 0 |
| 17 | 20230921 | 185100 | 11547962400 | 71700 | 71700 | 71700 | 71700 | 0 |
| 18 | 20230921 | 185000 | 11547962400 | 71700 | 71700 | 71700 | 71700 | 0 |
| 19 | 20230921 | 184900 | 11547962400 | 71700 | 71700 | 71700 | 71700 | 0 |
| 20 | 20230921 | 184800 | 11547962400 | 71700 | 71700 | 71700 | 71700 | 0 |
| 21 | 20230921 | 184700 | 11547962400 | 71700 | 71700 | 71700 | 71700 | 0 |
| 22 | 20230921 | 184600 | 11547962400 | 71700 | 71700 | 71700 | 71700 | 0 |
| 23 | 20230921 | 184500 | 11547962400 | 71700 | 71700 | 71700 | 71700 | 0 |
| 24 | 20230921 | 184400 | 11547962400 | 71700 | 71700 | 71700 | 71700 | 0 |
| 25 | 20230921 | 184300 | 11547962400 | 71700 | 71700 | 71700 | 71700 | 0 |
| 26 | 20230921 | 184200 | 11547962400 | 71700 | 71700 | 71700 | 71700 | 0 |
| 27 | 20230921 | 184100 | 11547962400 | 71700 | 71700 | 71700 | 71700 | 0 |
| 28 | 20230921 | 184000 | 11547962400 | 71700 | 71700 | 71700 | 71700 | 0 |
| 29 | 20230921 | 183900 | 11547962400 | 71700 | 71700 | 71700 | 71700 | 0 |
| 30 | 20230921 | 183800 | 11547962400 | 71700 | 71700 | 71700 | 71700 | 0 |
| 31 | 20230921 | 183700 | 11547962400 | 71700 | 71700 | 71700 | 71700 | 0 |
| 32 | 20230921 | 183600 | 11547962400 | 71700 | 71700 | 71700 | 71700 | 22142 |
| 33 | 20230921 | 183500 | 11547962400 | 71700 | 71700 | 71700 | 71700 | 0 |
| 34 | 20230921 | 183400 | 11547962400 | 71700 | 71700 | 71700 | 71700 | 0 |
| 35 | 20230921 | 183300 | 11547962400 | 71700 | 71700 | 71700 | 71700 | 0 |
| 36 | 20230921 | 183200 | 11547962400 | 71700 | 71700 | 71700 | 71700 | 0 |
| 37 | 20230921 | 183100 | 11547962400 | 71700 | 71700 | 71700 | 71700 | 0 |
| 38 | 20230921 | 183000 | 11547962400 | 71700 | 71700 | 71700 | 71700 | 0 |
| 39 | 20230921 | 182900 | 11547962400 | 71700 | 71700 | 71700 | 71700 | 0 |
| 40 | 20230921 | 182800 | 11547962400 | 71700 | 71700 | 71700 | 71700 | 0 |
| 41 | 20230921 | 182700 | 11547962400 | 71700 | 71700 | 71700 | 71700 | 0 |
| 42 | 20230921 | 182600 | 11547962400 | 71700 | 71700 | 71700 | 71700 | 0 |
| 43 | 20230921 | 182500 | 11547962400 | 71700 | 71700 | 71700 | 71700 | 0 |
| 44 | 20230921 | 182400 | 11547962400 | 71700 | 71700 | 71700 | 71700 | 0 |
| 45 | 20230921 | 182300 | 11547962400 | 71700 | 71700 | 71700 | 71700 | 0 |
| 46 | 20230921 | 182200 | 11547962400 | 71700 | 71700 | 71700 | 71700 | 0 |
| 47 | 20230921 | 182100 | 11547962400 | 71700 | 71700 | 71700 | 71700 | 0 |
| 48 | 20230921 | 182000 | 11547962400 | 71700 | 71700 | 71700 | 71700 | 0 |
| 49 | 20230921 | 181900 | 11547962400 | 71700 | 71700 | 71700 | 71700 | 0 |
| 50 | 20230921 | 181800 | 11547962400 | 71700 | 71700 | 71700 | 71700 | 0 |
| 51 | 20230921 | 181700 | 11547962400 | 71700 | 71700 | 71700 | 71700 | 0 |
| 52 | 20230921 | 181600 | 11547962400 | 71700 | 71700 | 71700 | 71700 | 0 |
| 53 | 20230921 | 181500 | 11547962400 | 71700 | 71700 | 71700 | 71700 | 0 |
| 54 | 20230921 | 181400 | 11547962400 | 71700 | 71700 | 71700 | 71700 | 0 |
| 55 | 20230921 | 181300 | 11547962400 | 71700 | 71700 | 71700 | 71700 | 0 |
| 56 | 20230921 | 181200 | 11547962400 | 71700 | 71700 | 71700 | 71700 | 0 |
| 57 | 20230921 | 181100 | 11547962400 | 71700 | 71700 | 71700 | 71700 | 0 |
| 58 | 20230921 | 181000 | 11547962400 | 71700 | 71700 | 71700 | 71700 | 0 |
| 59 | 20230921 | 180900 | 11547962400 | 71700 | 71700 | 71700 | 71700 | 0 |
| 60 | 20230921 | 180800 | 11547962400 | 71700 | 71700 | 71700 | 71700 | 0 |
| 61 | 20230921 | 180700 | 11547962400 | 71700 | 71700 | 71700 | 71700 | 0 |
| 62 | 20230921 | 180600 | 11547962400 | 71700 | 71700 | 71700 | 71700 | 22142 |
| 63 | 20230921 | 180500 | 11547962400 | 71700 | 71700 | 71700 | 71700 | 0 |
| 64 | 20230921 | 180400 | 11547962400 | 71700 | 71700 | 71700 | 71700 | 0 |
| 65 | 20230921 | 180300 | 11547962400 | 71700 | 71700 | 71700 | 71700 | 0 |
| 66 | 20230921 | 180200 | 11547962400 | 71700 | 71700 | 71700 | 71700 | 0 |
| 67 | 20230921 | 180100 | 11547962400 | 71700 | 71700 | 71700 | 71700 | 0 |
| 68 | 20230921 | 180000 | 11547962400 | 71700 | 71700 | 71700 | 71700 | 0 |
| 69 | 20230921 | 175900 | 11547962400 | 71700 | 71700 | 71700 | 71700 | 0 |
| 70 | 20230921 | 175800 | 11547962400 | 71700 | 71700 | 71700 | 71700 | 0 |
| 71 | 20230921 | 175700 | 11547962400 | 71700 | 71700 | 71700 | 71700 | 0 |
| 72 | 20230921 | 175600 | 11547962400 | 71700 | 71700 | 71700 | 71700 | 0 |
| 73 | 20230921 | 175500 | 11547962400 | 71700 | 71700 | 71700 | 71700 | 0 |
| 74 | 20230921 | 175400 | 11547962400 | 71700 | 71700 | 71700 | 71700 | 0 |
| 75 | 20230921 | 175300 | 11547962400 | 71700 | 71700 | 71700 | 71700 | 0 |
| 76 | 20230921 | 175200 | 11547962400 | 71700 | 71700 | 71700 | 71700 | 0 |
| 77 | 20230921 | 175100 | 11547962400 | 71700 | 71700 | 71700 | 71700 | 0 |
| 78 | 20230921 | 175000 | 11547962400 | 71700 | 71700 | 71700 | 71700 | 0 |
| 79 | 20230921 | 174900 | 11547962400 | 71700 | 71700 | 71700 | 71700 | 0 |
| 80 | 20230921 | 174800 | 11547962400 | 71700 | 71700 | 71700 | 71700 | 0 |
| 81 | 20230921 | 174700 | 11547962400 | 71700 | 71700 | 71700 | 71700 | 0 |
| 82 | 20230921 | 174600 | 11547962400 | 71700 | 71700 | 71700 | 71700 | 0 |
| 83 | 20230921 | 174500 | 11547962400 | 71700 | 71700 | 71700 | 71700 | 0 |
| 84 | 20230921 | 174400 | 11547962400 | 71700 | 71700 | 71700 | 71700 | 0 |
| 85 | 20230921 | 174300 | 11547962400 | 71700 | 71700 | 71700 | 71700 | 0 |
| 86 | 20230921 | 174200 | 11547962400 | 71700 | 71700 | 71700 | 71700 | 0 |
| 87 | 20230921 | 174100 | 11547962400 | 71700 | 71700 | 71700 | 71700 | 0 |
| 88 | 20230921 | 174000 | 11547962400 | 71700 | 71700 | 71700 | 71700 | 0 |
| 89 | 20230921 | 173900 | 11547962400 | 71700 | 71700 | 71700 | 71700 | 0 |
| 90 | 20230921 | 173800 | 11547962400 | 71700 | 71700 | 71700 | 71700 | 0 |
| 91 | 20230921 | 173700 | 11547962400 | 71700 | 71700 | 71700 | 71700 | 0 |
| 92 | 20230921 | 173600 | 11547962400 | 71700 | 71700 | 71700 | 71700 | 22142 |
| 93 | 20230921 | 173500 | 11547962400 | 71700 | 71700 | 71700 | 71700 | 0 |
| 94 | 20230921 | 173400 | 11547962400 | 71700 | 71700 | 71700 | 71700 | 0 |
| 95 | 20230921 | 173300 | 11547962400 | 71700 | 71700 | 71700 | 71700 | 0 |
| 96 | 20230921 | 173200 | 11547962400 | 71700 | 71700 | 71700 | 71700 | 0 |
| 97 | 20230921 | 173100 | 11547962400 | 71700 | 71700 | 71700 | 71700 | 0 |
| 98 | 20230921 | 173000 | 11547962400 | 71700 | 71700 | 71700 | 71700 | 0 |
| 99 | 20230921 | 172900 | 11547962400 | 71700 | 71700 | 71700 | 71700 | 0 |
| 100 | 20230921 | 172800 | 11547962400 | 71700 | 71700 | 71700 | 71700 | 0 |
| 101 | 20230921 | 172700 | 11547962400 | 71700 | 71700 | 71700 | 71700 | 0 |
| 102 | 20230921 | 172600 | 11547962400 | 71700 | 71700 | 71700 | 71700 | 0 |
| 103 | 20230921 | 172500 | 11547962400 | 71700 | 71700 | 71700 | 71700 | 0 |
| 104 | 20230921 | 172400 | 11547962400 | 71700 | 71700 | 71700 | 71700 | 0 |
| 105 | 20230921 | 172300 | 11547962400 | 71700 | 71700 | 71700 | 71700 | 0 |
| 106 | 20230921 | 172200 | 11547962400 | 71700 | 71700 | 71700 | 71700 | 0 |
| 107 | 20230921 | 172100 | 11547962400 | 71700 | 71700 | 71700 | 71700 | 0 |
| 108 | 20230921 | 172000 | 11547962400 | 71700 | 71700 | 71700 | 71700 | 0 |
| 109 | 20230921 | 171900 | 11547962400 | 71700 | 71700 | 71700 | 71700 | 0 |
| 110 | 20230921 | 171800 | 11547962400 | 71700 | 71700 | 71700 | 71700 | 0 |
| 111 | 20230921 | 171700 | 11547962400 | 71700 | 71700 | 71700 | 71700 | 0 |
| 112 | 20230921 | 171600 | 11547962400 | 71700 | 71700 | 71700 | 71700 | 0 |
| 113 | 20230921 | 171500 | 11547962400 | 71700 | 71700 | 71700 | 71700 | 0 |
| 114 | 20230921 | 171400 | 11547962400 | 71700 | 71700 | 71700 | 71700 | 0 |
| 115 | 20230921 | 171300 | 11547962400 | 71700 | 71700 | 71700 | 71700 | 0 |
| 116 | 20230921 | 171200 | 11547962400 | 71700 | 71700 | 71700 | 71700 | 0 |
| 117 | 20230921 | 171100 | 11547962400 | 71700 | 71700 | 71700 | 71700 | 0 |
| 118 | 20230921 | 171000 | 11547962400 | 71700 | 71700 | 71700 | 71700 | 0 |
| 119 | 20230921 | 170900 | 11547962400 | 71700 | 71700 | 71700 | 71700 | 0 |
| 120 | 20230921 | 170800 | 11547962400 | 71700 | 71700 | 71700 | 71700 | 0 |
| 121 | 20230921 | 170700 | 11547962400 | 71700 | 71700 | 71700 | 71700 | 0 |
| 122 | 20230921 | 170600 | 11547962400 | 71700 | 71700 | 71700 | 71700 | 22142 |
| 123 | 20230921 | 170500 | 11547962400 | 71700 | 71700 | 71700 | 71700 | 0 |
| 124 | 20230921 | 170400 | 11547962400 | 71700 | 71700 | 71700 | 71700 | 0 |
| 125 | 20230921 | 170300 | 11547962400 | 71700 | 71700 | 71700 | 71700 | 0 |
| 126 | 20230921 | 170200 | 11547962400 | 71700 | 71700 | 71700 | 71700 | 0 |
| 127 | 20230921 | 170100 | 11547962400 | 71700 | 71700 | 71700 | 71700 | 0 |
| 128 | 20230921 | 170000 | 11547962400 | 71700 | 71700 | 71700 | 71700 | 0 |
| 129 | 20230921 | 165900 | 11547962400 | 71700 | 71700 | 71700 | 71700 | 0 |
| 130 | 20230921 | 165800 | 11547962400 | 71700 | 71700 | 71700 | 71700 | 0 |
| 131 | 20230921 | 165700 | 11547962400 | 71700 | 71700 | 71700 | 71700 | 0 |
| 132 | 20230921 | 165600 | 11547962400 | 71700 | 71700 | 71700 | 71700 | 0 |
| 133 | 20230921 | 165500 | 11547962400 | 71700 | 71700 | 71700 | 71700 | 0 |
| 134 | 20230921 | 165400 | 11547962400 | 71700 | 71700 | 71700 | 71700 | 0 |
| 135 | 20230921 | 165300 | 11547962400 | 71700 | 71700 | 71700 | 71700 | 0 |
| 136 | 20230921 | 165200 | 11547962400 | 71700 | 71700 | 71700 | 71700 | 0 |
| 137 | 20230921 | 165100 | 11547962400 | 71700 | 71700 | 71700 | 71700 | 0 |
| 138 | 20230921 | 165000 | 11547962400 | 71700 | 71700 | 71700 | 71700 | 0 |
| 139 | 20230921 | 164900 | 11547962400 | 71700 | 71700 | 71700 | 71700 | 0 |
| 140 | 20230921 | 164800 | 11547962400 | 71700 | 71700 | 71700 | 71700 | 0 |
| 141 | 20230921 | 164700 | 11547962400 | 71700 | 71700 | 71700 | 71700 | 0 |
| 142 | 20230921 | 164600 | 11547962400 | 71700 | 71700 | 71700 | 71700 | 0 |
| 143 | 20230921 | 164500 | 11547962400 | 71700 | 71700 | 71700 | 71700 | 0 |
| 144 | 20230921 | 164400 | 11547962400 | 71700 | 71700 | 71700 | 71700 | 0 |
| 145 | 20230921 | 164300 | 11547962400 | 71700 | 71700 | 71700 | 71700 | 0 |
| 146 | 20230921 | 164200 | 11547962400 | 71700 | 71700 | 71700 | 71700 | 0 |
| 147 | 20230921 | 164100 | 11547962400 | 71700 | 71700 | 71700 | 71700 | 0 |
| 148 | 20230921 | 164000 | 11547962400 | 71700 | 71700 | 71700 | 71700 | 0 |
| 149 | 20230921 | 163900 | 11547962400 | 71700 | 71700 | 71700 | 71700 | 0 |
| 150 | 20230921 | 163800 | 11547962400 | 71700 | 71700 | 71700 | 71700 | 0 |
| 151 | 20230921 | 163700 | 11547962400 | 71700 | 71700 | 71700 | 71700 | 0 |
| 152 | 20230921 | 163600 | 11547962400 | 71700 | 71700 | 71700 | 71700 | 22142 |
| 153 | 20230921 | 163500 | 11547962400 | 71700 | 71700 | 71700 | 71700 | 0 |
| 154 | 20230921 | 163400 | 11547962400 | 71700 | 71700 | 71700 | 71700 | 0 |
| 155 | 20230921 | 163300 | 11547962400 | 71700 | 71700 | 71700 | 71700 | 0 |
| 156 | 20230921 | 163200 | 11547962400 | 71700 | 71700 | 71700 | 71700 | 0 |
| 157 | 20230921 | 163100 | 11547962400 | 71700 | 71700 | 71700 | 71700 | 0 |
| 158 | 20230921 | 163000 | 11547962400 | 71700 | 71700 | 71700 | 71700 | 0 |
| 159 | 20230921 | 162900 | 11547962400 | 71700 | 71700 | 71700 | 71700 | 0 |
| 160 | 20230921 | 162800 | 11547962400 | 71700 | 71700 | 71700 | 71700 | 0 |
| 161 | 20230921 | 162700 | 11547962400 | 71700 | 71700 | 71700 | 71700 | 0 |
| 162 | 20230921 | 162600 | 11547962400 | 71700 | 71700 | 71700 | 71700 | 0 |
| 163 | 20230921 | 162500 | 11547962400 | 71700 | 71700 | 71700 | 71700 | 0 |
| 164 | 20230921 | 162400 | 11547962400 | 71700 | 71700 | 71700 | 71700 | 0 |
| 165 | 20230921 | 162300 | 11547962400 | 71700 | 71700 | 71700 | 71700 | 0 |
| 166 | 20230921 | 162200 | 11547962400 | 71700 | 71700 | 71700 | 71700 | 0 |
| 167 | 20230921 | 162100 | 11547962400 | 71700 | 71700 | 71700 | 71700 | 0 |
| 168 | 20230921 | 162000 | 11547962400 | 71700 | 71700 | 71700 | 71700 | 0 |
| 169 | 20230921 | 161900 | 11547962400 | 71700 | 71700 | 71700 | 71700 | 0 |
| 170 | 20230921 | 161800 | 11547962400 | 71700 | 71700 | 71700 | 71700 | 0 |
| 171 | 20230921 | 161700 | 11547962400 | 71700 | 71700 | 71700 | 71700 | 0 |
| 172 | 20230921 | 161600 | 11547962400 | 71700 | 71700 | 71700 | 71700 | 0 |
| 173 | 20230921 | 161500 | 11547962400 | 71700 | 71700 | 71700 | 71700 | 0 |
| 174 | 20230921 | 161400 | 11547962400 | 71700 | 71700 | 71700 | 71700 | 0 |
| 175 | 20230921 | 161300 | 11547962400 | 71700 | 71700 | 71700 | 71700 | 0 |
| 176 | 20230921 | 161200 | 11547962400 | 71700 | 71700 | 71700 | 71700 | 0 |
| 177 | 20230921 | 161100 | 11547962400 | 71700 | 71700 | 71700 | 71700 | 0 |
| 178 | 20230921 | 161000 | 11547962400 | 71700 | 71700 | 71700 | 71700 | 0 |
| 179 | 20230921 | 160900 | 11547962400 | 71700 | 71700 | 71700 | 71700 | 0 |
| 180 | 20230921 | 160800 | 11547962400 | 71700 | 71700 | 71700 | 71700 | 0 |
| 181 | 20230921 | 160700 | 11547962400 | 71700 | 71700 | 71700 | 71700 | 0 |
| 182 | 20230921 | 160600 | 11547962400 | 71700 | 71700 | 71700 | 71700 | 22142 |
| 183 | 20230921 | 160500 | 11547962400 | 71700 | 71700 | 71700 | 71700 | 0 |
| 184 | 20230921 | 160400 | 11547962400 | 71700 | 71700 | 71700 | 71700 | 0 |
| 185 | 20230921 | 160300 | 11547962400 | 71700 | 71700 | 71700 | 71700 | 0 |
| 186 | 20230921 | 160200 | 11547962400 | 71700 | 71700 | 71700 | 71700 | 0 |
| 187 | 20230921 | 160100 | 11547962400 | 71700 | 71700 | 71700 | 71700 | 0 |
| 188 | 20230921 | 160000 | 11547962400 | 71700 | 71700 | 71700 | 71700 | 0 |
| 189 | 20230921 | 155900 | 11547962400 | 71700 | 71700 | 71700 | 71700 | 0 |
| 190 | 20230921 | 155800 | 11547962400 | 71700 | 71700 | 71700 | 71700 | 0 |
| 191 | 20230921 | 155700 | 11547962400 | 71700 | 71700 | 71700 | 71700 | 0 |
| 192 | 20230921 | 155600 | 11547962400 | 71700 | 71700 | 71700 | 71700 | 0 |
| 193 | 20230921 | 155500 | 11547962400 | 71700 | 71700 | 71700 | 71700 | 0 |
| 194 | 20230921 | 155400 | 11547962400 | 71700 | 71700 | 71700 | 71700 | 0 |
| 195 | 20230921 | 155300 | 11547962400 | 71700 | 71700 | 71700 | 71700 | 0 |
| 196 | 20230921 | 155200 | 11547962400 | 71700 | 71700 | 71700 | 71700 | 0 |
| 197 | 20230921 | 155100 | 11547962400 | 71700 | 71700 | 71700 | 71700 | 0 |
| 198 | 20230921 | 155000 | 11547962400 | 71700 | 71700 | 71700 | 71700 | 0 |
| 199 | 20230921 | 154900 | 11547962400 | 71700 | 71700 | 71700 | 71700 | 0 |
| 200 | 20230921 | 154800 | 11547962400 | 71700 | 71700 | 71700 | 71700 | 0 |
| 201 | 20230921 | 154700 | 11547962400 | 71700 | 71700 | 71700 | 71700 | 0 |
| 202 | 20230921 | 154600 | 11547962400 | 71700 | 71700 | 71700 | 71700 | 0 |
| 203 | 20230921 | 154500 | 11547962400 | 71700 | 71700 | 71700 | 71700 | 0 |
| 204 | 20230921 | 154400 | 11547962400 | 71700 | 71700 | 71700 | 71700 | 0 |
| 205 | 20230921 | 154300 | 11547962400 | 71700 | 71700 | 71700 | 71700 | 0 |
| 206 | 20230921 | 154200 | 11547962400 | 71700 | 71700 | 71700 | 71700 | 0 |
| 207 | 20230921 | 154100 | 11547962400 | 71700 | 71700 | 71700 | 71700 | 0 |
| 208 | 20230921 | 154000 | 11547962400 | 71700 | 71700 | 71700 | 71700 | 0 |
| 209 | 20230921 | 153900 | 11547962400 | 71700 | 71700 | 71700 | 71700 | 0 |
| 210 | 20230921 | 153800 | 11547962400 | 71700 | 71700 | 71700 | 71700 | 0 |
| 211 | 20230921 | 153700 | 11547962400 | 71700 | 71700 | 71700 | 71700 | 0 |
| 212 | 20230921 | 153600 | 11547962400 | 71700 | 71700 | 71700 | 71700 | 22142 |
| 213 | 20230921 | 153500 | 11547962400 | 71700 | 71700 | 71700 | 71700 | 0 |
| 214 | 20230921 | 153400 | 11547962400 | 71700 | 71700 | 71700 | 71700 | 0 |
| 215 | 20230921 | 153300 | 11547962400 | 71700 | 71700 | 71700 | 71700 | 0 |
| 216 | 20230921 | 153200 | 11547962400 | 71700 | 71700 | 71700 | 71700 | 0 |
| 217 | 20230921 | 153100 | 11547962400 | 71700 | 71700 | 71700 | 71700 | 0 |
| 218 | 20230921 | 153000 | 11547962400 | 71700 | 71700 | 71700 | 71700 | 22142 |
| 219 | 20230921 | 152900 | 9960381000 | 71600 | 71600 | 71600 | 71600 | 0 |
| 220 | 20230921 | 152800 | 9960381000 | 71600 | 71600 | 71600 | 71600 | 0 |
| 221 | 20230921 | 152700 | 9960381000 | 71600 | 71600 | 71600 | 71600 | 0 |
| 222 | 20230921 | 152600 | 9960381000 | 71600 | 71600 | 71600 | 71600 | 0 |
| 223 | 20230921 | 152500 | 9960381000 | 71600 | 71600 | 71600 | 71600 | 0 |
| 224 | 20230921 | 152400 | 9960381000 | 71600 | 71600 | 71600 | 71600 | 0 |
| 225 | 20230921 | 152300 | 9960381000 | 71600 | 71600 | 71600 | 71600 | 0 |
| 226 | 20230921 | 152200 | 9960381000 | 71600 | 71600 | 71600 | 71600 | 0 |
| 227 | 20230921 | 152100 | 9960381000 | 71600 | 71600 | 71600 | 71600 | 0 |
| 228 | 20230921 | 152000 | 9960381000 | 71600 | 71600 | 71600 | 71600 | 0 |
| 229 | 20230921 | 151900 | 9960381000 | 71600 | 71800 | 71800 | 71600 | 372 |
| 230 | 20230921 | 151800 | 9933703100 | 71800 | 71800 | 71800 | 71700 | 211 |
| 231 | 20230921 | 151700 | 9918567900 | 71800 | 71800 | 71800 | 71700 | 223 |
| 232 | 20230921 | 151600 | 9902557400 | 71800 | 71900 | 71900 | 71700 | 595 |
| 233 | 20230921 | 151500 | 9859805200 | 71900 | 71800 | 71900 | 71800 | 220 |
| 234 | 20230921 | 151400 | 9844001300 | 71800 | 71900 | 71900 | 71800 | 268 |
| 235 | 20230921 | 151300 | 9824738600 | 71900 | 71700 | 71900 | 71700 | 497 |
| 236 | 20230921 | 151200 | 9789052500 | 71800 | 71700 | 71800 | 71600 | 89 |
| 237 | 20230921 | 151100 | 9782671900 | 71700 | 71600 | 71800 | 71600 | 361 |
| 238 | 20230921 | 151000 | 9756786200 | 71700 | 71800 | 71900 | 71600 | 364 |
| 239 | 20230921 | 150900 | 9730671200 | 71700 | 71700 | 71800 | 71700 | 268 |
| 240 | 20230921 | 150800 | 9711435800 | 71700 | 71700 | 71800 | 71700 | 227 |
| 241 | 20230921 | 150700 | 9695140000 | 71700 | 71700 | 71800 | 71700 | 284 |
| 242 | 20230921 | 150600 | 9674772900 | 71700 | 71800 | 71800 | 71700 | 119 |
| 243 | 20230921 | 150500 | 9666234600 | 71800 | 71600 | 71800 | 71600 | 320 |
| 244 | 20230921 | 150400 | 9643275300 | 71700 | 71700 | 71700 | 71600 | 138 |
| 245 | 20230921 | 150300 | 9633385400 | 71700 | 71700 | 71700 | 71600 | 326 |
| 246 | 20230921 | 150200 | 9610015900 | 71600 | 71700 | 71700 | 71600 | 306 |
| 247 | 20230921 | 150100 | 9588086200 | 71600 | 71800 | 71800 | 71600 | 307 |
| 248 | 20230921 | 150000 | 9566062500 | 71800 | 71700 | 71800 | 71700 | 203 |
| 249 | 20230921 | 145900 | 9551492000 | 71800 | 71800 | 71800 | 71700 | 234 |
| 250 | 20230921 | 145800 | 9534691400 | 71800 | 71700 | 71800 | 71700 | 330 |
| 251 | 20230921 | 145700 | 9511008900 | 71700 | 71800 | 71800 | 71700 | 199 |
| 252 | 20230921 | 145600 | 9496726600 | 71800 | 71700 | 71800 | 71700 | 271 |
| 253 | 20230921 | 145500 | 9477271200 | 71700 | 71800 | 71800 | 71700 | 170 |
| 254 | 20230921 | 145400 | 9465072600 | 71800 | 71800 | 71800 | 71600 | 268 |
| 255 | 20230921 | 145300 | 9445856700 | 71700 | 71700 | 71800 | 71600 | 417 |
| 256 | 20230921 | 145200 | 9415966800 | 71700 | 71800 | 71800 | 71600 | 504 |
| 257 | 20230921 | 145100 | 9379828600 | 71800 | 71800 | 71800 | 71700 | 310 |
| 258 | 20230921 | 145000 | 9357592000 | 71800 | 71700 | 71800 | 71700 | 185 |
| 259 | 20230921 | 144900 | 9344309600 | 71800 | 71700 | 71800 | 71700 | 340 |
| 260 | 20230921 | 144800 | 9319907900 | 71700 | 71800 | 71800 | 71700 | 211 |
| 261 | 20230921 | 144700 | 9304764800 | 71700 | 71700 | 71800 | 71700 | 206 |
| 262 | 20230921 | 144600 | 9289981500 | 71800 | 71700 | 71800 | 71700 | 387 |
| 263 | 20230921 | 144500 | 9262209300 | 71700 | 71700 | 71700 | 71600 | 143 |
| 264 | 20230921 | 144400 | 9251960900 | 71700 | 71700 | 71700 | 71600 | 132 |
| 265 | 20230921 | 144300 | 9242501600 | 71700 | 71700 | 71900 | 71600 | 1453 |
| 266 | 20230921 | 144200 | 9138385600 | 71600 | 71700 | 71900 | 71600 | 421 |
| 267 | 20230921 | 144100 | 9108215100 | 71700 | 71900 | 71900 | 71600 | 469 |
| 268 | 20230921 | 144000 | 9074545300 | 71900 | 71800 | 71900 | 71700 | 185 |
| 269 | 20230921 | 143900 | 9061261900 | 71800 | 71700 | 71800 | 71700 | 248 |
| 270 | 20230921 | 143800 | 9043460100 | 71800 | 71800 | 71800 | 71700 | 291 |
| 271 | 20230921 | 143700 | 9022571000 | 71700 | 71600 | 71800 | 71600 | 463 |
| 272 | 20230921 | 143600 | 8989342500 | 71700 | 71700 | 71700 | 71600 | 149 |
| 273 | 20230921 | 143500 | 8978663700 | 71700 | 71700 | 71700 | 71600 | 347 |
| 274 | 20230921 | 143400 | 8953788700 | 71700 | 71700 | 71700 | 71600 | 568 |
| 275 | 20230921 | 143300 | 8913063600 | 71700 | 71700 | 71700 | 71600 | 217 |
| 276 | 20230921 | 143200 | 8897509100 | 71600 | 71700 | 71700 | 71600 | 207 |
| 277 | 20230921 | 143100 | 8882672000 | 71700 | 71700 | 71700 | 71600 | 361 |
| 278 | 20230921 | 143000 | 8856788500 | 71700 | 71700 | 71700 | 71600 | 450 |
| 279 | 20230921 | 142900 | 8824551100 | 71600 | 71700 | 71800 | 71600 | 853 |
| 280 | 20230921 | 142800 | 8763400800 | 71700 | 71800 | 71800 | 71700 | 231 |
| 281 | 20230921 | 142700 | 8746815300 | 71800 | 71800 | 71800 | 71700 | 213 |
| 282 | 20230921 | 142600 | 8731526500 | 71800 | 71800 | 71800 | 71700 | 184 |
| 283 | 20230921 | 142500 | 8718320000 | 71800 | 71800 | 71800 | 71700 | 148 |
| 284 | 20230921 | 142400 | 8707694000 | 71800 | 71700 | 71800 | 71700 | 329 |
| 285 | 20230921 | 142300 | 8684076300 | 71700 | 71800 | 71800 | 71700 | 139 |
| 286 | 20230921 | 142200 | 8674100800 | 71800 | 71800 | 71800 | 71700 | 166 |
| 287 | 20230921 | 142100 | 8662182400 | 71800 | 71800 | 71800 | 71700 | 244 |
| 288 | 20230921 | 142000 | 8644667700 | 71700 | 71800 | 71800 | 71700 | 275 |
| 289 | 20230921 | 141900 | 8624927600 | 71700 | 71700 | 71800 | 71700 | 287 |
| 290 | 20230921 | 141800 | 8604325700 | 71800 | 71800 | 71800 | 71700 | 176 |
| 291 | 20230921 | 141700 | 8591689200 | 71800 | 71800 | 71800 | 71700 | 258 |
| 292 | 20230921 | 141600 | 8573169500 | 71800 | 71900 | 71900 | 71700 | 331 |
| 293 | 20230921 | 141500 | 8549395200 | 71900 | 71800 | 71900 | 71800 | 181 |
| 294 | 20230921 | 141400 | 8536381900 | 71900 | 71900 | 71900 | 71800 | 181 |
| 295 | 20230921 | 141300 | 8523372900 | 71900 | 71900 | 71900 | 71800 | 329 |
| 296 | 20230921 | 141200 | 8499722200 | 71900 | 71900 | 71900 | 71800 | 218 |
| 297 | 20230921 | 141100 | 8484048300 | 71800 | 71900 | 71900 | 71800 | 206 |
| 298 | 20230921 | 141000 | 8469241800 | 71800 | 71900 | 71900 | 71800 | 119 |
| 299 | 20230921 | 140900 | 8460692300 | 71900 | 71800 | 71900 | 71800 | 266 |
| 300 | 20230921 | 140800 | 8441567100 | 71800 | 71800 | 71900 | 71800 | 295 |
| 301 | 20230921 | 140700 | 8420373200 | 71700 | 71900 | 71900 | 71700 | 150 |
| 302 | 20230921 | 140600 | 8409607400 | 71700 | 71700 | 71900 | 71700 | 542 |
| 303 | 20230921 | 140500 | 8370687700 | 71800 | 71800 | 71800 | 71700 | 197 |
| 304 | 20230921 | 140400 | 8356547900 | 71800 | 71700 | 71800 | 71600 | 211 |
| 305 | 20230921 | 140300 | 8341406700 | 71800 | 71600 | 71800 | 71600 | 153 |
| 306 | 20230921 | 140200 | 8330422700 | 71700 | 71700 | 71700 | 71600 | 372 |
| 307 | 20230921 | 140100 | 8303755200 | 71600 | 71700 | 71700 | 71600 | 265 |
| 308 | 20230921 | 140000 | 8284759200 | 71700 | 71600 | 71700 | 71600 | 204 |
| 309 | 20230921 | 135900 | 8270132900 | 71700 | 71700 | 71700 | 71600 | 325 |
| 310 | 20230921 | 135800 | 8246835000 | 71600 | 71700 | 71700 | 71600 | 304 |
| 311 | 20230921 | 135700 | 8225043700 | 71700 | 71700 | 71700 | 71600 | 244 |
| 312 | 20230921 | 135600 | 8207549200 | 71700 | 71700 | 71700 | 71600 | 276 |
| 313 | 20230921 | 135500 | 8187764700 | 71600 | 71600 | 71700 | 71600 | 144 |
| 314 | 20230921 | 135400 | 8177444700 | 71700 | 71800 | 71800 | 71600 | 380 |
| 315 | 20230921 | 135300 | 8150197400 | 71700 | 71800 | 71800 | 71700 | 386 |
| 316 | 20230921 | 135200 | 8122497400 | 71800 | 71800 | 71800 | 71700 | 191 |
| 317 | 20230921 | 135100 | 8108788300 | 71800 | 71800 | 71900 | 71700 | 229 |
| 318 | 20230921 | 135000 | 8092343600 | 71800 | 71800 | 71900 | 71700 | 193 |
| 319 | 20230921 | 134900 | 8078475600 | 71800 | 71900 | 71900 | 71700 | 263 |
| 320 | 20230921 | 134800 | 8059582100 | 71800 | 71800 | 71900 | 71800 | 153 |
| 321 | 20230921 | 134700 | 8048589000 | 71900 | 71800 | 71900 | 71800 | 293 |
| 322 | 20230921 | 134600 | 8027545600 | 71600 | 71900 | 71900 | 71600 | 451 |
| 323 | 20230921 | 134500 | 7995186800 | 71800 | 71800 | 71900 | 71800 | 150 |
| 324 | 20230921 | 134400 | 7984408300 | 71800 | 71900 | 71900 | 71800 | 257 |
| 325 | 20230921 | 134300 | 7965930300 | 71800 | 71700 | 71900 | 71700 | 1098 |
| 326 | 20230921 | 134200 | 7887156600 | 71600 | 71700 | 71800 | 71600 | 521 |
| 327 | 20230921 | 134100 | 7849820800 | 71800 | 71900 | 71900 | 71700 | 577 |
| 328 | 20230921 | 134000 | 7808405000 | 71800 | 71800 | 71800 | 71700 | 1853 |
| 329 | 20230921 | 133900 | 7675366600 | 71800 | 71800 | 71800 | 71700 | 393 |
| 330 | 20230921 | 133800 | 7647166700 | 71700 | 71800 | 71800 | 71700 | 272 |
| 331 | 20230921 | 133700 | 7627653500 | 71800 | 71700 | 71800 | 71700 | 183 |
| 332 | 20230921 | 133600 | 7614521100 | 71800 | 71900 | 72000 | 71800 | 352 |
| 333 | 20230921 | 133500 | 7589222100 | 71900 | 71900 | 71900 | 71800 | 135 |
| 334 | 20230921 | 133400 | 7579515900 | 71800 | 71800 | 71900 | 71800 | 380 |
| 335 | 20230921 | 133300 | 7552206000 | 71700 | 71700 | 71800 | 71700 | 126 |
| 336 | 20230921 | 133200 | 7543164000 | 71800 | 71700 | 71800 | 71700 | 259 |
| 337 | 20230921 | 133100 | 7524568500 | 71700 | 71800 | 71800 | 71700 | 326 |
| 338 | 20230921 | 133000 | 7501166200 | 71800 | 71800 | 71800 | 71700 | 620 |
| 339 | 20230921 | 132900 | 7456654900 | 71900 | 71800 | 71900 | 71800 | 101 |
| 340 | 20230921 | 132800 | 7449394000 | 71900 | 71900 | 71900 | 71800 | 358 |
| 341 | 20230921 | 132700 | 7423658200 | 71900 | 71800 | 71900 | 71800 | 115 |
| 342 | 20230921 | 132600 | 7415395400 | 71900 | 71900 | 71900 | 71800 | 239 |
| 343 | 20230921 | 132500 | 7398211600 | 71800 | 71900 | 71900 | 71800 | 193 |
| 344 | 20230921 | 132400 | 7384339600 | 71900 | 71800 | 71900 | 71800 | 225 |
| 345 | 20230921 | 132300 | 7368166900 | 71900 | 71800 | 71900 | 71800 | 282 |
| 346 | 20230921 | 132200 | 7347895500 | 71800 | 71800 | 71900 | 71700 | 91 |
| 347 | 20230921 | 132100 | 7341357000 | 71700 | 71700 | 71900 | 71700 | 250 |
| 348 | 20230921 | 132000 | 7323399100 | 71800 | 71700 | 71800 | 71700 | 189 |
| 349 | 20230921 | 131900 | 7309835600 | 71800 | 71900 | 72000 | 71800 | 450 |
| 350 | 20230921 | 131800 | 7277468400 | 71800 | 71900 | 72000 | 71700 | 240 |
| 351 | 20230921 | 131700 | 7260226700 | 72000 | 72000 | 72100 | 71900 | 381 |
| 352 | 20230921 | 131600 | 7232814600 | 71900 | 71900 | 72000 | 71900 | 201 |
| 353 | 20230921 | 131500 | 7218343000 | 71900 | 72000 | 72000 | 71800 | 152 |
| 354 | 20230921 | 131400 | 7207410800 | 71900 | 72000 | 72000 | 71900 | 158 |
| 355 | 20230921 | 131300 | 7196041400 | 71900 | 71800 | 71900 | 71700 | 1480 |
| 356 | 20230921 | 131200 | 7089761900 | 71800 | 72000 | 72000 | 71800 | 1654 |
| 357 | 20230921 | 131100 | 6970953900 | 71900 | 72000 | 72000 | 71900 | 162 |
| 358 | 20230921 | 131000 | 6959294600 | 72000 | 71900 | 72000 | 71900 | 214 |
| 359 | 20230921 | 130900 | 6943895800 | 72000 | 72100 | 72100 | 71900 | 375 |
| 360 | 20230921 | 130800 | 6916891800 | 72000 | 72000 | 72100 | 71900 | 400 |
| 361 | 20230921 | 130700 | 6888088000 | 72000 | 72000 | 72100 | 72000 | 148 |
| 362 | 20230921 | 130600 | 6877430800 | 72100 | 72000 | 72100 | 71900 | 295 |
| 363 | 20230921 | 130500 | 6856181100 | 72000 | 71900 | 72000 | 71900 | 568 |
| 364 | 20230921 | 130400 | 6815305200 | 71900 | 71900 | 71900 | 71800 | 1131 |
| 365 | 20230921 | 130300 | 6734012800 | 71900 | 72000 | 72000 | 71900 | 275 |
| 366 | 20230921 | 130200 | 6714217500 | 72000 | 72100 | 72100 | 71900 | 1124 |
| 367 | 20230921 | 130100 | 6633350700 | 72100 | 72100 | 72100 | 72000 | 68 |
| 368 | 20230921 | 130000 | 6628448000 | 72000 | 72100 | 72100 | 72000 | 267 |
| 369 | 20230921 | 125900 | 6609202100 | 72100 | 72100 | 72100 | 72000 | 177 |
| 370 | 20230921 | 125800 | 6596445200 | 72100 | 72000 | 72100 | 72000 | 291 |
| 371 | 20230921 | 125700 | 6575466700 | 72000 | 72000 | 72000 | 71900 | 347 |
| 372 | 20230921 | 125600 | 6550482800 | 71900 | 71900 | 72000 | 71900 | 93 |
| 373 | 20230921 | 125500 | 6543791400 | 72000 | 71900 | 72000 | 71900 | 208 |
| 374 | 20230921 | 125400 | 6528821800 | 72000 | 72100 | 72100 | 71900 | 458 |
| 375 | 20230921 | 125300 | 6495834900 | 72100 | 72000 | 72100 | 72000 | 126 |
| 376 | 20230921 | 125200 | 6486758700 | 72000 | 72000 | 72100 | 71900 | 178 |
| 377 | 20230921 | 125100 | 6473934500 | 72000 | 72000 | 72100 | 72000 | 176 |
| 378 | 20230921 | 125000 | 6461258500 | 71900 | 72000 | 72000 | 71900 | 380 |
| 379 | 20230921 | 124900 | 6433904100 | 72100 | 72000 | 72100 | 72000 | 138 |
| 380 | 20230921 | 124800 | 6423965400 | 72000 | 72000 | 72100 | 72000 | 79 |
| 381 | 20230921 | 124700 | 6418277100 | 72000 | 72200 | 72200 | 72000 | 431 |
| 382 | 20230921 | 124600 | 6387212900 | 72100 | 72200 | 72200 | 72100 | 212 |
| 383 | 20230921 | 124500 | 6371914600 | 72100 | 72000 | 72200 | 72000 | 131 |
| 384 | 20230921 | 124400 | 6362468900 | 72000 | 72000 | 72000 | 71900 | 256 |
| 385 | 20230921 | 124300 | 6344037000 | 72000 | 72000 | 72000 | 72000 | 170 |
| 386 | 20230921 | 124200 | 6331797000 | 72000 | 72000 | 72000 | 72000 | 237 |
| 387 | 20230921 | 124100 | 6314733000 | 72000 | 72100 | 72100 | 72000 | 279 |
| 388 | 20230921 | 124000 | 6294628900 | 72100 | 72100 | 72100 | 72100 | 84 |
| 389 | 20230921 | 123900 | 6288572500 | 72100 | 72100 | 72100 | 72000 | 279 |
| 390 | 20230921 | 123800 | 6268459900 | 72100 | 72100 | 72100 | 72100 | 254 |
| 391 | 20230921 | 123700 | 6250146500 | 72200 | 72100 | 72200 | 72100 | 111 |
| 392 | 20230921 | 123600 | 6242139300 | 72100 | 72000 | 72100 | 72000 | 163 |
| 393 | 20230921 | 123500 | 6230388900 | 72000 | 72100 | 72100 | 72000 | 361 |
| 394 | 20230921 | 123400 | 6204370500 | 72100 | 72100 | 72100 | 72100 | 276 |
| 395 | 20230921 | 123300 | 6184470900 | 72100 | 72100 | 72100 | 72100 | 174 |
| 396 | 20230921 | 123200 | 6171925500 | 72100 | 72100 | 72100 | 72000 | 299 |
| 397 | 20230921 | 123100 | 6150371300 | 72100 | 72000 | 72100 | 72000 | 539 |
| 398 | 20230921 | 123000 | 6111562200 | 72000 | 71800 | 72000 | 71800 | 1200 |
| 399 | 20230921 | 122900 | 6025355900 | 71900 | 71900 | 71900 | 71800 | 255 |
| 400 | 20230921 | 122800 | 6007022200 | 71900 | 71900 | 71900 | 71900 | 207 |
| 401 | 20230921 | 122700 | 5992138900 | 71900 | 72100 | 72100 | 71900 | 1087 |
| 402 | 20230921 | 122600 | 5913867300 | 72100 | 72100 | 72100 | 72000 | 166 |
| 403 | 20230921 | 122500 | 5901899800 | 72000 | 72100 | 72100 | 72000 | 172 |
| 404 | 20230921 | 122400 | 5889499100 | 72100 | 72100 | 72100 | 72100 | 164 |
| 405 | 20230921 | 122300 | 5877674700 | 72100 | 72100 | 72100 | 72100 | 218 |
| 406 | 20230921 | 122200 | 5861956900 | 72100 | 72200 | 72200 | 72100 | 360 |
| 407 | 20230921 | 122100 | 5835996400 | 72200 | 72200 | 72200 | 72200 | 145 |
| 408 | 20230921 | 122000 | 5825527400 | 72200 | 72200 | 72200 | 72100 | 269 |
| 409 | 20230921 | 121900 | 5806107600 | 72100 | 72200 | 72200 | 72100 | 199 |
| 410 | 20230921 | 121800 | 5791739900 | 72100 | 72100 | 72100 | 72100 | 306 |
| 411 | 20230921 | 121700 | 5769677300 | 72100 | 72200 | 72200 | 72000 | 426 |
| 412 | 20230921 | 121600 | 5738954800 | 72100 | 72200 | 72200 | 72100 | 317 |
| 413 | 20230921 | 121500 | 5716067500 | 72200 | 72100 | 72200 | 72100 | 96 |
| 414 | 20230921 | 121400 | 5709140700 | 72100 | 72200 | 72200 | 71900 | 1417 |
| 415 | 20230921 | 121300 | 5607172600 | 72100 | 72200 | 72200 | 72100 | 502 |
| 416 | 20230921 | 121200 | 5570954000 | 72200 | 72200 | 72200 | 72200 | 216 |
| 417 | 20230921 | 121100 | 5555358800 | 72200 | 72100 | 72200 | 72100 | 117 |
| 418 | 20230921 | 121000 | 5546911600 | 72100 | 72200 | 72200 | 72100 | 182 |
| 419 | 20230921 | 120900 | 5533771300 | 72200 | 72200 | 72200 | 72200 | 209 |
| 420 | 20230921 | 120800 | 5518681500 | 72200 | 72200 | 72200 | 72200 | 325 |
| 421 | 20230921 | 120700 | 5495216500 | 72200 | 72200 | 72200 | 72200 | 113 |
| 422 | 20230921 | 120600 | 5487057900 | 72200 | 72200 | 72200 | 72100 | 169 |
| 423 | 20230921 | 120500 | 5474856200 | 72200 | 72100 | 72200 | 72100 | 133 |
| 424 | 20230921 | 120400 | 5465253700 | 72100 | 72100 | 72200 | 72100 | 277 |
| 425 | 20230921 | 120300 | 5445278100 | 72100 | 72100 | 72100 | 72000 | 116 |
| 426 | 20230921 | 120200 | 5436914600 | 71900 | 71900 | 72100 | 71900 | 1342 |
| 427 | 20230921 | 120100 | 5340345500 | 72000 | 72000 | 72000 | 71700 | 422 |
| 428 | 20230921 | 120000 | 5309979200 | 72000 | 72000 | 72000 | 71900 | 185 |
| 429 | 20230921 | 115900 | 5296672200 | 72000 | 71900 | 72000 | 71900 | 1394 |
| 430 | 20230921 | 115800 | 5196430700 | 71900 | 72000 | 72000 | 71900 | 348 |
| 431 | 20230921 | 115700 | 5171387600 | 71900 | 72100 | 72200 | 71900 | 467 |
| 432 | 20230921 | 115600 | 5137728100 | 72100 | 72100 | 72100 | 72100 | 120 |
| 433 | 20230921 | 115500 | 5129076100 | 72100 | 72000 | 72100 | 71900 | 360 |
| 434 | 20230921 | 115400 | 5103174700 | 72100 | 72000 | 72100 | 71700 | 901 |
| 435 | 20230921 | 115300 | 5038316000 | 72100 | 72100 | 72100 | 72100 | 328 |
| 436 | 20230921 | 115200 | 5014667200 | 72100 | 72100 | 72100 | 72000 | 127 |
| 437 | 20230921 | 115100 | 5005515500 | 72100 | 72100 | 72100 | 72100 | 219 |
| 438 | 20230921 | 115000 | 4989725600 | 72100 | 72100 | 72200 | 72000 | 1614 |
| 439 | 20230921 | 114900 | 4873259800 | 72100 | 72100 | 72100 | 72000 | 112 |
| 440 | 20230921 | 114800 | 4865184700 | 72100 | 72100 | 72100 | 72100 | 515 |
| 441 | 20230921 | 114700 | 4828053200 | 72100 | 72100 | 72100 | 72000 | 208 |
| 442 | 20230921 | 114600 | 4813056600 | 72100 | 72100 | 72100 | 72100 | 243 |
| 443 | 20230921 | 114500 | 4795536300 | 72100 | 72100 | 72100 | 71900 | 216 |
| 444 | 20230921 | 114400 | 4779989000 | 72000 | 72200 | 72200 | 72000 | 401 |
| 445 | 20230921 | 114300 | 4751060000 | 72200 | 72200 | 72200 | 72100 | 272 |
| 446 | 20230921 | 114200 | 4731430200 | 72100 | 72000 | 72100 | 72000 | 220 |
| 447 | 20230921 | 114100 | 4715583800 | 72000 | 72000 | 72000 | 71900 | 132 |
| 448 | 20230921 | 114000 | 4706080900 | 71900 | 72200 | 72200 | 71900 | 710 |
| 449 | 20230921 | 113900 | 4654956800 | 72200 | 72200 | 72200 | 72100 | 327 |
| 450 | 20230921 | 113800 | 4631353300 | 72200 | 72200 | 72200 | 72200 | 260 |
| 451 | 20230921 | 113700 | 4612581300 | 72200 | 72200 | 72200 | 72200 | 22 |
| 452 | 20230921 | 113600 | 4610992900 | 72200 | 72100 | 72200 | 72100 | 270 |
| 453 | 20230921 | 113500 | 4591511400 | 72100 | 72100 | 72100 | 72000 | 295 |
| 454 | 20230921 | 113400 | 4570242000 | 72100 | 72100 | 72100 | 72100 | 84 |
| 455 | 20230921 | 113300 | 4564185600 | 72200 | 72200 | 72200 | 72200 | 215 |
| 456 | 20230921 | 113200 | 4548662600 | 72200 | 72100 | 72200 | 72100 | 239 |
| 457 | 20230921 | 113100 | 4531415000 | 72200 | 72200 | 72200 | 72100 | 502 |
| 458 | 20230921 | 113000 | 4495203000 | 72100 | 72200 | 72200 | 72100 | 253 |
| 459 | 20230921 | 112900 | 4476949300 | 72200 | 72200 | 72200 | 72100 | 365 |
| 460 | 20230921 | 112800 | 4450615700 | 72100 | 72200 | 72200 | 72100 | 301 |
| 461 | 20230921 | 112700 | 4428888500 | 72100 | 72100 | 72200 | 72100 | 606 |
| 462 | 20230921 | 112600 | 4385190900 | 72200 | 72200 | 72200 | 72100 | 339 |
| 463 | 20230921 | 112500 | 4360734900 | 72200 | 72100 | 72200 | 72100 | 165 |
| 464 | 20230921 | 112400 | 4348822000 | 72100 | 72400 | 72400 | 72000 | 935 |
| 465 | 20230921 | 112300 | 4281335000 | 72300 | 72400 | 72400 | 72300 | 303 |
| 466 | 20230921 | 112200 | 4259403700 | 72400 | 72400 | 72400 | 72300 | 156 |
| 467 | 20230921 | 112100 | 4248110800 | 72300 | 72400 | 72400 | 72300 | 39 |
| 468 | 20230921 | 112000 | 4245287300 | 72400 | 72300 | 72400 | 72300 | 748 |
| 469 | 20230921 | 111900 | 4191186600 | 72300 | 72300 | 72300 | 72300 | 77 |
| 470 | 20230921 | 111800 | 4185619500 | 72300 | 72300 | 72300 | 72300 | 279 |
| 471 | 20230921 | 111700 | 4165447800 | 72300 | 72300 | 72300 | 72300 | 337 |
| 472 | 20230921 | 111600 | 4141082700 | 72300 | 72300 | 72300 | 72300 | 215 |
| 473 | 20230921 | 111500 | 4125538200 | 72300 | 72300 | 72300 | 72300 | 132 |
| 474 | 20230921 | 111400 | 4115994600 | 72300 | 72300 | 72300 | 72200 | 248 |
| 475 | 20230921 | 111300 | 4098064300 | 72200 | 72200 | 72200 | 72200 | 129 |
| 476 | 20230921 | 111200 | 4088750500 | 72200 | 72200 | 72200 | 72100 | 554 |
| 477 | 20230921 | 111100 | 4048751800 | 72200 | 72200 | 72200 | 72200 | 143 |
| 478 | 20230921 | 111000 | 4038427200 | 72200 | 72200 | 72200 | 72100 | 459 |
| 479 | 20230921 | 110900 | 4005289400 | 72200 | 72100 | 72200 | 72100 | 2829 |
| 480 | 20230921 | 110800 | 3801313600 | 72100 | 72000 | 72100 | 72000 | 45 |
| 481 | 20230921 | 110700 | 3798069200 | 72100 | 72000 | 72100 | 72000 | 293 |
| 482 | 20230921 | 110600 | 3776948900 | 72100 | 72100 | 72100 | 72100 | 124 |
| 483 | 20230921 | 110500 | 3768008500 | 72100 | 72000 | 72100 | 72000 | 191 |
| 484 | 20230921 | 110400 | 3754239400 | 72000 | 72000 | 72000 | 72000 | 492 |
| 485 | 20230921 | 110300 | 3718815400 | 71900 | 72000 | 72000 | 71900 | 83 |
| 486 | 20230921 | 110200 | 3712839500 | 72000 | 72000 | 72000 | 72000 | 208 |
| 487 | 20230921 | 110100 | 3697863500 | 72000 | 72000 | 72000 | 72000 | 317 |
| 488 | 20230921 | 110000 | 3675039500 | 72000 | 72000 | 72000 | 71900 | 80 |
| 489 | 20230921 | 105900 | 3669281300 | 72000 | 72000 | 72000 | 72000 | 174 |
| 490 | 20230921 | 105800 | 3656753300 | 72000 | 72000 | 72000 | 72000 | 199 |
| 491 | 20230921 | 105700 | 3642425300 | 72000 | 71800 | 72000 | 71800 | 644 |
| 492 | 20230921 | 105600 | 3596138300 | 71900 | 72000 | 72000 | 71900 | 373 |
| 493 | 20230921 | 105500 | 3569310800 | 72000 | 71900 | 72000 | 71800 | 952 |
| 494 | 20230921 | 105400 | 3500929700 | 71900 | 71900 | 71900 | 71800 | 483 |
| 495 | 20230921 | 105300 | 3466215000 | 71900 | 72000 | 72000 | 71900 | 273 |
| 496 | 20230921 | 105200 | 3446578200 | 72000 | 71900 | 72000 | 71900 | 317 |
| 497 | 20230921 | 105100 | 3423768600 | 72000 | 72000 | 72000 | 72000 | 177 |
| 498 | 20230921 | 105000 | 3411024600 | 72000 | 72000 | 72100 | 72000 | 319 |
| 499 | 20230921 | 104900 | 3388045200 | 72000 | 72000 | 72000 | 72000 | 248 |
| 500 | 20230921 | 104800 | 3370189200 | 72000 | 72100 | 72100 | 72000 | 122 |
| 501 | 20230921 | 104700 | 3361404200 | 72100 | 71900 | 72100 | 71900 | 301 |
| 502 | 20230921 | 104600 | 3339732600 | 71900 | 71900 | 71900 | 71800 | 364 |
| 503 | 20230921 | 104500 | 3313561100 | 71800 | 71900 | 71900 | 71800 | 53 |
| 504 | 20230921 | 104400 | 3309751500 | 71900 | 72000 | 72100 | 71900 | 355 |
| 505 | 20230921 | 104300 | 3284201700 | 72100 | 72100 | 72100 | 72100 | 140 |
| 506 | 20230921 | 104200 | 3274107700 | 72100 | 72100 | 72100 | 72000 | 246 |
| 507 | 20230921 | 104100 | 3256371200 | 72000 | 72000 | 72000 | 72000 | 282 |
| 508 | 20230921 | 104000 | 3236067200 | 72000 | 72000 | 72000 | 71900 | 122 |
| 509 | 20230921 | 103900 | 3227283300 | 72000 | 72000 | 72000 | 72000 | 367 |
| 510 | 20230921 | 103800 | 3200859300 | 72000 | 72000 | 72000 | 71900 | 46 |
| 511 | 20230921 | 103700 | 3197547700 | 72000 | 72000 | 72000 | 71900 | 231 |
| 512 | 20230921 | 103600 | 3180928700 | 72000 | 72000 | 72000 | 72000 | 215 |
| 513 | 20230921 | 103500 | 3165448700 | 72000 | 71900 | 72000 | 71900 | 298 |
| 514 | 20230921 | 103400 | 3144014600 | 72000 | 72000 | 72000 | 72000 | 49 |
| 515 | 20230921 | 103300 | 3140486600 | 72000 | 72000 | 72000 | 71900 | 318 |
| 516 | 20230921 | 103200 | 3117604000 | 72000 | 72000 | 72000 | 72000 | 161 |
| 517 | 20230921 | 103100 | 3106012000 | 71900 | 71900 | 72000 | 71800 | 360 |
| 518 | 20230921 | 103000 | 3080132500 | 72000 | 71900 | 72000 | 71900 | 87 |
| 519 | 20230921 | 102900 | 3073873600 | 71900 | 71900 | 71900 | 71900 | 123 |
| 520 | 20230921 | 102800 | 3065029900 | 71900 | 71900 | 71900 | 71900 | 785 |
| 521 | 20230921 | 102700 | 3008588400 | 71900 | 71900 | 71900 | 71900 | 186 |
| 522 | 20230921 | 102600 | 2995215000 | 71800 | 71900 | 71900 | 71800 | 162 |
| 523 | 20230921 | 102500 | 2983569200 | 71900 | 71900 | 71900 | 71800 | 499 |
| 524 | 20230921 | 102400 | 2947693100 | 71900 | 72000 | 72100 | 71900 | 2566 |
| 525 | 20230921 | 102300 | 2762916700 | 72100 | 72100 | 72100 | 72000 | 724 |
| 526 | 20230921 | 102200 | 2710780000 | 72100 | 72100 | 72100 | 72000 | 152 |
| 527 | 20230921 | 102100 | 2699821200 | 72100 | 72100 | 72100 | 72100 | 211 |
| 528 | 20230921 | 102000 | 2684608100 | 72100 | 72100 | 72100 | 72100 | 253 |
| 529 | 20230921 | 101900 | 2666366800 | 72100 | 72100 | 72100 | 72000 | 132 |
| 530 | 20230921 | 101800 | 2656851200 | 72100 | 72100 | 72100 | 72000 | 233 |
| 531 | 20230921 | 101700 | 2640063900 | 72100 | 71900 | 72100 | 71900 | 470 |
| 532 | 20230921 | 101600 | 2606228500 | 71900 | 72000 | 72000 | 71900 | 645 |
| 533 | 20230921 | 101500 | 2559844900 | 72000 | 72000 | 72000 | 71900 | 59 |
| 534 | 20230921 | 101400 | 2555597200 | 72000 | 72000 | 72000 | 72000 | 248 |
| 535 | 20230921 | 101300 | 2537741200 | 72000 | 72000 | 72100 | 71900 | 258 |
| 536 | 20230921 | 101200 | 2519157300 | 72000 | 72000 | 72000 | 72000 | 77 |
| 537 | 20230921 | 101100 | 2513613300 | 72000 | 72000 | 72000 | 71900 | 528 |
| 538 | 20230921 | 101000 | 2475616100 | 72000 | 72000 | 72000 | 71900 | 175 |
| 539 | 20230921 | 100900 | 2463019300 | 72100 | 72000 | 72100 | 72000 | 265 |
| 540 | 20230921 | 100800 | 2443938000 | 72000 | 72000 | 72100 | 72000 | 324 |
| 541 | 20230921 | 100700 | 2420608900 | 72100 | 72100 | 72100 | 72100 | 650 |
| 542 | 20230921 | 100600 | 2373743900 | 72100 | 72100 | 72100 | 72100 | 84 |
| 543 | 20230921 | 100500 | 2367687500 | 72100 | 72000 | 72100 | 71900 | 538 |
| 544 | 20230921 | 100400 | 2328927500 | 72000 | 72000 | 72100 | 71900 | 370 |
| 545 | 20230921 | 100300 | 2302293500 | 72000 | 71900 | 72000 | 71900 | 262 |
| 546 | 20230921 | 100200 | 2283442500 | 71900 | 72000 | 72000 | 71900 | 324 |
| 547 | 20230921 | 100100 | 2260127500 | 72000 | 72000 | 72000 | 71900 | 682 |
| 548 | 20230921 | 100000 | 2211078500 | 72000 | 72000 | 72000 | 71900 | 187 |
| 549 | 20230921 | 095900 | 2197627500 | 72000 | 72000 | 72000 | 71900 | 220 |
| 550 | 20230921 | 095800 | 2181787700 | 72000 | 72000 | 72000 | 72000 | 281 |
| 551 | 20230921 | 095700 | 2161555700 | 72000 | 72000 | 72000 | 72000 | 184 |
| 552 | 20230921 | 095600 | 2148307700 | 72000 | 72000 | 72100 | 72000 | 624 |
| 553 | 20230921 | 095500 | 2103376200 | 72000 | 72000 | 72000 | 72000 | 180 |
| 554 | 20230921 | 095400 | 2090416200 | 72000 | 72000 | 72000 | 72000 | 301 |
| 555 | 20230921 | 095300 | 2068744200 | 72000 | 72000 | 72000 | 72000 | 71 |
| 556 | 20230921 | 095200 | 2063632200 | 72000 | 72000 | 72000 | 72000 | 159 |
| 557 | 20230921 | 095100 | 2052184200 | 72000 | 72000 | 72000 | 71900 | 447 |
| 558 | 20230921 | 095000 | 2020028200 | 72000 | 72100 | 72100 | 72000 | 501 |
| 559 | 20230921 | 094900 | 1983935500 | 72100 | 72100 | 72100 | 72100 | 74 |
| 560 | 20230921 | 094800 | 1978600100 | 72100 | 72000 | 72100 | 72000 | 351 |
| 561 | 20230921 | 094700 | 1953316100 | 72000 | 72000 | 72100 | 71900 | 628 |
| 562 | 20230921 | 094600 | 1908092200 | 72000 | 71900 | 72000 | 71900 | 145 |
| 563 | 20230921 | 094500 | 1897652300 | 72000 | 72000 | 72100 | 72000 | 153 |
| 564 | 20230921 | 094400 | 1886635800 | 72000 | 72000 | 72000 | 71900 | 41 |
| 565 | 20230921 | 094300 | 1883684100 | 72000 | 72000 | 72100 | 71900 | 443 |
| 566 | 20230921 | 094200 | 1851777700 | 71900 | 71800 | 71900 | 71800 | 421 |
| 567 | 20230921 | 094100 | 1821509700 | 71900 | 72000 | 72100 | 71900 | 476 |
| 568 | 20230921 | 094000 | 1787257600 | 72000 | 72100 | 72100 | 72000 | 218 |
| 569 | 20230921 | 093900 | 1771552800 | 72100 | 72100 | 72100 | 72000 | 488 |
| 570 | 20230921 | 093800 | 1736370800 | 72100 | 72000 | 72100 | 72000 | 18 |
| 571 | 20230921 | 093700 | 1735073700 | 72100 | 72000 | 72100 | 72000 | 267 |
| 572 | 20230921 | 093600 | 1715837600 | 72100 | 72000 | 72100 | 72000 | 142 |
| 573 | 20230921 | 093500 | 1705612300 | 72000 | 72000 | 72000 | 71900 | 871 |
| 574 | 20230921 | 093400 | 1642966200 | 72000 | 72100 | 72100 | 72000 | 238 |
| 575 | 20230921 | 093300 | 1625821100 | 72100 | 72000 | 72100 | 72000 | 255 |
| 576 | 20230921 | 093200 | 1607456900 | 72100 | 72200 | 72200 | 72100 | 504 |
| 577 | 20230921 | 093100 | 1571093500 | 72200 | 72000 | 72200 | 72000 | 363 |
| 578 | 20230921 | 093000 | 1544955100 | 72100 | 72100 | 72200 | 72000 | 1011 |
| 579 | 20230921 | 092900 | 1472113500 | 72100 | 72200 | 72200 | 72100 | 210 |
| 580 | 20230921 | 092800 | 1456965000 | 72200 | 72100 | 72300 | 72100 | 424 |
| 581 | 20230921 | 092700 | 1426358200 | 72100 | 72200 | 72200 | 72100 | 646 |
| 582 | 20230921 | 092600 | 1379737800 | 72200 | 72300 | 72300 | 72200 | 56 |
| 583 | 20230921 | 092500 | 1375689100 | 72300 | 72300 | 72300 | 72100 | 1167 |
| 584 | 20230921 | 092400 | 1291489500 | 72300 | 72100 | 72300 | 72100 | 1569 |
| 585 | 20230921 | 092300 | 1178247700 | 72100 | 72100 | 72100 | 72100 | 52 |
| 586 | 20230921 | 092200 | 1174498500 | 72100 | 72100 | 72100 | 72000 | 464 |
| 587 | 20230921 | 092100 | 1141054900 | 72200 | 72100 | 72200 | 72100 | 313 |
| 588 | 20230921 | 092000 | 1118486500 | 72000 | 72000 | 72100 | 72000 | 205 |
| 589 | 20230921 | 091900 | 1103706700 | 72000 | 72100 | 72100 | 72000 | 372 |
| 590 | 20230921 | 091800 | 1076889200 | 72100 | 72200 | 72200 | 72100 | 230 |
| 591 | 20230921 | 091700 | 1060285300 | 72100 | 72200 | 72300 | 72000 | 1048 |
| 592 | 20230921 | 091600 | 984660400 | 72200 | 72100 | 72200 | 72000 | 565 |
| 593 | 20230921 | 091500 | 943925500 | 72000 | 72100 | 72200 | 71900 | 995 |
| 594 | 20230921 | 091400 | 872212000 | 72000 | 72000 | 72000 | 72000 | 93 |
| 595 | 20230921 | 091300 | 865516000 | 72000 | 71900 | 72100 | 71900 | 237 |
| 596 | 20230921 | 091200 | 848443900 | 72000 | 71900 | 72000 | 71900 | 286 |
| 597 | 20230921 | 091100 | 827880300 | 71900 | 71800 | 71900 | 71700 | 1066 |
| 598 | 20230921 | 091000 | 751407900 | 71900 | 72100 | 72100 | 71900 | 208 |
| 599 | 20230921 | 090900 | 736448600 | 71900 | 71800 | 72000 | 71800 | 1495 |
| 600 | 20230921 | 090800 | 628931000 | 71700 | 71900 | 71900 | 71700 | 732 |
| 601 | 20230921 | 090700 | 576414600 | 71800 | 71800 | 71800 | 71700 | 974 |
| 602 | 20230921 | 090600 | 506509300 | 71800 | 72000 | 72000 | 71800 | 829 |
| 603 | 20230921 | 090500 | 446946900 | 71900 | 71900 | 71900 | 71700 | 1151 |
| 604 | 20230921 | 090400 | 364280000 | 72000 | 71800 | 72000 | 71700 | 814 |
| 605 | 20230921 | 090300 | 305787400 | 71900 | 72100 | 72100 | 71800 | 1462 |
| 606 | 20230921 | 090200 | 200505100 | 72100 | 72000 | 72200 | 72000 | 1603 |
| 607 | 20230921 | 090100 | 84944300 | 72000 | 71700 | 72000 | 71600 | 10 |
| 608 | 20230921 | 090000 | 84225300 | 72000 | 71600 | 72000 | 71600 | 1137 |