33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230914 | 191900 | 17376563700 | 67800 | 67800 | 67800 | 67800 | 111744 |
| 3 | 20230914 | 191800 | 17376563700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 4 | 20230914 | 191700 | 17376563700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 5 | 20230914 | 191600 | 17376563700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 6 | 20230914 | 191500 | 17376563700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 7 | 20230914 | 191400 | 17376563700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 8 | 20230914 | 191300 | 17376563700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 9 | 20230914 | 191200 | 17376563700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 10 | 20230914 | 191100 | 17376563700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 11 | 20230914 | 191000 | 17376563700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 12 | 20230914 | 190900 | 17376563700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 13 | 20230914 | 190800 | 17376563700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 14 | 20230914 | 190700 | 17376563700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 15 | 20230914 | 190600 | 17376563700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 16 | 20230914 | 190500 | 17376563700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 17 | 20230914 | 190400 | 17376563700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 18 | 20230914 | 190300 | 17376563700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 19 | 20230914 | 190200 | 17376563700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 20 | 20230914 | 190100 | 17376563700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 21 | 20230914 | 190000 | 17376563700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 22 | 20230914 | 185900 | 17376563700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 23 | 20230914 | 185800 | 17376563700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 24 | 20230914 | 185700 | 17376563700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 25 | 20230914 | 185600 | 17376563700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 26 | 20230914 | 185500 | 17376563700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 27 | 20230914 | 185400 | 17376563700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 28 | 20230914 | 185300 | 17376563700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 29 | 20230914 | 185200 | 17376563700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 30 | 20230914 | 185100 | 17376563700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 31 | 20230914 | 185000 | 17376563700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 32 | 20230914 | 184900 | 17376563700 | 67800 | 67800 | 67800 | 67800 | 111744 |
| 33 | 20230914 | 184800 | 17376563700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 34 | 20230914 | 184700 | 17376563700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 35 | 20230914 | 184600 | 17376563700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 36 | 20230914 | 184500 | 17376563700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 37 | 20230914 | 184400 | 17376563700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 38 | 20230914 | 184300 | 17376563700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 39 | 20230914 | 184200 | 17376563700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 40 | 20230914 | 184100 | 17376563700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 41 | 20230914 | 184000 | 17376563700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 42 | 20230914 | 183900 | 17376563700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 43 | 20230914 | 183800 | 17376563700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 44 | 20230914 | 183700 | 17376563700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 45 | 20230914 | 183600 | 17376563700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 46 | 20230914 | 183500 | 17376563700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 47 | 20230914 | 183400 | 17376563700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 48 | 20230914 | 183300 | 17376563700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 49 | 20230914 | 183200 | 17376563700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 50 | 20230914 | 183100 | 17376563700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 51 | 20230914 | 183000 | 17376563700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 52 | 20230914 | 182900 | 17376563700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 53 | 20230914 | 182800 | 17376563700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 54 | 20230914 | 182700 | 17376563700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 55 | 20230914 | 182600 | 17376563700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 56 | 20230914 | 182500 | 17376563700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 57 | 20230914 | 182400 | 17376563700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 58 | 20230914 | 182300 | 17376563700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 59 | 20230914 | 182200 | 17376563700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 60 | 20230914 | 182100 | 17376563700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 61 | 20230914 | 182000 | 17376563700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 62 | 20230914 | 181900 | 17376563700 | 67800 | 67800 | 67800 | 67800 | 111744 |
| 63 | 20230914 | 181800 | 17376563700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 64 | 20230914 | 181700 | 17376563700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 65 | 20230914 | 181600 | 17376563700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 66 | 20230914 | 181500 | 17376563700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 67 | 20230914 | 181400 | 17376563700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 68 | 20230914 | 181300 | 17376563700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 69 | 20230914 | 181200 | 17376563700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 70 | 20230914 | 181100 | 17376563700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 71 | 20230914 | 181000 | 17376563700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 72 | 20230914 | 180900 | 17376563700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 73 | 20230914 | 180800 | 17376563700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 74 | 20230914 | 180700 | 17376563700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 75 | 20230914 | 180600 | 17376563700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 76 | 20230914 | 180500 | 17376563700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 77 | 20230914 | 180400 | 17376563700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 78 | 20230914 | 180300 | 17376563700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 79 | 20230914 | 180200 | 17376563700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 80 | 20230914 | 180100 | 17376563700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 81 | 20230914 | 180000 | 17376563700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 82 | 20230914 | 175900 | 17376563700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 83 | 20230914 | 175800 | 17376563700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 84 | 20230914 | 175700 | 17376563700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 85 | 20230914 | 175600 | 17376563700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 86 | 20230914 | 175500 | 17376563700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 87 | 20230914 | 175400 | 17376563700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 88 | 20230914 | 175300 | 17376563700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 89 | 20230914 | 175200 | 17376563700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 90 | 20230914 | 175100 | 17376563700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 91 | 20230914 | 175000 | 17376563700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 92 | 20230914 | 174900 | 17376563700 | 67800 | 67800 | 67800 | 67800 | 111744 |
| 93 | 20230914 | 174800 | 17376563700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 94 | 20230914 | 174700 | 17376563700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 95 | 20230914 | 174600 | 17376563700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 96 | 20230914 | 174500 | 17376563700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 97 | 20230914 | 174400 | 17376563700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 98 | 20230914 | 174300 | 17376563700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 99 | 20230914 | 174200 | 17376563700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 100 | 20230914 | 174100 | 17376563700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 101 | 20230914 | 174000 | 17376563700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 102 | 20230914 | 173900 | 17376563700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 103 | 20230914 | 173800 | 17376563700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 104 | 20230914 | 173700 | 17376563700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 105 | 20230914 | 173600 | 17376563700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 106 | 20230914 | 173500 | 17376563700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 107 | 20230914 | 173400 | 17376563700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 108 | 20230914 | 173300 | 17376563700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 109 | 20230914 | 173200 | 17376563700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 110 | 20230914 | 173100 | 17376563700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 111 | 20230914 | 173000 | 17376563700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 112 | 20230914 | 172900 | 17376563700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 113 | 20230914 | 172800 | 17376563700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 114 | 20230914 | 172700 | 17376563700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 115 | 20230914 | 172600 | 17376563700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 116 | 20230914 | 172500 | 17376563700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 117 | 20230914 | 172400 | 17376563700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 118 | 20230914 | 172300 | 17376563700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 119 | 20230914 | 172200 | 17376563700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 120 | 20230914 | 172100 | 17376563700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 121 | 20230914 | 172000 | 17376563700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 122 | 20230914 | 171900 | 17376563700 | 67800 | 67800 | 67800 | 67800 | 111744 |
| 123 | 20230914 | 171800 | 17376563700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 124 | 20230914 | 171700 | 17376563700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 125 | 20230914 | 171600 | 17376563700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 126 | 20230914 | 171500 | 17376563700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 127 | 20230914 | 171400 | 17376563700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 128 | 20230914 | 171300 | 17376563700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 129 | 20230914 | 171200 | 17376563700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 130 | 20230914 | 171100 | 17376563700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 131 | 20230914 | 171000 | 17376563700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 132 | 20230914 | 170900 | 17376563700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 133 | 20230914 | 170800 | 17376563700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 134 | 20230914 | 170700 | 17376563700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 135 | 20230914 | 170600 | 17376563700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 136 | 20230914 | 170500 | 17376563700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 137 | 20230914 | 170400 | 17376563700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 138 | 20230914 | 170300 | 17376563700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 139 | 20230914 | 170200 | 17376563700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 140 | 20230914 | 170100 | 17376563700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 141 | 20230914 | 170000 | 17376563700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 142 | 20230914 | 165900 | 17376563700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 143 | 20230914 | 165800 | 17376563700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 144 | 20230914 | 165700 | 17376563700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 145 | 20230914 | 165600 | 17376563700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 146 | 20230914 | 165500 | 17376563700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 147 | 20230914 | 165400 | 17376563700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 148 | 20230914 | 165300 | 17376563700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 149 | 20230914 | 165200 | 17376563700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 150 | 20230914 | 165100 | 17376563700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 151 | 20230914 | 165000 | 17376563700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 152 | 20230914 | 164900 | 17376563700 | 67800 | 67800 | 67800 | 67800 | 111744 |
| 153 | 20230914 | 164800 | 17376563700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 154 | 20230914 | 164700 | 17376563700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 155 | 20230914 | 164600 | 17376563700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 156 | 20230914 | 164500 | 17376563700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 157 | 20230914 | 164400 | 17376563700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 158 | 20230914 | 164300 | 17376563700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 159 | 20230914 | 164200 | 17376563700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 160 | 20230914 | 164100 | 17376563700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 161 | 20230914 | 164000 | 17376563700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 162 | 20230914 | 163900 | 17376563700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 163 | 20230914 | 163800 | 17376563700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 164 | 20230914 | 163700 | 17376563700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 165 | 20230914 | 163600 | 17376563700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 166 | 20230914 | 163500 | 17376563700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 167 | 20230914 | 163400 | 17376563700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 168 | 20230914 | 163300 | 17376563700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 169 | 20230914 | 163200 | 17376563700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 170 | 20230914 | 163100 | 17376563700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 171 | 20230914 | 163000 | 17376563700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 172 | 20230914 | 162900 | 17376563700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 173 | 20230914 | 162800 | 17376563700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 174 | 20230914 | 162700 | 17376563700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 175 | 20230914 | 162600 | 17376563700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 176 | 20230914 | 162500 | 17376563700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 177 | 20230914 | 162400 | 17376563700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 178 | 20230914 | 162300 | 17376563700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 179 | 20230914 | 162200 | 17376563700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 180 | 20230914 | 162100 | 17376563700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 181 | 20230914 | 162000 | 17376563700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 182 | 20230914 | 161900 | 17376563700 | 67800 | 67800 | 67800 | 67800 | 111744 |
| 183 | 20230914 | 161800 | 17376563700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 184 | 20230914 | 161700 | 17376563700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 185 | 20230914 | 161600 | 17376563700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 186 | 20230914 | 161500 | 17376563700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 187 | 20230914 | 161400 | 17376563700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 188 | 20230914 | 161300 | 17376563700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 189 | 20230914 | 161200 | 17376563700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 190 | 20230914 | 161100 | 17376563700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 191 | 20230914 | 161000 | 17376563700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 192 | 20230914 | 160900 | 17376563700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 193 | 20230914 | 160800 | 17376563700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 194 | 20230914 | 160700 | 17376563700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 195 | 20230914 | 160600 | 17376563700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 196 | 20230914 | 160500 | 17376563700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 197 | 20230914 | 160400 | 17376563700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 198 | 20230914 | 160300 | 17376563700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 199 | 20230914 | 160200 | 17376563700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 200 | 20230914 | 160100 | 17376563700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 201 | 20230914 | 160000 | 17376563700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 202 | 20230914 | 155900 | 17376563700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 203 | 20230914 | 155800 | 17376563700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 204 | 20230914 | 155700 | 17376563700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 205 | 20230914 | 155600 | 17376563700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 206 | 20230914 | 155500 | 17376563700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 207 | 20230914 | 155400 | 17376563700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 208 | 20230914 | 155300 | 17376563700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 209 | 20230914 | 155200 | 17376563700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 210 | 20230914 | 155100 | 17376563700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 211 | 20230914 | 155000 | 17376563700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 212 | 20230914 | 154900 | 17376563700 | 67800 | 67800 | 67800 | 67800 | 111744 |
| 213 | 20230914 | 154800 | 17376563700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 214 | 20230914 | 154700 | 17376563700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 215 | 20230914 | 154600 | 17376563700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 216 | 20230914 | 154500 | 17376563700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 217 | 20230914 | 154400 | 17376563700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 218 | 20230914 | 154300 | 17376563700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 219 | 20230914 | 154200 | 17376563700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 220 | 20230914 | 154100 | 17376563700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 221 | 20230914 | 154000 | 17376563700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 222 | 20230914 | 153900 | 17376563700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 223 | 20230914 | 153800 | 17376563700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 224 | 20230914 | 153700 | 17376563700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 225 | 20230914 | 153600 | 17376563700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 226 | 20230914 | 153500 | 17376563700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 227 | 20230914 | 153400 | 17376563700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 228 | 20230914 | 153300 | 17376563700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 229 | 20230914 | 153200 | 17376563700 | 67800 | 67800 | 67800 | 67800 | 111744 |
| 230 | 20230914 | 153100 | 9800320500 | 62600 | 62600 | 62600 | 62600 | 0 |
| 231 | 20230914 | 153000 | 9800320500 | 62600 | 62600 | 62600 | 62600 | 0 |
| 232 | 20230914 | 152900 | 9800320500 | 62600 | 62600 | 62600 | 62600 | 0 |
| 233 | 20230914 | 152800 | 9800320500 | 62600 | 62600 | 62600 | 62600 | 0 |
| 234 | 20230914 | 152700 | 9800320500 | 62600 | 62600 | 62600 | 62600 | 0 |
| 235 | 20230914 | 152600 | 9800320500 | 62600 | 62600 | 62600 | 62600 | 0 |
| 236 | 20230914 | 152500 | 9800320500 | 62600 | 62600 | 62600 | 62600 | 0 |
| 237 | 20230914 | 152400 | 9800320500 | 62600 | 62600 | 62600 | 62600 | 0 |
| 238 | 20230914 | 152300 | 9800320500 | 62600 | 62600 | 62600 | 62600 | 0 |
| 239 | 20230914 | 152200 | 9800320500 | 62600 | 62600 | 62600 | 62600 | 0 |
| 240 | 20230914 | 152100 | 9800320500 | 62600 | 62600 | 62600 | 62600 | 0 |
| 241 | 20230914 | 152000 | 9800320500 | 62600 | 62600 | 62600 | 62600 | 0 |
| 242 | 20230914 | 151900 | 9800320500 | 62600 | 62600 | 62600 | 62500 | 481 |
| 243 | 20230914 | 151800 | 9770217700 | 62600 | 62500 | 62600 | 62500 | 787 |
| 244 | 20230914 | 151700 | 9720971700 | 62500 | 62500 | 62500 | 62200 | 1219 |
| 245 | 20230914 | 151600 | 9644845800 | 62500 | 62500 | 62500 | 62300 | 1023 |
| 246 | 20230914 | 151500 | 9580976500 | 62400 | 62300 | 62500 | 62300 | 1248 |
| 247 | 20230914 | 151400 | 9503070900 | 62400 | 62400 | 62400 | 62300 | 390 |
| 248 | 20230914 | 151300 | 9478763900 | 62300 | 62400 | 62500 | 62300 | 496 |
| 249 | 20230914 | 151200 | 9447845600 | 62400 | 62400 | 62500 | 62400 | 962 |
| 250 | 20230914 | 151100 | 9387803600 | 62400 | 62400 | 62600 | 62300 | 4414 |
| 251 | 20230914 | 151000 | 9112008200 | 62400 | 62300 | 62400 | 62100 | 1201 |
| 252 | 20230914 | 150900 | 9037195100 | 62300 | 62200 | 62300 | 62100 | 1446 |
| 253 | 20230914 | 150800 | 8947238900 | 62200 | 62300 | 62300 | 62100 | 599 |
| 254 | 20230914 | 150700 | 8909990500 | 62300 | 62200 | 62300 | 62100 | 840 |
| 255 | 20230914 | 150600 | 8857777500 | 62200 | 62300 | 62300 | 62100 | 282 |
| 256 | 20230914 | 150500 | 8840235800 | 62200 | 62300 | 62300 | 62200 | 458 |
| 257 | 20230914 | 150400 | 8811738600 | 62300 | 62200 | 62300 | 62200 | 850 |
| 258 | 20230914 | 150300 | 8758827400 | 62200 | 62200 | 62300 | 62100 | 769 |
| 259 | 20230914 | 150200 | 8710996100 | 62100 | 62100 | 62200 | 62100 | 368 |
| 260 | 20230914 | 150100 | 8688137900 | 62100 | 62300 | 62300 | 62100 | 415 |
| 261 | 20230914 | 150000 | 8662341800 | 62300 | 62200 | 62300 | 62000 | 1060 |
| 262 | 20230914 | 145900 | 8596417900 | 62100 | 62200 | 62200 | 62000 | 872 |
| 263 | 20230914 | 145800 | 8542266900 | 62100 | 62200 | 62200 | 62100 | 744 |
| 264 | 20230914 | 145700 | 8496057300 | 62100 | 62200 | 62200 | 62100 | 690 |
| 265 | 20230914 | 145600 | 8453201900 | 62200 | 62200 | 62200 | 62100 | 729 |
| 266 | 20230914 | 145500 | 8407903700 | 62200 | 62000 | 62300 | 62000 | 1137 |
| 267 | 20230914 | 145400 | 8337217900 | 62000 | 62100 | 62200 | 62000 | 1004 |
| 268 | 20230914 | 145300 | 8274880000 | 62100 | 62100 | 62200 | 62000 | 876 |
| 269 | 20230914 | 145200 | 8220484100 | 62000 | 62100 | 62200 | 62000 | 622 |
| 270 | 20230914 | 145100 | 8181864500 | 62100 | 62100 | 62200 | 62000 | 1052 |
| 271 | 20230914 | 145000 | 8116594200 | 62000 | 62200 | 62200 | 62000 | 853 |
| 272 | 20230914 | 144900 | 8063673700 | 62000 | 62100 | 62200 | 62000 | 742 |
| 273 | 20230914 | 144800 | 8017612700 | 62200 | 62000 | 62200 | 62000 | 692 |
| 274 | 20230914 | 144700 | 7974647800 | 62200 | 62100 | 62300 | 62000 | 1365 |
| 275 | 20230914 | 144600 | 7889835700 | 62100 | 62100 | 62200 | 62000 | 816 |
| 276 | 20230914 | 144500 | 7839197000 | 62100 | 62100 | 62200 | 62000 | 919 |
| 277 | 20230914 | 144400 | 7782130400 | 62100 | 62100 | 62200 | 62000 | 762 |
| 278 | 20230914 | 144300 | 7734811800 | 62100 | 62200 | 62200 | 62100 | 732 |
| 279 | 20230914 | 144200 | 7689348300 | 62100 | 62200 | 62200 | 62100 | 922 |
| 280 | 20230914 | 144100 | 7632077900 | 62200 | 62200 | 62200 | 62100 | 836 |
| 281 | 20230914 | 144000 | 7580139600 | 62100 | 62100 | 62200 | 62100 | 712 |
| 282 | 20230914 | 143900 | 7535908700 | 62200 | 62100 | 62200 | 62100 | 822 |
| 283 | 20230914 | 143800 | 7484847900 | 62200 | 62200 | 62300 | 62100 | 831 |
| 284 | 20230914 | 143700 | 7433215400 | 62200 | 62300 | 62300 | 62100 | 745 |
| 285 | 20230914 | 143600 | 7386862300 | 62100 | 62300 | 62300 | 62100 | 750 |
| 286 | 20230914 | 143500 | 7340213600 | 62300 | 62200 | 62300 | 62100 | 1380 |
| 287 | 20230914 | 143400 | 7254329400 | 62200 | 62300 | 62300 | 62200 | 812 |
| 288 | 20230914 | 143300 | 7203801000 | 62400 | 62300 | 62400 | 62200 | 848 |
| 289 | 20230914 | 143200 | 7151002100 | 62300 | 62300 | 62400 | 62200 | 715 |
| 290 | 20230914 | 143100 | 7106483100 | 62300 | 62200 | 62400 | 62100 | 995 |
| 291 | 20230914 | 143000 | 7044546100 | 62300 | 62200 | 62400 | 62100 | 989 |
| 292 | 20230914 | 142900 | 6983000200 | 62100 | 62400 | 62400 | 62100 | 565 |
| 293 | 20230914 | 142800 | 6947824500 | 62300 | 62400 | 62400 | 62300 | 556 |
| 294 | 20230914 | 142700 | 6913180900 | 62400 | 62400 | 62500 | 62300 | 392 |
| 295 | 20230914 | 142600 | 6888729000 | 62500 | 62400 | 62500 | 62300 | 510 |
| 296 | 20230914 | 142500 | 6856932800 | 62400 | 62400 | 62500 | 62400 | 634 |
| 297 | 20230914 | 142400 | 6817365400 | 62400 | 62500 | 62500 | 62300 | 307 |
| 298 | 20230914 | 142300 | 6798203800 | 62500 | 62400 | 62600 | 62400 | 504 |
| 299 | 20230914 | 142200 | 6766724000 | 62500 | 62500 | 62500 | 62300 | 653 |
| 300 | 20230914 | 142100 | 6725949000 | 62500 | 62500 | 62500 | 62300 | 787 |
| 301 | 20230914 | 142000 | 6676810600 | 62600 | 62600 | 62600 | 62500 | 284 |
| 302 | 20230914 | 141900 | 6659056200 | 62600 | 62600 | 62600 | 62500 | 232 |
| 303 | 20230914 | 141800 | 6644547000 | 62600 | 62600 | 62600 | 62500 | 135 |
| 304 | 20230914 | 141700 | 6636096400 | 62600 | 62600 | 62600 | 62500 | 593 |
| 305 | 20230914 | 141600 | 6599010100 | 62500 | 62600 | 62600 | 62500 | 570 |
| 306 | 20230914 | 141500 | 6563368600 | 62600 | 62600 | 62600 | 62500 | 198 |
| 307 | 20230914 | 141400 | 6550980800 | 62500 | 62500 | 62600 | 62500 | 185 |
| 308 | 20230914 | 141300 | 6539407800 | 62600 | 62400 | 62600 | 62300 | 2171 |
| 309 | 20230914 | 141200 | 6403841300 | 62400 | 62400 | 62400 | 62300 | 289 |
| 310 | 20230914 | 141100 | 6385827900 | 62300 | 62400 | 62400 | 62300 | 83 |
| 311 | 20230914 | 141000 | 6380649000 | 62400 | 62400 | 62400 | 62300 | 157 |
| 312 | 20230914 | 140900 | 6370860100 | 62400 | 62300 | 62400 | 62300 | 353 |
| 313 | 20230914 | 140800 | 6348856900 | 62400 | 62400 | 62400 | 62300 | 258 |
| 314 | 20230914 | 140700 | 6332776400 | 62300 | 62300 | 62400 | 62300 | 206 |
| 315 | 20230914 | 140600 | 6319930900 | 62400 | 62400 | 62400 | 62400 | 296 |
| 316 | 20230914 | 140500 | 6301460500 | 62300 | 62300 | 62400 | 62300 | 159 |
| 317 | 20230914 | 140400 | 6291546800 | 62400 | 62400 | 62400 | 62300 | 243 |
| 318 | 20230914 | 140300 | 6276395700 | 62400 | 62300 | 62400 | 62300 | 353 |
| 319 | 20230914 | 140200 | 6254376900 | 62400 | 62400 | 62400 | 62300 | 142 |
| 320 | 20230914 | 140100 | 6245516200 | 62400 | 62300 | 62400 | 62300 | 300 |
| 321 | 20230914 | 140000 | 6226810900 | 62400 | 62400 | 62400 | 62300 | 186 |
| 322 | 20230914 | 135900 | 6215215700 | 62300 | 62400 | 62400 | 62300 | 322 |
| 323 | 20230914 | 135800 | 6195135700 | 62400 | 62300 | 62400 | 62300 | 237 |
| 324 | 20230914 | 135700 | 6180359600 | 62400 | 62300 | 62400 | 62300 | 161 |
| 325 | 20230914 | 135600 | 6170320000 | 62400 | 62400 | 62400 | 62300 | 178 |
| 326 | 20230914 | 135500 | 6159220800 | 62400 | 62400 | 62400 | 62300 | 140 |
| 327 | 20230914 | 135400 | 6150491400 | 62300 | 62400 | 62400 | 62300 | 558 |
| 328 | 20230914 | 135300 | 6115679400 | 62400 | 62400 | 62500 | 62400 | 404 |
| 329 | 20230914 | 135200 | 6090441300 | 62400 | 62500 | 62500 | 62400 | 170 |
| 330 | 20230914 | 135100 | 6079824600 | 62400 | 62500 | 62500 | 62400 | 169 |
| 331 | 20230914 | 135000 | 6069275000 | 62500 | 62400 | 62500 | 62400 | 299 |
| 332 | 20230914 | 134900 | 6050610200 | 62400 | 62400 | 62500 | 62300 | 283 |
| 333 | 20230914 | 134800 | 6032964700 | 62400 | 62400 | 62500 | 62300 | 462 |
| 334 | 20230914 | 134700 | 6004134600 | 62400 | 61900 | 62400 | 61900 | 16465 |
| 335 | 20230914 | 134600 | 4981980600 | 62000 | 62000 | 62000 | 62000 | 1170 |
| 336 | 20230914 | 134500 | 4909440600 | 61900 | 62000 | 62000 | 61900 | 245 |
| 337 | 20230914 | 134400 | 4894264800 | 62000 | 61900 | 62000 | 61900 | 132 |
| 338 | 20230914 | 134300 | 4886088700 | 61900 | 62000 | 62000 | 61900 | 92 |
| 339 | 20230914 | 134200 | 4880389800 | 62000 | 62000 | 62000 | 61900 | 150 |
| 340 | 20230914 | 134100 | 4871098000 | 61900 | 61900 | 62000 | 61900 | 1487 |
| 341 | 20230914 | 134000 | 4779042100 | 62000 | 62000 | 62000 | 61900 | 399 |
| 342 | 20230914 | 133900 | 4754336200 | 62000 | 62000 | 62000 | 61900 | 141 |
| 343 | 20230914 | 133800 | 4745594300 | 62000 | 62000 | 62000 | 61900 | 259 |
| 344 | 20230914 | 133700 | 4729549700 | 61900 | 62000 | 62000 | 61900 | 141 |
| 345 | 20230914 | 133600 | 4720814600 | 62000 | 62000 | 62000 | 61900 | 244 |
| 346 | 20230914 | 133500 | 4705693600 | 62000 | 62000 | 62000 | 61900 | 191 |
| 347 | 20230914 | 133400 | 4693859200 | 62000 | 62000 | 62000 | 61900 | 232 |
| 348 | 20230914 | 133300 | 4679487000 | 62000 | 62000 | 62000 | 61900 | 206 |
| 349 | 20230914 | 133200 | 4666722800 | 62000 | 62000 | 62000 | 61900 | 188 |
| 350 | 20230914 | 133100 | 4655078500 | 62000 | 62000 | 62000 | 61900 | 329 |
| 351 | 20230914 | 133000 | 4634691700 | 62000 | 61900 | 62000 | 61900 | 200 |
| 352 | 20230914 | 132900 | 4622305100 | 61900 | 61900 | 62000 | 61900 | 141 |
| 353 | 20230914 | 132800 | 4613573100 | 62000 | 62000 | 62000 | 61900 | 148 |
| 354 | 20230914 | 132700 | 4604405300 | 61900 | 62000 | 62000 | 61900 | 281 |
| 355 | 20230914 | 132600 | 4587001100 | 62000 | 62000 | 62000 | 61900 | 300 |
| 356 | 20230914 | 132500 | 4568419400 | 61900 | 62000 | 62000 | 61900 | 309 |
| 357 | 20230914 | 132400 | 4549281100 | 62000 | 62000 | 62000 | 61900 | 132 |
| 358 | 20230914 | 132300 | 4541104700 | 62000 | 61900 | 62000 | 61900 | 38 |
| 359 | 20230914 | 132200 | 4538748800 | 61900 | 62000 | 62000 | 61900 | 492 |
| 360 | 20230914 | 132100 | 4508279300 | 61900 | 61900 | 62000 | 61900 | 377 |
| 361 | 20230914 | 132000 | 4484929200 | 62000 | 62000 | 62000 | 61900 | 110 |
| 362 | 20230914 | 131900 | 4478111300 | 62000 | 61900 | 62000 | 61900 | 224 |
| 363 | 20230914 | 131800 | 4464232600 | 61900 | 62000 | 62000 | 61900 | 89 |
| 364 | 20230914 | 131700 | 4458721100 | 62000 | 62000 | 62000 | 61900 | 263 |
| 365 | 20230914 | 131600 | 4442433600 | 62000 | 61900 | 62000 | 61900 | 155 |
| 366 | 20230914 | 131500 | 4432825600 | 61900 | 61900 | 62000 | 61900 | 215 |
| 367 | 20230914 | 131400 | 4419511700 | 62000 | 61900 | 62000 | 61900 | 157 |
| 368 | 20230914 | 131300 | 4409788100 | 62000 | 62000 | 62000 | 61900 | 142 |
| 369 | 20230914 | 131200 | 4400989700 | 62000 | 62000 | 62000 | 61900 | 128 |
| 370 | 20230914 | 131100 | 4393060900 | 62000 | 62000 | 62000 | 61900 | 186 |
| 371 | 20230914 | 131000 | 4381535400 | 62000 | 62000 | 62000 | 61900 | 212 |
| 372 | 20230914 | 130900 | 4368399400 | 62000 | 62000 | 62000 | 61900 | 95 |
| 373 | 20230914 | 130800 | 4362514300 | 62000 | 62000 | 62000 | 61900 | 209 |
| 374 | 20230914 | 130700 | 4349564300 | 62000 | 61900 | 62000 | 61900 | 92 |
| 375 | 20230914 | 130600 | 4343866800 | 62000 | 62000 | 62000 | 61900 | 154 |
| 376 | 20230914 | 130500 | 4334326700 | 62000 | 61900 | 62000 | 61900 | 245 |
| 377 | 20230914 | 130400 | 4319149600 | 62000 | 62000 | 62000 | 62000 | 41 |
| 378 | 20230914 | 130300 | 4316607600 | 62000 | 61900 | 62000 | 61800 | 463 |
| 379 | 20230914 | 130200 | 4287952700 | 61900 | 61800 | 61900 | 61800 | 240 |
| 380 | 20230914 | 130100 | 4273097000 | 61900 | 61900 | 61900 | 61800 | 291 |
| 381 | 20230914 | 130000 | 4255091800 | 61800 | 61900 | 61900 | 61800 | 363 |
| 382 | 20230914 | 125900 | 4232627500 | 61800 | 61900 | 61900 | 61800 | 182 |
| 383 | 20230914 | 125800 | 4221375800 | 61800 | 61800 | 61900 | 61800 | 96 |
| 384 | 20230914 | 125700 | 4215441000 | 61800 | 61900 | 61900 | 61800 | 11 |
| 385 | 20230914 | 125600 | 4214760200 | 61900 | 61800 | 61900 | 61800 | 259 |
| 386 | 20230914 | 125500 | 4198748100 | 61800 | 61800 | 61900 | 61800 | 36 |
| 387 | 20230914 | 125400 | 4196522800 | 61900 | 61900 | 62000 | 61800 | 362 |
| 388 | 20230914 | 125300 | 4174121900 | 62000 | 61900 | 62000 | 61900 | 240 |
| 389 | 20230914 | 125200 | 4159242000 | 61900 | 61900 | 62000 | 61900 | 837 |
| 390 | 20230914 | 125100 | 4107430300 | 61900 | 61900 | 62000 | 61900 | 91 |
| 391 | 20230914 | 125000 | 4101795500 | 61900 | 61900 | 61900 | 61900 | 0 |
| 392 | 20230914 | 124900 | 4101795500 | 61900 | 61900 | 61900 | 61900 | 82 |
| 393 | 20230914 | 124800 | 4096719700 | 61900 | 61900 | 62000 | 61900 | 220 |
| 394 | 20230914 | 124700 | 4083101200 | 61900 | 61900 | 61900 | 61900 | 74 |
| 395 | 20230914 | 124600 | 4078520600 | 61900 | 61900 | 61900 | 61900 | 32 |
| 396 | 20230914 | 124500 | 4076539800 | 61900 | 61900 | 62000 | 61900 | 126 |
| 397 | 20230914 | 124400 | 4068735800 | 61900 | 62000 | 62000 | 61900 | 85 |
| 398 | 20230914 | 124300 | 4063472400 | 61900 | 62000 | 62000 | 61900 | 160 |
| 399 | 20230914 | 124200 | 4053566400 | 61900 | 61900 | 61900 | 61900 | 82 |
| 400 | 20230914 | 124100 | 4048490600 | 61900 | 61900 | 61900 | 61900 | 3 |
| 401 | 20230914 | 124000 | 4048304900 | 61900 | 62000 | 62000 | 61900 | 154 |
| 402 | 20230914 | 123900 | 4038770200 | 61900 | 62000 | 62000 | 61900 | 108 |
| 403 | 20230914 | 123800 | 4032079900 | 61900 | 61900 | 62000 | 61900 | 104 |
| 404 | 20230914 | 123700 | 4025640700 | 61900 | 61900 | 61900 | 61900 | 32 |
| 405 | 20230914 | 123600 | 4023659900 | 61900 | 62000 | 62000 | 61900 | 122 |
| 406 | 20230914 | 123500 | 4016106100 | 62000 | 62000 | 62000 | 61900 | 310 |
| 407 | 20230914 | 123400 | 3996915200 | 61900 | 61900 | 61900 | 61900 | 8 |
| 408 | 20230914 | 123300 | 3996420000 | 61900 | 61900 | 62000 | 61900 | 144 |
| 409 | 20230914 | 123200 | 3987506300 | 62000 | 62000 | 62000 | 62000 | 3 |
| 410 | 20230914 | 123100 | 3987320300 | 62000 | 61900 | 62000 | 61900 | 155 |
| 411 | 20230914 | 123000 | 3977723800 | 61900 | 62000 | 62000 | 61900 | 15 |
| 412 | 20230914 | 122900 | 3976794000 | 61900 | 62000 | 62000 | 61900 | 520 |
| 413 | 20230914 | 122800 | 3944568400 | 61900 | 61900 | 61900 | 61900 | 79 |
| 414 | 20230914 | 122700 | 3939678300 | 62000 | 61900 | 62000 | 61900 | 56 |
| 415 | 20230914 | 122600 | 3936211200 | 62000 | 61900 | 62000 | 61900 | 75 |
| 416 | 20230914 | 122500 | 3931568600 | 61900 | 61900 | 61900 | 61900 | 69 |
| 417 | 20230914 | 122400 | 3927297500 | 61900 | 61900 | 61900 | 61900 | 115 |
| 418 | 20230914 | 122300 | 3920179000 | 61900 | 62000 | 62000 | 61900 | 30 |
| 419 | 20230914 | 122200 | 3918321900 | 61900 | 61900 | 61900 | 61900 | 232 |
| 420 | 20230914 | 122100 | 3903961100 | 61900 | 61900 | 61900 | 61900 | 142 |
| 421 | 20230914 | 122000 | 3895171300 | 61900 | 62000 | 62000 | 61900 | 104 |
| 422 | 20230914 | 121900 | 3888733500 | 61900 | 61900 | 61900 | 61900 | 75 |
| 423 | 20230914 | 121800 | 3884091000 | 61900 | 61900 | 61900 | 61900 | 335 |
| 424 | 20230914 | 121700 | 3863354500 | 61900 | 61900 | 62000 | 61900 | 137 |
| 425 | 20230914 | 121600 | 3854872000 | 62000 | 62000 | 62000 | 62000 | 5 |
| 426 | 20230914 | 121500 | 3854562000 | 62000 | 61900 | 62000 | 61900 | 188 |
| 427 | 20230914 | 121400 | 3842916200 | 61900 | 61900 | 61900 | 61900 | 123 |
| 428 | 20230914 | 121300 | 3835302500 | 61900 | 62000 | 62000 | 61900 | 129 |
| 429 | 20230914 | 121200 | 3827312500 | 61900 | 61900 | 61900 | 61900 | 74 |
| 430 | 20230914 | 121100 | 3822731900 | 61900 | 61900 | 61900 | 61900 | 4 |
| 431 | 20230914 | 121000 | 3822484300 | 61900 | 61900 | 61900 | 61900 | 190 |
| 432 | 20230914 | 120900 | 3810723300 | 61900 | 61900 | 61900 | 61900 | 0 |
| 433 | 20230914 | 120800 | 3810723300 | 61900 | 61900 | 61900 | 61900 | 560 |
| 434 | 20230914 | 120700 | 3776059300 | 62000 | 62000 | 62000 | 61900 | 24 |
| 435 | 20230914 | 120600 | 3774571400 | 61900 | 61900 | 62000 | 61900 | 150 |
| 436 | 20230914 | 120500 | 3765286300 | 61900 | 61900 | 62000 | 61900 | 168 |
| 437 | 20230914 | 120400 | 3754882800 | 61900 | 62000 | 62000 | 61900 | 22 |
| 438 | 20230914 | 120300 | 3753519300 | 62000 | 61900 | 62000 | 61900 | 87 |
| 439 | 20230914 | 120200 | 3748133900 | 61900 | 61900 | 61900 | 61900 | 64 |
| 440 | 20230914 | 120100 | 3744172300 | 61900 | 62000 | 62000 | 61900 | 385 |
| 441 | 20230914 | 120000 | 3720315300 | 62000 | 62000 | 62000 | 61900 | 97 |
| 442 | 20230914 | 115900 | 3714301500 | 61900 | 61900 | 61900 | 61900 | 97 |
| 443 | 20230914 | 115800 | 3708297200 | 61900 | 61900 | 62000 | 61900 | 154 |
| 444 | 20230914 | 115700 | 3698762700 | 61900 | 62000 | 62000 | 61900 | 74 |
| 445 | 20230914 | 115600 | 3694180600 | 62000 | 61900 | 62000 | 61900 | 192 |
| 446 | 20230914 | 115500 | 3682284500 | 61900 | 61900 | 62000 | 61900 | 89 |
| 447 | 20230914 | 115400 | 3676773300 | 61900 | 61900 | 61900 | 61900 | 75 |
| 448 | 20230914 | 115300 | 3672130800 | 62000 | 61900 | 62000 | 61900 | 67 |
| 449 | 20230914 | 115200 | 3667983300 | 61900 | 62000 | 62000 | 61900 | 418 |
| 450 | 20230914 | 115100 | 3642109000 | 61900 | 61900 | 61900 | 61900 | 111 |
| 451 | 20230914 | 115000 | 3635238100 | 61900 | 62000 | 62000 | 61900 | 73 |
| 452 | 20230914 | 114900 | 3630719200 | 61900 | 61900 | 62000 | 61900 | 157 |
| 453 | 20230914 | 114800 | 3621000800 | 62000 | 62000 | 62000 | 62000 | 2 |
| 454 | 20230914 | 114700 | 3620876800 | 61900 | 62000 | 62000 | 61900 | 143 |
| 455 | 20230914 | 114600 | 3612025000 | 61900 | 61900 | 61900 | 61900 | 29 |
| 456 | 20230914 | 114500 | 3610229900 | 61900 | 61900 | 62000 | 61900 | 114 |
| 457 | 20230914 | 114400 | 3603171100 | 61900 | 62000 | 62000 | 61900 | 104 |
| 458 | 20230914 | 114300 | 3596732800 | 61900 | 61900 | 62000 | 61900 | 269 |
| 459 | 20230914 | 114200 | 3580080300 | 62000 | 62000 | 62000 | 61900 | 103 |
| 460 | 20230914 | 114100 | 3573703100 | 61900 | 62000 | 62000 | 61900 | 17 |
| 461 | 20230914 | 114000 | 3572649200 | 61900 | 61900 | 61900 | 61900 | 133 |
| 462 | 20230914 | 113900 | 3564416500 | 61900 | 61900 | 62000 | 61900 | 245 |
| 463 | 20230914 | 113800 | 3549233400 | 61900 | 62000 | 62000 | 61900 | 80 |
| 464 | 20230914 | 113700 | 3544281300 | 62000 | 62000 | 62000 | 62000 | 44 |
| 465 | 20230914 | 113600 | 3541553300 | 61900 | 62000 | 62100 | 61900 | 767 |
| 466 | 20230914 | 113500 | 3494005000 | 62000 | 62000 | 62100 | 62000 | 128 |
| 467 | 20230914 | 113400 | 3486064300 | 62100 | 62100 | 62100 | 62100 | 1 |
| 468 | 20230914 | 113300 | 3486002200 | 62100 | 62000 | 62100 | 62000 | 100 |
| 469 | 20230914 | 113200 | 3479800100 | 62000 | 62000 | 62100 | 62000 | 269 |
| 470 | 20230914 | 113100 | 3463118000 | 62100 | 62100 | 62100 | 62000 | 103 |
| 471 | 20230914 | 113000 | 3456729500 | 62100 | 62100 | 62100 | 62100 | 51 |
| 472 | 20230914 | 112900 | 3453562400 | 62000 | 62100 | 62200 | 62000 | 274 |
| 473 | 20230914 | 112800 | 3436552200 | 62200 | 62100 | 62200 | 62100 | 252 |
| 474 | 20230914 | 112700 | 3420902500 | 62100 | 62200 | 62200 | 62100 | 83 |
| 475 | 20230914 | 112600 | 3415744900 | 62200 | 62100 | 62200 | 62100 | 114 |
| 476 | 20230914 | 112500 | 3408661600 | 62100 | 62100 | 62200 | 62100 | 16 |
| 477 | 20230914 | 112400 | 3407667600 | 62200 | 62200 | 62200 | 62100 | 153 |
| 478 | 20230914 | 112300 | 3398165500 | 62100 | 62100 | 62200 | 62100 | 121 |
| 479 | 20230914 | 112200 | 3390650900 | 62100 | 62200 | 62200 | 62100 | 77 |
| 480 | 20230914 | 112100 | 3385868700 | 62200 | 62100 | 62200 | 62100 | 271 |
| 481 | 20230914 | 112000 | 3369039300 | 62100 | 62100 | 62100 | 62000 | 234 |
| 482 | 20230914 | 111900 | 3354522100 | 62100 | 62100 | 62200 | 62100 | 563 |
| 483 | 20230914 | 111800 | 3319559500 | 62100 | 62000 | 62100 | 62000 | 176 |
| 484 | 20230914 | 111700 | 3308640300 | 62100 | 62000 | 62100 | 61900 | 192 |
| 485 | 20230914 | 111600 | 3296734200 | 62000 | 62000 | 62100 | 62000 | 164 |
| 486 | 20230914 | 111500 | 3286565700 | 62000 | 62000 | 62000 | 61900 | 277 |
| 487 | 20230914 | 111400 | 3269404500 | 62000 | 62000 | 62000 | 61900 | 152 |
| 488 | 20230914 | 111300 | 3259981000 | 62000 | 62200 | 62200 | 62000 | 2825 |
| 489 | 20230914 | 111200 | 3084638600 | 62200 | 62100 | 62200 | 62100 | 132 |
| 490 | 20230914 | 111100 | 3076439200 | 62200 | 62200 | 62200 | 62100 | 129 |
| 491 | 20230914 | 111000 | 3068420700 | 62200 | 62200 | 62200 | 62100 | 105 |
| 492 | 20230914 | 110900 | 3061898000 | 62200 | 62200 | 62200 | 62100 | 105 |
| 493 | 20230914 | 110800 | 3055374500 | 62100 | 62100 | 62200 | 62100 | 133 |
| 494 | 20230914 | 110700 | 3047110700 | 62200 | 62200 | 62200 | 62100 | 47 |
| 495 | 20230914 | 110600 | 3044191000 | 62200 | 62200 | 62200 | 62100 | 224 |
| 496 | 20230914 | 110500 | 3030271200 | 62100 | 62100 | 62200 | 62100 | 150 |
| 497 | 20230914 | 110400 | 3020955700 | 62200 | 62100 | 62200 | 62100 | 144 |
| 498 | 20230914 | 110300 | 3012007200 | 62200 | 62200 | 62200 | 62100 | 114 |
| 499 | 20230914 | 110200 | 3004924700 | 62200 | 62200 | 62200 | 62100 | 94 |
| 500 | 20230914 | 110100 | 2999083100 | 62100 | 62100 | 62200 | 62100 | 137 |
| 501 | 20230914 | 110000 | 2990575000 | 62100 | 62200 | 62200 | 62100 | 68 |
| 502 | 20230914 | 105900 | 2986346900 | 62100 | 62200 | 62200 | 62100 | 108 |
| 503 | 20230914 | 105800 | 2979637600 | 62200 | 62100 | 62200 | 62100 | 90 |
| 504 | 20230914 | 105700 | 2974048200 | 62100 | 62200 | 62200 | 62100 | 139 |
| 505 | 20230914 | 105600 | 2965413700 | 62200 | 62200 | 62200 | 62100 | 132 |
| 506 | 20230914 | 105500 | 2957211200 | 62200 | 62100 | 62200 | 62100 | 11 |
| 507 | 20230914 | 105400 | 2956527100 | 62200 | 62100 | 62200 | 62100 | 241 |
| 508 | 20230914 | 105300 | 2941556100 | 62200 | 62200 | 62200 | 62100 | 14 |
| 509 | 20230914 | 105200 | 2940685800 | 62200 | 62200 | 62200 | 62100 | 180 |
| 510 | 20230914 | 105100 | 2929501300 | 62200 | 62200 | 62200 | 62100 | 14 |
| 511 | 20230914 | 105000 | 2928630600 | 62200 | 62200 | 62300 | 62200 | 538 |
| 512 | 20230914 | 104900 | 2895164600 | 62200 | 62300 | 62300 | 62200 | 192 |
| 513 | 20230914 | 104800 | 2883216500 | 62300 | 62200 | 62300 | 62200 | 107 |
| 514 | 20230914 | 104700 | 2876560500 | 62300 | 62300 | 62300 | 62200 | 652 |
| 515 | 20230914 | 104600 | 2835948200 | 62300 | 62300 | 62300 | 62200 | 85 |
| 516 | 20230914 | 104500 | 2830659300 | 62200 | 62300 | 62300 | 62200 | 177 |
| 517 | 20230914 | 104400 | 2819645900 | 62300 | 62200 | 62300 | 62200 | 58 |
| 518 | 20230914 | 104300 | 2816037600 | 62200 | 62300 | 62300 | 62200 | 83 |
| 519 | 20230914 | 104200 | 2810873900 | 62300 | 62200 | 62300 | 62200 | 206 |
| 520 | 20230914 | 104100 | 2798054600 | 62300 | 62200 | 62300 | 62200 | 353 |
| 521 | 20230914 | 104000 | 2776095100 | 62200 | 62000 | 62200 | 62000 | 1638 |
| 522 | 20230914 | 103900 | 2674421800 | 62100 | 62000 | 62100 | 62000 | 44 |
| 523 | 20230914 | 103800 | 2671692800 | 62000 | 62100 | 62100 | 62000 | 115 |
| 524 | 20230914 | 103700 | 2664562300 | 62100 | 62000 | 62100 | 62000 | 106 |
| 525 | 20230914 | 103600 | 2657984800 | 62000 | 62000 | 62100 | 62000 | 1590 |
| 526 | 20230914 | 103500 | 2559404400 | 62000 | 61800 | 62000 | 61800 | 153 |
| 527 | 20230914 | 103400 | 2549944000 | 61800 | 61900 | 61900 | 61800 | 291 |
| 528 | 20230914 | 103300 | 2531951200 | 61900 | 61900 | 62000 | 61800 | 812 |
| 529 | 20230914 | 103200 | 2481724200 | 62000 | 62000 | 62000 | 61900 | 163 |
| 530 | 20230914 | 103100 | 2471628700 | 62000 | 61900 | 62000 | 61900 | 1560 |
| 531 | 20230914 | 103000 | 2375057500 | 61900 | 61900 | 61900 | 61900 | 14 |
| 532 | 20230914 | 102900 | 2374190900 | 61800 | 61900 | 61900 | 61800 | 224 |
| 533 | 20230914 | 102800 | 2360332400 | 61800 | 61900 | 61900 | 61800 | 150 |
| 534 | 20230914 | 102700 | 2351060300 | 61800 | 61800 | 61900 | 61800 | 156 |
| 535 | 20230914 | 102600 | 2341419200 | 61900 | 61800 | 61900 | 61800 | 115 |
| 536 | 20230914 | 102500 | 2334308400 | 61900 | 61900 | 61900 | 61900 | 14 |
| 537 | 20230914 | 102400 | 2333441800 | 61900 | 61800 | 61900 | 61800 | 164 |
| 538 | 20230914 | 102300 | 2323305400 | 61800 | 61900 | 61900 | 61800 | 89 |
| 539 | 20230914 | 102200 | 2317802800 | 61800 | 61900 | 61900 | 61800 | 101 |
| 540 | 20230914 | 102100 | 2311559100 | 61900 | 62000 | 62000 | 61900 | 353 |
| 541 | 20230914 | 102000 | 2289708000 | 61900 | 61900 | 62000 | 61900 | 147 |
| 542 | 20230914 | 101900 | 2280608300 | 61900 | 62000 | 62000 | 61900 | 165 |
| 543 | 20230914 | 101800 | 2270392500 | 62000 | 61900 | 62000 | 61800 | 589 |
| 544 | 20230914 | 101700 | 2233933300 | 61800 | 61800 | 61900 | 61800 | 259 |
| 545 | 20230914 | 101600 | 2217909500 | 61800 | 61800 | 61900 | 61700 | 225 |
| 546 | 20230914 | 101500 | 2204001600 | 61800 | 61700 | 61800 | 61700 | 370 |
| 547 | 20230914 | 101400 | 2181155000 | 61800 | 61800 | 61900 | 61800 | 529 |
| 548 | 20230914 | 101300 | 2148462400 | 61800 | 61800 | 61900 | 61800 | 185 |
| 549 | 20230914 | 101200 | 2137028800 | 61800 | 61900 | 62000 | 61800 | 782 |
| 550 | 20230914 | 101100 | 2088641500 | 61900 | 62000 | 62000 | 61900 | 73 |
| 551 | 20230914 | 101000 | 2084122000 | 62000 | 62000 | 62000 | 61900 | 89 |
| 552 | 20230914 | 100900 | 2078612500 | 62000 | 61900 | 62000 | 61900 | 186 |
| 553 | 20230914 | 100800 | 2067098700 | 62000 | 62000 | 62000 | 61900 | 175 |
| 554 | 20230914 | 100700 | 2056263600 | 62000 | 62000 | 62000 | 61900 | 460 |
| 555 | 20230914 | 100600 | 2027787100 | 61900 | 62000 | 62000 | 61900 | 225 |
| 556 | 20230914 | 100500 | 2013847200 | 62000 | 62000 | 62000 | 61900 | 218 |
| 557 | 20230914 | 100400 | 2000340300 | 62000 | 62100 | 62100 | 61900 | 785 |
| 558 | 20230914 | 100300 | 1951673700 | 62000 | 62100 | 62100 | 62000 | 164 |
| 559 | 20230914 | 100200 | 1941494800 | 62100 | 62100 | 62100 | 62000 | 104 |
| 560 | 20230914 | 100100 | 1935041200 | 62100 | 62100 | 62100 | 62100 | 14 |
| 561 | 20230914 | 100000 | 1934171800 | 62000 | 62100 | 62100 | 62000 | 204 |
| 562 | 20230914 | 095900 | 1921509800 | 62000 | 62000 | 62100 | 62000 | 133 |
| 563 | 20230914 | 095800 | 1913262900 | 62100 | 62100 | 62100 | 62000 | 341 |
| 564 | 20230914 | 095700 | 1892107000 | 62100 | 62000 | 62100 | 62000 | 49 |
| 565 | 20230914 | 095600 | 1889067300 | 62000 | 62000 | 62100 | 62000 | 146 |
| 566 | 20230914 | 095500 | 1880004800 | 62100 | 62100 | 62100 | 62000 | 190 |
| 567 | 20230914 | 095400 | 1868211300 | 62100 | 62100 | 62100 | 62100 | 2 |
| 568 | 20230914 | 095300 | 1868087100 | 62100 | 62100 | 62100 | 62000 | 377 |
| 569 | 20230914 | 095200 | 1844691900 | 62100 | 62100 | 62100 | 62000 | 18 |
| 570 | 20230914 | 095100 | 1843574500 | 62000 | 62200 | 62200 | 62000 | 230 |
| 571 | 20230914 | 095000 | 1829289100 | 62200 | 62200 | 62300 | 62200 | 377 |
| 572 | 20230914 | 094900 | 1805835000 | 62300 | 62200 | 62300 | 62200 | 150 |
| 573 | 20230914 | 094800 | 1796502500 | 62300 | 62400 | 62400 | 62200 | 864 |
| 574 | 20230914 | 094700 | 1742685500 | 62400 | 62400 | 62400 | 62400 | 6 |
| 575 | 20230914 | 094600 | 1742311100 | 62300 | 62400 | 62400 | 62300 | 111 |
| 576 | 20230914 | 094500 | 1735393200 | 62400 | 62300 | 62400 | 62300 | 299 |
| 577 | 20230914 | 094400 | 1716763200 | 62300 | 62300 | 62400 | 62300 | 110 |
| 578 | 20230914 | 094300 | 1709899400 | 62300 | 62400 | 62400 | 62300 | 44 |
| 579 | 20230914 | 094200 | 1707154700 | 62400 | 62500 | 62600 | 62400 | 3222 |
| 580 | 20230914 | 094100 | 1506023200 | 62400 | 62500 | 62500 | 62400 | 437 |
| 581 | 20230914 | 094000 | 1478717500 | 62500 | 62400 | 62500 | 62400 | 494 |
| 582 | 20230914 | 093900 | 1447882200 | 62500 | 62500 | 62500 | 62400 | 495 |
| 583 | 20230914 | 093800 | 1416954600 | 62500 | 62500 | 62500 | 62500 | 779 |
| 584 | 20230914 | 093700 | 1368267100 | 62500 | 62500 | 62600 | 62500 | 73 |
| 585 | 20230914 | 093600 | 1363704200 | 62500 | 62600 | 62600 | 62500 | 3 |
| 586 | 20230914 | 093500 | 1363516500 | 62600 | 62500 | 62600 | 62500 | 97 |
| 587 | 20230914 | 093400 | 1357451800 | 62600 | 62500 | 62600 | 62400 | 795 |
| 588 | 20230914 | 093300 | 1307744700 | 62500 | 62600 | 62700 | 62500 | 97 |
| 589 | 20230914 | 093200 | 1301678200 | 62600 | 62600 | 62700 | 62500 | 890 |
| 590 | 20230914 | 093100 | 1245964000 | 62600 | 62600 | 62700 | 62600 | 227 |
| 591 | 20230914 | 093000 | 1231743000 | 62700 | 62700 | 62700 | 62600 | 364 |
| 592 | 20230914 | 092900 | 1208926900 | 62700 | 62700 | 62700 | 62600 | 468 |
| 593 | 20230914 | 092800 | 1179614700 | 62700 | 62500 | 62700 | 62400 | 1811 |
| 594 | 20230914 | 092700 | 1066385100 | 62400 | 62500 | 62500 | 62400 | 307 |
| 595 | 20230914 | 092600 | 1047221700 | 62500 | 62500 | 62500 | 62400 | 160 |
| 596 | 20230914 | 092500 | 1037234800 | 62500 | 62400 | 62500 | 62400 | 126 |
| 597 | 20230914 | 092400 | 1029371300 | 62500 | 62400 | 62500 | 62400 | 583 |
| 598 | 20230914 | 092300 | 992985600 | 62400 | 62400 | 62500 | 62400 | 103 |
| 599 | 20230914 | 092200 | 986549100 | 62300 | 62500 | 62500 | 62300 | 584 |
| 600 | 20230914 | 092100 | 950107600 | 62400 | 62500 | 62500 | 62400 | 198 |
| 601 | 20230914 | 092000 | 937752200 | 62500 | 62600 | 62600 | 62400 | 603 |
| 602 | 20230914 | 091900 | 900061700 | 62600 | 62600 | 62600 | 62500 | 268 |
| 603 | 20230914 | 091800 | 883298100 | 62600 | 62500 | 62600 | 62500 | 1057 |
| 604 | 20230914 | 091700 | 817217700 | 62500 | 62500 | 62500 | 62400 | 105 |
| 605 | 20230914 | 091600 | 810662500 | 62500 | 62400 | 62500 | 62400 | 490 |
| 606 | 20230914 | 091500 | 780077900 | 62400 | 62400 | 62400 | 62400 | 236 |
| 607 | 20230914 | 091400 | 765351500 | 62400 | 62400 | 62500 | 62400 | 47 |
| 608 | 20230914 | 091300 | 762418500 | 62400 | 62400 | 62400 | 62400 | 506 |
| 609 | 20230914 | 091200 | 730844100 | 62400 | 62600 | 62600 | 62400 | 554 |
| 610 | 20230914 | 091100 | 696219800 | 62600 | 62700 | 62700 | 62400 | 156 |
| 611 | 20230914 | 091000 | 686465200 | 62600 | 62400 | 62600 | 62400 | 1542 |
| 612 | 20230914 | 090900 | 590030400 | 62400 | 62400 | 62500 | 62300 | 579 |
| 613 | 20230914 | 090800 | 553889100 | 62500 | 62600 | 62600 | 62400 | 749 |
| 614 | 20230914 | 090700 | 507071100 | 62700 | 62700 | 62700 | 62500 | 597 |
| 615 | 20230914 | 090600 | 469671200 | 62700 | 62700 | 62800 | 62700 | 747 |
| 616 | 20230914 | 090500 | 422834000 | 62700 | 62600 | 62800 | 62600 | 600 |
| 617 | 20230914 | 090400 | 385230200 | 62600 | 62600 | 62600 | 62500 | 260 |
| 618 | 20230914 | 090300 | 368959400 | 62600 | 62900 | 62900 | 62500 | 642 |
| 619 | 20230914 | 090200 | 328755600 | 63000 | 62500 | 63000 | 62400 | 2038 |
| 620 | 20230914 | 090100 | 200637800 | 62400 | 62100 | 62400 | 62100 | 1535 |
| 621 | 20230914 | 090000 | 105030800 | 62100 | 61800 | 62200 | 61800 | 1697 |