34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230919 | 191900 | 54982944500 | 65700 | 65700 | 65700 | 65700 | 10050 |
| 3 | 20230919 | 191800 | 54982944500 | 65700 | 65700 | 65700 | 65700 | 0 |
| 4 | 20230919 | 191700 | 54982944500 | 65700 | 65700 | 65700 | 65700 | 0 |
| 5 | 20230919 | 191600 | 54982944500 | 65700 | 65700 | 65700 | 65700 | 0 |
| 6 | 20230919 | 191500 | 54982944500 | 65700 | 65700 | 65700 | 65700 | 0 |
| 7 | 20230919 | 191400 | 54982944500 | 65700 | 65700 | 65700 | 65700 | 0 |
| 8 | 20230919 | 191300 | 54982944500 | 65700 | 65700 | 65700 | 65700 | 0 |
| 9 | 20230919 | 191200 | 54982944500 | 65700 | 65700 | 65700 | 65700 | 0 |
| 10 | 20230919 | 191100 | 54982944500 | 65700 | 65700 | 65700 | 65700 | 0 |
| 11 | 20230919 | 191000 | 54982944500 | 65700 | 65700 | 65700 | 65700 | 0 |
| 12 | 20230919 | 190900 | 54982944500 | 65700 | 65700 | 65700 | 65700 | 0 |
| 13 | 20230919 | 190800 | 54982944500 | 65700 | 65700 | 65700 | 65700 | 0 |
| 14 | 20230919 | 190700 | 54982944500 | 65700 | 65700 | 65700 | 65700 | 0 |
| 15 | 20230919 | 190600 | 54982944500 | 65700 | 65700 | 65700 | 65700 | 0 |
| 16 | 20230919 | 190500 | 54982944500 | 65700 | 65700 | 65700 | 65700 | 0 |
| 17 | 20230919 | 190400 | 54982944500 | 65700 | 65700 | 65700 | 65700 | 0 |
| 18 | 20230919 | 190300 | 54982944500 | 65700 | 65700 | 65700 | 65700 | 0 |
| 19 | 20230919 | 190200 | 54982944500 | 65700 | 65700 | 65700 | 65700 | 0 |
| 20 | 20230919 | 190100 | 54982944500 | 65700 | 65700 | 65700 | 65700 | 0 |
| 21 | 20230919 | 190000 | 54982944500 | 65700 | 65700 | 65700 | 65700 | 0 |
| 22 | 20230919 | 185900 | 54982944500 | 65700 | 65700 | 65700 | 65700 | 0 |
| 23 | 20230919 | 185800 | 54982944500 | 65700 | 65700 | 65700 | 65700 | 0 |
| 24 | 20230919 | 185700 | 54982944500 | 65700 | 65700 | 65700 | 65700 | 0 |
| 25 | 20230919 | 185600 | 54982944500 | 65700 | 65700 | 65700 | 65700 | 0 |
| 26 | 20230919 | 185500 | 54982944500 | 65700 | 65700 | 65700 | 65700 | 0 |
| 27 | 20230919 | 185400 | 54982944500 | 65700 | 65700 | 65700 | 65700 | 0 |
| 28 | 20230919 | 185300 | 54982944500 | 65700 | 65700 | 65700 | 65700 | 0 |
| 29 | 20230919 | 185200 | 54982944500 | 65700 | 65700 | 65700 | 65700 | 0 |
| 30 | 20230919 | 185100 | 54982944500 | 65700 | 65700 | 65700 | 65700 | 0 |
| 31 | 20230919 | 185000 | 54982944500 | 65700 | 65700 | 65700 | 65700 | 0 |
| 32 | 20230919 | 184900 | 54982944500 | 65700 | 65700 | 65700 | 65700 | 10050 |
| 33 | 20230919 | 184800 | 54982944500 | 65700 | 65700 | 65700 | 65700 | 0 |
| 34 | 20230919 | 184700 | 54982944500 | 65700 | 65700 | 65700 | 65700 | 0 |
| 35 | 20230919 | 184600 | 54982944500 | 65700 | 65700 | 65700 | 65700 | 0 |
| 36 | 20230919 | 184500 | 54982944500 | 65700 | 65700 | 65700 | 65700 | 0 |
| 37 | 20230919 | 184400 | 54982944500 | 65700 | 65700 | 65700 | 65700 | 0 |
| 38 | 20230919 | 184300 | 54982944500 | 65700 | 65700 | 65700 | 65700 | 0 |
| 39 | 20230919 | 184200 | 54982944500 | 65700 | 65700 | 65700 | 65700 | 0 |
| 40 | 20230919 | 184100 | 54982944500 | 65700 | 65700 | 65700 | 65700 | 0 |
| 41 | 20230919 | 184000 | 54982944500 | 65700 | 65700 | 65700 | 65700 | 0 |
| 42 | 20230919 | 183900 | 54982944500 | 65700 | 65700 | 65700 | 65700 | 0 |
| 43 | 20230919 | 183800 | 54982944500 | 65700 | 65700 | 65700 | 65700 | 0 |
| 44 | 20230919 | 183700 | 54982944500 | 65700 | 65700 | 65700 | 65700 | 0 |
| 45 | 20230919 | 183600 | 54982944500 | 65700 | 65700 | 65700 | 65700 | 0 |
| 46 | 20230919 | 183500 | 54982944500 | 65700 | 65700 | 65700 | 65700 | 0 |
| 47 | 20230919 | 183400 | 54982944500 | 65700 | 65700 | 65700 | 65700 | 0 |
| 48 | 20230919 | 183300 | 54982944500 | 65700 | 65700 | 65700 | 65700 | 0 |
| 49 | 20230919 | 183200 | 54982944500 | 65700 | 65700 | 65700 | 65700 | 0 |
| 50 | 20230919 | 183100 | 54982944500 | 65700 | 65700 | 65700 | 65700 | 0 |
| 51 | 20230919 | 183000 | 54982944500 | 65700 | 65700 | 65700 | 65700 | 0 |
| 52 | 20230919 | 182900 | 54982944500 | 65700 | 65700 | 65700 | 65700 | 0 |
| 53 | 20230919 | 182800 | 54982944500 | 65700 | 65700 | 65700 | 65700 | 0 |
| 54 | 20230919 | 182700 | 54982944500 | 65700 | 65700 | 65700 | 65700 | 0 |
| 55 | 20230919 | 182600 | 54982944500 | 65700 | 65700 | 65700 | 65700 | 0 |
| 56 | 20230919 | 182500 | 54982944500 | 65700 | 65700 | 65700 | 65700 | 0 |
| 57 | 20230919 | 182400 | 54982944500 | 65700 | 65700 | 65700 | 65700 | 0 |
| 58 | 20230919 | 182300 | 54982944500 | 65700 | 65700 | 65700 | 65700 | 0 |
| 59 | 20230919 | 182200 | 54982944500 | 65700 | 65700 | 65700 | 65700 | 0 |
| 60 | 20230919 | 182100 | 54982944500 | 65700 | 65700 | 65700 | 65700 | 0 |
| 61 | 20230919 | 182000 | 54982944500 | 65700 | 65700 | 65700 | 65700 | 0 |
| 62 | 20230919 | 181900 | 54982944500 | 65700 | 65700 | 65700 | 65700 | 10050 |
| 63 | 20230919 | 181800 | 54982944500 | 65700 | 65700 | 65700 | 65700 | 0 |
| 64 | 20230919 | 181700 | 54982944500 | 65700 | 65700 | 65700 | 65700 | 0 |
| 65 | 20230919 | 181600 | 54982944500 | 65700 | 65700 | 65700 | 65700 | 0 |
| 66 | 20230919 | 181500 | 54982944500 | 65700 | 65700 | 65700 | 65700 | 0 |
| 67 | 20230919 | 181400 | 54982944500 | 65700 | 65700 | 65700 | 65700 | 0 |
| 68 | 20230919 | 181300 | 54982944500 | 65700 | 65700 | 65700 | 65700 | 0 |
| 69 | 20230919 | 181200 | 54982944500 | 65700 | 65700 | 65700 | 65700 | 0 |
| 70 | 20230919 | 181100 | 54982944500 | 65700 | 65700 | 65700 | 65700 | 0 |
| 71 | 20230919 | 181000 | 54982944500 | 65700 | 65700 | 65700 | 65700 | 0 |
| 72 | 20230919 | 180900 | 54982944500 | 65700 | 65700 | 65700 | 65700 | 0 |
| 73 | 20230919 | 180800 | 54982944500 | 65700 | 65700 | 65700 | 65700 | 0 |
| 74 | 20230919 | 180700 | 54982944500 | 65700 | 65700 | 65700 | 65700 | 0 |
| 75 | 20230919 | 180600 | 54982944500 | 65700 | 65700 | 65700 | 65700 | 0 |
| 76 | 20230919 | 180500 | 54982944500 | 65700 | 65700 | 65700 | 65700 | 0 |
| 77 | 20230919 | 180400 | 54982944500 | 65700 | 65700 | 65700 | 65700 | 0 |
| 78 | 20230919 | 180300 | 54982944500 | 65700 | 65700 | 65700 | 65700 | 0 |
| 79 | 20230919 | 180200 | 54982944500 | 65700 | 65700 | 65700 | 65700 | 0 |
| 80 | 20230919 | 180100 | 54982944500 | 65700 | 65700 | 65700 | 65700 | 0 |
| 81 | 20230919 | 180000 | 54982944500 | 65700 | 65700 | 65700 | 65700 | 0 |
| 82 | 20230919 | 175900 | 54982944500 | 65700 | 65700 | 65700 | 65700 | 0 |
| 83 | 20230919 | 175800 | 54982944500 | 65700 | 65700 | 65700 | 65700 | 0 |
| 84 | 20230919 | 175700 | 54982944500 | 65700 | 65700 | 65700 | 65700 | 0 |
| 85 | 20230919 | 175600 | 54982944500 | 65700 | 65700 | 65700 | 65700 | 0 |
| 86 | 20230919 | 175500 | 54982944500 | 65700 | 65700 | 65700 | 65700 | 0 |
| 87 | 20230919 | 175400 | 54982944500 | 65700 | 65700 | 65700 | 65700 | 0 |
| 88 | 20230919 | 175300 | 54982944500 | 65700 | 65700 | 65700 | 65700 | 0 |
| 89 | 20230919 | 175200 | 54982944500 | 65700 | 65700 | 65700 | 65700 | 0 |
| 90 | 20230919 | 175100 | 54982944500 | 65700 | 65700 | 65700 | 65700 | 0 |
| 91 | 20230919 | 175000 | 54982944500 | 65700 | 65700 | 65700 | 65700 | 0 |
| 92 | 20230919 | 174900 | 54982944500 | 65700 | 65700 | 65700 | 65700 | 10050 |
| 93 | 20230919 | 174800 | 54982944500 | 65700 | 65700 | 65700 | 65700 | 0 |
| 94 | 20230919 | 174700 | 54982944500 | 65700 | 65700 | 65700 | 65700 | 0 |
| 95 | 20230919 | 174600 | 54982944500 | 65700 | 65700 | 65700 | 65700 | 0 |
| 96 | 20230919 | 174500 | 54982944500 | 65700 | 65700 | 65700 | 65700 | 0 |
| 97 | 20230919 | 174400 | 54982944500 | 65700 | 65700 | 65700 | 65700 | 0 |
| 98 | 20230919 | 174300 | 54982944500 | 65700 | 65700 | 65700 | 65700 | 0 |
| 99 | 20230919 | 174200 | 54982944500 | 65700 | 65700 | 65700 | 65700 | 0 |
| 100 | 20230919 | 174100 | 54982944500 | 65700 | 65700 | 65700 | 65700 | 0 |
| 101 | 20230919 | 174000 | 54982944500 | 65700 | 65700 | 65700 | 65700 | 0 |
| 102 | 20230919 | 173900 | 54982944500 | 65700 | 65700 | 65700 | 65700 | 0 |
| 103 | 20230919 | 173800 | 54982944500 | 65700 | 65700 | 65700 | 65700 | 0 |
| 104 | 20230919 | 173700 | 54982944500 | 65700 | 65700 | 65700 | 65700 | 0 |
| 105 | 20230919 | 173600 | 54982944500 | 65700 | 65700 | 65700 | 65700 | 0 |
| 106 | 20230919 | 173500 | 54982944500 | 65700 | 65700 | 65700 | 65700 | 0 |
| 107 | 20230919 | 173400 | 54982944500 | 65700 | 65700 | 65700 | 65700 | 0 |
| 108 | 20230919 | 173300 | 54982944500 | 65700 | 65700 | 65700 | 65700 | 0 |
| 109 | 20230919 | 173200 | 54982944500 | 65700 | 65700 | 65700 | 65700 | 0 |
| 110 | 20230919 | 173100 | 54982944500 | 65700 | 65700 | 65700 | 65700 | 0 |
| 111 | 20230919 | 173000 | 54982944500 | 65700 | 65700 | 65700 | 65700 | 0 |
| 112 | 20230919 | 172900 | 54982944500 | 65700 | 65700 | 65700 | 65700 | 0 |
| 113 | 20230919 | 172800 | 54982944500 | 65700 | 65700 | 65700 | 65700 | 0 |
| 114 | 20230919 | 172700 | 54982944500 | 65700 | 65700 | 65700 | 65700 | 0 |
| 115 | 20230919 | 172600 | 54982944500 | 65700 | 65700 | 65700 | 65700 | 0 |
| 116 | 20230919 | 172500 | 54982944500 | 65700 | 65700 | 65700 | 65700 | 0 |
| 117 | 20230919 | 172400 | 54982944500 | 65700 | 65700 | 65700 | 65700 | 0 |
| 118 | 20230919 | 172300 | 54982944500 | 65700 | 65700 | 65700 | 65700 | 0 |
| 119 | 20230919 | 172200 | 54982944500 | 65700 | 65700 | 65700 | 65700 | 0 |
| 120 | 20230919 | 172100 | 54982944500 | 65700 | 65700 | 65700 | 65700 | 0 |
| 121 | 20230919 | 172000 | 54982944500 | 65700 | 65700 | 65700 | 65700 | 0 |
| 122 | 20230919 | 171900 | 54982944500 | 65700 | 65700 | 65700 | 65700 | 10050 |
| 123 | 20230919 | 171800 | 54982944500 | 65700 | 65700 | 65700 | 65700 | 0 |
| 124 | 20230919 | 171700 | 54982944500 | 65700 | 65700 | 65700 | 65700 | 0 |
| 125 | 20230919 | 171600 | 54982944500 | 65700 | 65700 | 65700 | 65700 | 0 |
| 126 | 20230919 | 171500 | 54982944500 | 65700 | 65700 | 65700 | 65700 | 0 |
| 127 | 20230919 | 171400 | 54982944500 | 65700 | 65700 | 65700 | 65700 | 0 |
| 128 | 20230919 | 171300 | 54982944500 | 65700 | 65700 | 65700 | 65700 | 0 |
| 129 | 20230919 | 171200 | 54982944500 | 65700 | 65700 | 65700 | 65700 | 0 |
| 130 | 20230919 | 171100 | 54982944500 | 65700 | 65700 | 65700 | 65700 | 0 |
| 131 | 20230919 | 171000 | 54982944500 | 65700 | 65700 | 65700 | 65700 | 0 |
| 132 | 20230919 | 170900 | 54982944500 | 65700 | 65700 | 65700 | 65700 | 0 |
| 133 | 20230919 | 170800 | 54982944500 | 65700 | 65700 | 65700 | 65700 | 0 |
| 134 | 20230919 | 170700 | 54982944500 | 65700 | 65700 | 65700 | 65700 | 0 |
| 135 | 20230919 | 170600 | 54982944500 | 65700 | 65700 | 65700 | 65700 | 0 |
| 136 | 20230919 | 170500 | 54982944500 | 65700 | 65700 | 65700 | 65700 | 0 |
| 137 | 20230919 | 170400 | 54982944500 | 65700 | 65700 | 65700 | 65700 | 0 |
| 138 | 20230919 | 170300 | 54982944500 | 65700 | 65700 | 65700 | 65700 | 0 |
| 139 | 20230919 | 170200 | 54982944500 | 65700 | 65700 | 65700 | 65700 | 0 |
| 140 | 20230919 | 170100 | 54982944500 | 65700 | 65700 | 65700 | 65700 | 0 |
| 141 | 20230919 | 170000 | 54982944500 | 65700 | 65700 | 65700 | 65700 | 0 |
| 142 | 20230919 | 165900 | 54982944500 | 65700 | 65700 | 65700 | 65700 | 0 |
| 143 | 20230919 | 165800 | 54982944500 | 65700 | 65700 | 65700 | 65700 | 0 |
| 144 | 20230919 | 165700 | 54982944500 | 65700 | 65700 | 65700 | 65700 | 0 |
| 145 | 20230919 | 165600 | 54982944500 | 65700 | 65700 | 65700 | 65700 | 0 |
| 146 | 20230919 | 165500 | 54982944500 | 65700 | 65700 | 65700 | 65700 | 0 |
| 147 | 20230919 | 165400 | 54982944500 | 65700 | 65700 | 65700 | 65700 | 0 |
| 148 | 20230919 | 165300 | 54982944500 | 65700 | 65700 | 65700 | 65700 | 0 |
| 149 | 20230919 | 165200 | 54982944500 | 65700 | 65700 | 65700 | 65700 | 0 |
| 150 | 20230919 | 165100 | 54982944500 | 65700 | 65700 | 65700 | 65700 | 0 |
| 151 | 20230919 | 165000 | 54982944500 | 65700 | 65700 | 65700 | 65700 | 0 |
| 152 | 20230919 | 164900 | 54982944500 | 65700 | 65700 | 65700 | 65700 | 10050 |
| 153 | 20230919 | 164800 | 54982944500 | 65700 | 65700 | 65700 | 65700 | 0 |
| 154 | 20230919 | 164700 | 54982944500 | 65700 | 65700 | 65700 | 65700 | 0 |
| 155 | 20230919 | 164600 | 54982944500 | 65700 | 65700 | 65700 | 65700 | 0 |
| 156 | 20230919 | 164500 | 54982944500 | 65700 | 65700 | 65700 | 65700 | 0 |
| 157 | 20230919 | 164400 | 54982944500 | 65700 | 65700 | 65700 | 65700 | 0 |
| 158 | 20230919 | 164300 | 54982944500 | 65700 | 65700 | 65700 | 65700 | 0 |
| 159 | 20230919 | 164200 | 54982944500 | 65700 | 65700 | 65700 | 65700 | 0 |
| 160 | 20230919 | 164100 | 54982944500 | 65700 | 65700 | 65700 | 65700 | 0 |
| 161 | 20230919 | 164000 | 54982944500 | 65700 | 65700 | 65700 | 65700 | 0 |
| 162 | 20230919 | 163900 | 54982944500 | 65700 | 65700 | 65700 | 65700 | 0 |
| 163 | 20230919 | 163800 | 54982944500 | 65700 | 65700 | 65700 | 65700 | 0 |
| 164 | 20230919 | 163700 | 54982944500 | 65700 | 65700 | 65700 | 65700 | 0 |
| 165 | 20230919 | 163600 | 54982944500 | 65700 | 65700 | 65700 | 65700 | 0 |
| 166 | 20230919 | 163500 | 54982944500 | 65700 | 65700 | 65700 | 65700 | 0 |
| 167 | 20230919 | 163400 | 54982944500 | 65700 | 65700 | 65700 | 65700 | 0 |
| 168 | 20230919 | 163300 | 54982944500 | 65700 | 65700 | 65700 | 65700 | 0 |
| 169 | 20230919 | 163200 | 54982944500 | 65700 | 65700 | 65700 | 65700 | 0 |
| 170 | 20230919 | 163100 | 54982944500 | 65700 | 65700 | 65700 | 65700 | 0 |
| 171 | 20230919 | 163000 | 54982944500 | 65700 | 65700 | 65700 | 65700 | 0 |
| 172 | 20230919 | 162900 | 54982944500 | 65700 | 65700 | 65700 | 65700 | 0 |
| 173 | 20230919 | 162800 | 54982944500 | 65700 | 65700 | 65700 | 65700 | 0 |
| 174 | 20230919 | 162700 | 54982944500 | 65700 | 65700 | 65700 | 65700 | 0 |
| 175 | 20230919 | 162600 | 54982944500 | 65700 | 65700 | 65700 | 65700 | 0 |
| 176 | 20230919 | 162500 | 54982944500 | 65700 | 65700 | 65700 | 65700 | 0 |
| 177 | 20230919 | 162400 | 54982944500 | 65700 | 65700 | 65700 | 65700 | 0 |
| 178 | 20230919 | 162300 | 54982944500 | 65700 | 65700 | 65700 | 65700 | 0 |
| 179 | 20230919 | 162200 | 54982944500 | 65700 | 65700 | 65700 | 65700 | 0 |
| 180 | 20230919 | 162100 | 54982944500 | 65700 | 65700 | 65700 | 65700 | 0 |
| 181 | 20230919 | 162000 | 54982944500 | 65700 | 65700 | 65700 | 65700 | 0 |
| 182 | 20230919 | 161900 | 54982944500 | 65700 | 65700 | 65700 | 65700 | 10050 |
| 183 | 20230919 | 161800 | 54982944500 | 65700 | 65700 | 65700 | 65700 | 0 |
| 184 | 20230919 | 161700 | 54982944500 | 65700 | 65700 | 65700 | 65700 | 0 |
| 185 | 20230919 | 161600 | 54982944500 | 65700 | 65700 | 65700 | 65700 | 0 |
| 186 | 20230919 | 161500 | 54982944500 | 65700 | 65700 | 65700 | 65700 | 0 |
| 187 | 20230919 | 161400 | 54982944500 | 65700 | 65700 | 65700 | 65700 | 0 |
| 188 | 20230919 | 161300 | 54982944500 | 65700 | 65700 | 65700 | 65700 | 0 |
| 189 | 20230919 | 161200 | 54982944500 | 65700 | 65700 | 65700 | 65700 | 0 |
| 190 | 20230919 | 161100 | 54982944500 | 65700 | 65700 | 65700 | 65700 | 0 |
| 191 | 20230919 | 161000 | 54982944500 | 65700 | 65700 | 65700 | 65700 | 0 |
| 192 | 20230919 | 160900 | 54982944500 | 65700 | 65700 | 65700 | 65700 | 0 |
| 193 | 20230919 | 160800 | 54982944500 | 65700 | 65700 | 65700 | 65700 | 0 |
| 194 | 20230919 | 160700 | 54982944500 | 65700 | 65700 | 65700 | 65700 | 0 |
| 195 | 20230919 | 160600 | 54982944500 | 65700 | 65700 | 65700 | 65700 | 0 |
| 196 | 20230919 | 160500 | 54982944500 | 65700 | 65700 | 65700 | 65700 | 0 |
| 197 | 20230919 | 160400 | 54982944500 | 65700 | 65700 | 65700 | 65700 | 0 |
| 198 | 20230919 | 160300 | 54982944500 | 65700 | 65700 | 65700 | 65700 | 0 |
| 199 | 20230919 | 160200 | 54982944500 | 65700 | 65700 | 65700 | 65700 | 0 |
| 200 | 20230919 | 160100 | 54982944500 | 65700 | 65700 | 65700 | 65700 | 0 |
| 201 | 20230919 | 160000 | 54982944500 | 65700 | 65700 | 65700 | 65700 | 0 |
| 202 | 20230919 | 155900 | 54982944500 | 65700 | 65700 | 65700 | 65700 | 0 |
| 203 | 20230919 | 155800 | 54982944500 | 65700 | 65700 | 65700 | 65700 | 0 |
| 204 | 20230919 | 155700 | 54982944500 | 65700 | 65700 | 65700 | 65700 | 0 |
| 205 | 20230919 | 155600 | 54982944500 | 65700 | 65700 | 65700 | 65700 | 0 |
| 206 | 20230919 | 155500 | 54982944500 | 65700 | 65700 | 65700 | 65700 | 0 |
| 207 | 20230919 | 155400 | 54982944500 | 65700 | 65700 | 65700 | 65700 | 0 |
| 208 | 20230919 | 155300 | 54982944500 | 65700 | 65700 | 65700 | 65700 | 0 |
| 209 | 20230919 | 155200 | 54982944500 | 65700 | 65700 | 65700 | 65700 | 0 |
| 210 | 20230919 | 155100 | 54982944500 | 65700 | 65700 | 65700 | 65700 | 0 |
| 211 | 20230919 | 155000 | 54982944500 | 65700 | 65700 | 65700 | 65700 | 0 |
| 212 | 20230919 | 154900 | 54982944500 | 65700 | 65700 | 65700 | 65700 | 10050 |
| 213 | 20230919 | 154800 | 54982944500 | 65700 | 65700 | 65700 | 65700 | 0 |
| 214 | 20230919 | 154700 | 54982944500 | 65700 | 65700 | 65700 | 65700 | 0 |
| 215 | 20230919 | 154600 | 54982944500 | 65700 | 65700 | 65700 | 65700 | 0 |
| 216 | 20230919 | 154500 | 54982944500 | 65700 | 65700 | 65700 | 65700 | 0 |
| 217 | 20230919 | 154400 | 54982944500 | 65700 | 65700 | 65700 | 65700 | 0 |
| 218 | 20230919 | 154300 | 54982944500 | 65700 | 65700 | 65700 | 65700 | 0 |
| 219 | 20230919 | 154200 | 54982944500 | 65700 | 65700 | 65700 | 65700 | 0 |
| 220 | 20230919 | 154100 | 54982944500 | 65700 | 65700 | 65700 | 65700 | 0 |
| 221 | 20230919 | 154000 | 54982944500 | 65700 | 65700 | 65700 | 65700 | 0 |
| 222 | 20230919 | 153900 | 54982944500 | 65700 | 65700 | 65700 | 65700 | 0 |
| 223 | 20230919 | 153800 | 54982944500 | 65700 | 65700 | 65700 | 65700 | 0 |
| 224 | 20230919 | 153700 | 54982944500 | 65700 | 65700 | 65700 | 65700 | 0 |
| 225 | 20230919 | 153600 | 54982944500 | 65700 | 65700 | 65700 | 65700 | 0 |
| 226 | 20230919 | 153500 | 54982944500 | 65700 | 65700 | 65700 | 65700 | 0 |
| 227 | 20230919 | 153400 | 54982944500 | 65700 | 65700 | 65700 | 65700 | 0 |
| 228 | 20230919 | 153300 | 54982944500 | 65700 | 65700 | 65700 | 65700 | 0 |
| 229 | 20230919 | 153200 | 54982944500 | 65700 | 65700 | 65700 | 65700 | 0 |
| 230 | 20230919 | 153100 | 54982944500 | 65700 | 65700 | 65700 | 65700 | 0 |
| 231 | 20230919 | 153000 | 54982944500 | 65700 | 65700 | 65700 | 65700 | 10050 |
| 232 | 20230919 | 152900 | 54322659500 | 65700 | 65700 | 65700 | 65700 | 0 |
| 233 | 20230919 | 152800 | 54322659500 | 65700 | 65700 | 65700 | 65700 | 0 |
| 234 | 20230919 | 152700 | 54322659500 | 65700 | 65700 | 65700 | 65700 | 0 |
| 235 | 20230919 | 152600 | 54322659500 | 65700 | 65700 | 65700 | 65700 | 0 |
| 236 | 20230919 | 152500 | 54322659500 | 65700 | 65700 | 65700 | 65700 | 0 |
| 237 | 20230919 | 152400 | 54322659500 | 65700 | 65700 | 65700 | 65700 | 0 |
| 238 | 20230919 | 152300 | 54322659500 | 65700 | 65700 | 65700 | 65700 | 0 |
| 239 | 20230919 | 152200 | 54322659500 | 65700 | 65700 | 65700 | 65700 | 0 |
| 240 | 20230919 | 152100 | 54322659500 | 65700 | 65700 | 65700 | 65700 | 0 |
| 241 | 20230919 | 152000 | 54322659500 | 65700 | 65700 | 65700 | 65700 | 0 |
| 242 | 20230919 | 151900 | 54322659500 | 65700 | 65900 | 65900 | 65500 | 786 |
| 243 | 20230919 | 151800 | 54271066000 | 65800 | 65900 | 65900 | 65600 | 114 |
| 244 | 20230919 | 151700 | 54263571200 | 65900 | 65900 | 66000 | 65600 | 1315 |
| 245 | 20230919 | 151600 | 54177080500 | 65900 | 65900 | 66000 | 65800 | 933 |
| 246 | 20230919 | 151500 | 54115586700 | 66000 | 66100 | 66100 | 65900 | 318 |
| 247 | 20230919 | 151400 | 54094604000 | 66100 | 65900 | 66100 | 65900 | 824 |
| 248 | 20230919 | 151300 | 54040189500 | 66000 | 66000 | 66100 | 65900 | 2946 |
| 249 | 20230919 | 151200 | 53845764100 | 66100 | 66100 | 66100 | 66000 | 414 |
| 250 | 20230919 | 151100 | 53818424700 | 66100 | 65900 | 66100 | 65900 | 728 |
| 251 | 20230919 | 151000 | 53770370100 | 66100 | 65800 | 66100 | 65700 | 1295 |
| 252 | 20230919 | 150900 | 53684957300 | 65800 | 65800 | 65800 | 65700 | 253 |
| 253 | 20230919 | 150800 | 53668318300 | 65800 | 65800 | 65800 | 65700 | 246 |
| 254 | 20230919 | 150700 | 53652135600 | 65800 | 65800 | 65800 | 65700 | 396 |
| 255 | 20230919 | 150600 | 53626082400 | 65800 | 65700 | 65800 | 65700 | 1080 |
| 256 | 20230919 | 150500 | 53555064100 | 65800 | 65700 | 65800 | 65700 | 1564 |
| 257 | 20230919 | 150400 | 53452159600 | 65800 | 65800 | 65800 | 65700 | 485 |
| 258 | 20230919 | 150300 | 53420252500 | 65800 | 65900 | 65900 | 65800 | 229 |
| 259 | 20230919 | 150200 | 53405179800 | 65900 | 65900 | 65900 | 65800 | 291 |
| 260 | 20230919 | 150100 | 53386021000 | 65900 | 65600 | 65900 | 65600 | 868 |
| 261 | 20230919 | 150000 | 53328926100 | 65700 | 65600 | 65700 | 65500 | 1543 |
| 262 | 20230919 | 145900 | 53227677500 | 65600 | 65700 | 65700 | 65500 | 3043 |
| 263 | 20230919 | 145800 | 53028307300 | 65700 | 65700 | 65700 | 65600 | 240 |
| 264 | 20230919 | 145700 | 53012546300 | 65700 | 65700 | 65700 | 65600 | 620 |
| 265 | 20230919 | 145600 | 52971826000 | 65600 | 65600 | 65700 | 65600 | 388 |
| 266 | 20230919 | 145500 | 52946358800 | 65700 | 65700 | 65700 | 65600 | 224 |
| 267 | 20230919 | 145400 | 52931648400 | 65700 | 65700 | 65800 | 65600 | 1349 |
| 268 | 20230919 | 145300 | 52843025000 | 65700 | 65600 | 65700 | 65600 | 225 |
| 269 | 20230919 | 145200 | 52828249500 | 65600 | 65700 | 65700 | 65600 | 142 |
| 270 | 20230919 | 145100 | 52818928100 | 65600 | 65600 | 65700 | 65600 | 696 |
| 271 | 20230919 | 145000 | 52773213500 | 65600 | 65700 | 65800 | 65600 | 799 |
| 272 | 20230919 | 144900 | 52720765300 | 65800 | 65600 | 65800 | 65500 | 3773 |
| 273 | 20230919 | 144800 | 52473096700 | 65500 | 65600 | 65600 | 65500 | 390 |
| 274 | 20230919 | 144700 | 52447518000 | 65600 | 65600 | 65700 | 65500 | 555 |
| 275 | 20230919 | 144600 | 52411132800 | 65600 | 65600 | 65700 | 65600 | 396 |
| 276 | 20230919 | 144500 | 52385136700 | 65600 | 65800 | 65800 | 65600 | 676 |
| 277 | 20230919 | 144400 | 52340757400 | 65800 | 65600 | 65800 | 65600 | 2738 |
| 278 | 20230919 | 144300 | 52160849400 | 65600 | 65800 | 65800 | 65600 | 719 |
| 279 | 20230919 | 144200 | 52113615100 | 65800 | 66000 | 66000 | 65700 | 1259 |
| 280 | 20230919 | 144100 | 52030717500 | 66000 | 65900 | 66000 | 65900 | 649 |
| 281 | 20230919 | 144000 | 51987903600 | 65900 | 66100 | 66100 | 65900 | 1035 |
| 282 | 20230919 | 143900 | 51919587800 | 66100 | 66000 | 66100 | 66000 | 256 |
| 283 | 20230919 | 143800 | 51902674000 | 66100 | 66100 | 66100 | 66000 | 465 |
| 284 | 20230919 | 143700 | 51871950700 | 66100 | 66200 | 66200 | 66000 | 415 |
| 285 | 20230919 | 143600 | 51844512700 | 66200 | 66100 | 66200 | 66100 | 364 |
| 286 | 20230919 | 143500 | 51820428900 | 66200 | 66300 | 66300 | 66100 | 822 |
| 287 | 20230919 | 143400 | 51765970300 | 66200 | 66300 | 66300 | 66100 | 661 |
| 288 | 20230919 | 143300 | 51722200000 | 66300 | 66300 | 66300 | 66200 | 517 |
| 289 | 20230919 | 143200 | 51687944800 | 66300 | 66100 | 66300 | 66100 | 1509 |
| 290 | 20230919 | 143100 | 51588053200 | 66200 | 66200 | 66200 | 66100 | 522 |
| 291 | 20230919 | 143000 | 51553521800 | 66200 | 66200 | 66200 | 66100 | 346 |
| 292 | 20230919 | 142900 | 51530634000 | 66200 | 66100 | 66200 | 66100 | 239 |
| 293 | 20230919 | 142800 | 51514830700 | 66200 | 66200 | 66200 | 66100 | 526 |
| 294 | 20230919 | 142700 | 51480016000 | 66200 | 66300 | 66300 | 66100 | 662 |
| 295 | 20230919 | 142600 | 51436192600 | 66300 | 66200 | 66400 | 66200 | 817 |
| 296 | 20230919 | 142500 | 51382029800 | 66300 | 66100 | 66300 | 66000 | 1099 |
| 297 | 20230919 | 142400 | 51309356900 | 66100 | 66000 | 66100 | 66000 | 293 |
| 298 | 20230919 | 142300 | 51289997000 | 66100 | 66100 | 66100 | 66000 | 341 |
| 299 | 20230919 | 142200 | 51267482300 | 66100 | 66000 | 66100 | 66000 | 572 |
| 300 | 20230919 | 142100 | 51229680500 | 66000 | 66100 | 66100 | 66000 | 410 |
| 301 | 20230919 | 142000 | 51202587100 | 66100 | 66100 | 66100 | 66000 | 151 |
| 302 | 20230919 | 141900 | 51192609600 | 66100 | 66100 | 66100 | 66000 | 891 |
| 303 | 20230919 | 141800 | 51133736100 | 66100 | 66000 | 66100 | 66000 | 314 |
| 304 | 20230919 | 141700 | 51112987800 | 65900 | 65900 | 66000 | 65800 | 2414 |
| 305 | 20230919 | 141600 | 50953837200 | 65900 | 66000 | 66000 | 65900 | 825 |
| 306 | 20230919 | 141500 | 50899430300 | 66000 | 66000 | 66000 | 65900 | 458 |
| 307 | 20230919 | 141400 | 50869212500 | 66000 | 66100 | 66200 | 65900 | 594 |
| 308 | 20230919 | 141300 | 50829977900 | 66100 | 66100 | 66200 | 66100 | 1362 |
| 309 | 20230919 | 141200 | 50739938100 | 66100 | 66100 | 66100 | 66000 | 840 |
| 310 | 20230919 | 141100 | 50684458900 | 66000 | 66200 | 66200 | 66000 | 606 |
| 311 | 20230919 | 141000 | 50644389900 | 66200 | 66200 | 66300 | 66100 | 172 |
| 312 | 20230919 | 140900 | 50633007300 | 66200 | 66200 | 66300 | 66000 | 1952 |
| 313 | 20230919 | 140800 | 50503967900 | 66200 | 66300 | 66300 | 66200 | 851 |
| 314 | 20230919 | 140700 | 50447602900 | 66400 | 66400 | 66400 | 66300 | 203 |
| 315 | 20230919 | 140600 | 50434130400 | 66400 | 66300 | 66500 | 66300 | 631 |
| 316 | 20230919 | 140500 | 50392235200 | 66400 | 66400 | 66400 | 66300 | 411 |
| 317 | 20230919 | 140400 | 50364956100 | 66400 | 66500 | 66500 | 66300 | 535 |
| 318 | 20230919 | 140300 | 50329422500 | 66400 | 66400 | 66500 | 66400 | 710 |
| 319 | 20230919 | 140200 | 50282236900 | 66400 | 66600 | 66600 | 66400 | 340 |
| 320 | 20230919 | 140100 | 50259622600 | 66500 | 66600 | 66700 | 66500 | 387 |
| 321 | 20230919 | 140000 | 50233854300 | 66600 | 66600 | 66700 | 66400 | 890 |
| 322 | 20230919 | 135900 | 50174571800 | 66700 | 66600 | 66700 | 66600 | 566 |
| 323 | 20230919 | 135800 | 50136867500 | 66600 | 66500 | 66600 | 66500 | 1335 |
| 324 | 20230919 | 135700 | 50047979200 | 66600 | 66500 | 66600 | 66400 | 773 |
| 325 | 20230919 | 135600 | 49996577900 | 66500 | 66400 | 66500 | 66300 | 1066 |
| 326 | 20230919 | 135500 | 49925792700 | 66400 | 66500 | 66600 | 66400 | 280 |
| 327 | 20230919 | 135400 | 49907173700 | 66600 | 66500 | 66600 | 66300 | 1223 |
| 328 | 20230919 | 135300 | 49825841600 | 66600 | 66600 | 66600 | 66500 | 877 |
| 329 | 20230919 | 135200 | 49767454900 | 66600 | 66800 | 66800 | 66600 | 1110 |
| 330 | 20230919 | 135100 | 49693425900 | 66800 | 66800 | 66800 | 66700 | 1155 |
| 331 | 20230919 | 135000 | 49616300000 | 66800 | 66800 | 66800 | 66700 | 478 |
| 332 | 20230919 | 134900 | 49584382300 | 66700 | 66800 | 66800 | 66700 | 156 |
| 333 | 20230919 | 134800 | 49573970500 | 66800 | 66800 | 66800 | 66700 | 338 |
| 334 | 20230919 | 134700 | 49551401500 | 66800 | 66700 | 66800 | 66700 | 585 |
| 335 | 20230919 | 134600 | 49512341600 | 66800 | 66800 | 66800 | 66700 | 664 |
| 336 | 20230919 | 134500 | 49468000100 | 66700 | 66800 | 66800 | 66600 | 847 |
| 337 | 20230919 | 134400 | 49411477800 | 66800 | 66800 | 66800 | 66700 | 587 |
| 338 | 20230919 | 134300 | 49372283800 | 66800 | 66700 | 66800 | 66600 | 1235 |
| 339 | 20230919 | 134200 | 49289906800 | 66700 | 66700 | 66700 | 66600 | 233 |
| 340 | 20230919 | 134100 | 49274368600 | 66800 | 66700 | 66800 | 66600 | 6007 |
| 341 | 20230919 | 134000 | 48873461900 | 66700 | 66700 | 66700 | 66600 | 712 |
| 342 | 20230919 | 133900 | 48825993800 | 66700 | 66500 | 66700 | 66400 | 3102 |
| 343 | 20230919 | 133800 | 48619517400 | 66500 | 66400 | 66500 | 66300 | 525 |
| 344 | 20230919 | 133700 | 48584626800 | 66400 | 66300 | 66500 | 66300 | 1186 |
| 345 | 20230919 | 133600 | 48505862900 | 66400 | 66300 | 66400 | 66300 | 121 |
| 346 | 20230919 | 133500 | 48497830400 | 66400 | 66400 | 66400 | 66300 | 796 |
| 347 | 20230919 | 133400 | 48444976600 | 66300 | 66400 | 66500 | 66300 | 472 |
| 348 | 20230919 | 133300 | 48413631700 | 66400 | 66400 | 66500 | 66300 | 749 |
| 349 | 20230919 | 133200 | 48363894800 | 66400 | 66500 | 66500 | 66200 | 405 |
| 350 | 20230919 | 133100 | 48337013300 | 66500 | 66600 | 66600 | 66500 | 1516 |
| 351 | 20230919 | 133000 | 48236174900 | 66600 | 66600 | 66600 | 66500 | 296 |
| 352 | 20230919 | 132900 | 48216462000 | 66600 | 66600 | 66600 | 66500 | 165 |
| 353 | 20230919 | 132800 | 48205473300 | 66600 | 66600 | 66700 | 66500 | 1076 |
| 354 | 20230919 | 132700 | 48133811200 | 66600 | 66500 | 66600 | 66500 | 312 |
| 355 | 20230919 | 132600 | 48113037900 | 66600 | 66600 | 66600 | 66500 | 374 |
| 356 | 20230919 | 132500 | 48088130600 | 66600 | 66600 | 66600 | 66500 | 399 |
| 357 | 20230919 | 132400 | 48061560300 | 66600 | 66600 | 66600 | 66500 | 634 |
| 358 | 20230919 | 132300 | 48019350300 | 66600 | 66600 | 66600 | 66500 | 255 |
| 359 | 20230919 | 132200 | 48002378100 | 66600 | 66600 | 66600 | 66500 | 166 |
| 360 | 20230919 | 132100 | 47991325900 | 66600 | 66500 | 66600 | 66200 | 1041 |
| 361 | 20230919 | 132000 | 47922103700 | 66600 | 66500 | 66600 | 66500 | 690 |
| 362 | 20230919 | 131900 | 47876189700 | 66600 | 66500 | 66600 | 66400 | 426 |
| 363 | 20230919 | 131800 | 47847862000 | 66500 | 66300 | 66600 | 66200 | 939 |
| 364 | 20230919 | 131700 | 47785484300 | 66400 | 66400 | 66500 | 66300 | 1019 |
| 365 | 20230919 | 131600 | 47717759300 | 66400 | 66400 | 66500 | 66300 | 174 |
| 366 | 20230919 | 131500 | 47706207600 | 66400 | 66500 | 66600 | 66300 | 658 |
| 367 | 20230919 | 131400 | 47662479500 | 66500 | 66600 | 66600 | 66200 | 493 |
| 368 | 20230919 | 131300 | 47629742100 | 66600 | 66600 | 66700 | 66600 | 879 |
| 369 | 20230919 | 131200 | 47571176900 | 66700 | 66600 | 66700 | 66400 | 1916 |
| 370 | 20230919 | 131100 | 47443634500 | 66600 | 66600 | 66800 | 66500 | 650 |
| 371 | 20230919 | 131000 | 47400297300 | 66600 | 66600 | 66800 | 66500 | 1540 |
| 372 | 20230919 | 130900 | 47297703800 | 66600 | 66600 | 66700 | 66600 | 443 |
| 373 | 20230919 | 130800 | 47268176800 | 66700 | 66800 | 66900 | 66600 | 1509 |
| 374 | 20230919 | 130700 | 47167415700 | 66800 | 66700 | 66900 | 66700 | 2088 |
| 375 | 20230919 | 130600 | 47027987100 | 66700 | 66800 | 66800 | 66700 | 249 |
| 376 | 20230919 | 130500 | 47011356100 | 66900 | 66900 | 66900 | 66700 | 863 |
| 377 | 20230919 | 130400 | 46953700500 | 66900 | 66800 | 66900 | 66700 | 1266 |
| 378 | 20230919 | 130300 | 46869128100 | 66800 | 66800 | 66900 | 66700 | 1838 |
| 379 | 20230919 | 130200 | 46746304700 | 66800 | 66700 | 66900 | 66600 | 4918 |
| 380 | 20230919 | 130100 | 46417920200 | 66600 | 66800 | 66800 | 66600 | 1470 |
| 381 | 20230919 | 130000 | 46319890900 | 66800 | 66600 | 66800 | 66500 | 2288 |
| 382 | 20230919 | 125900 | 46167212600 | 66600 | 66200 | 66600 | 66100 | 1244 |
| 383 | 20230919 | 125800 | 46084712700 | 66200 | 66500 | 66600 | 66100 | 1352 |
| 384 | 20230919 | 125700 | 45995013300 | 66500 | 66500 | 66600 | 66300 | 1184 |
| 385 | 20230919 | 125600 | 45916302400 | 66700 | 66900 | 66900 | 66600 | 809 |
| 386 | 20230919 | 125500 | 45862376300 | 66900 | 66700 | 66900 | 66600 | 1974 |
| 387 | 20230919 | 125400 | 45730532900 | 66700 | 66700 | 66800 | 66600 | 1951 |
| 388 | 20230919 | 125300 | 45600405800 | 66700 | 66700 | 66700 | 66600 | 1153 |
| 389 | 20230919 | 125200 | 45523500900 | 66600 | 66400 | 66700 | 66400 | 5837 |
| 390 | 20230919 | 125100 | 45135073000 | 66300 | 66400 | 66400 | 66300 | 406 |
| 391 | 20230919 | 125000 | 45108123900 | 66300 | 66300 | 66400 | 66300 | 348 |
| 392 | 20230919 | 124900 | 45085025200 | 66300 | 66200 | 66400 | 66200 | 1493 |
| 393 | 20230919 | 124800 | 44986020300 | 66200 | 66300 | 66300 | 65800 | 1355 |
| 394 | 20230919 | 124700 | 44896566600 | 66300 | 66200 | 66300 | 66200 | 288 |
| 395 | 20230919 | 124600 | 44877479500 | 66300 | 66100 | 66300 | 66100 | 8098 |
| 396 | 20230919 | 124500 | 44341341000 | 65900 | 65900 | 66100 | 65800 | 3180 |
| 397 | 20230919 | 124400 | 44131429800 | 65900 | 65900 | 66000 | 65900 | 906 |
| 398 | 20230919 | 124300 | 44071643400 | 66000 | 65900 | 66000 | 65900 | 827 |
| 399 | 20230919 | 124200 | 44017074100 | 65900 | 66000 | 66000 | 65900 | 636 |
| 400 | 20230919 | 124100 | 43975103600 | 65900 | 66000 | 66000 | 65900 | 86 |
| 401 | 20230919 | 124000 | 43969430200 | 66000 | 65900 | 66000 | 65900 | 279 |
| 402 | 20230919 | 123900 | 43951024100 | 65900 | 65900 | 65900 | 65800 | 805 |
| 403 | 20230919 | 123800 | 43897976200 | 65900 | 65900 | 65900 | 65800 | 114 |
| 404 | 20230919 | 123700 | 43890465200 | 65900 | 65800 | 65900 | 65700 | 458 |
| 405 | 20230919 | 123600 | 43860312400 | 65800 | 65800 | 65900 | 65600 | 939 |
| 406 | 20230919 | 123500 | 43798564500 | 65800 | 65700 | 65800 | 65500 | 4181 |
| 407 | 20230919 | 123400 | 43524105400 | 65800 | 65800 | 65900 | 65700 | 455 |
| 408 | 20230919 | 123300 | 43494164600 | 65900 | 65900 | 65900 | 65800 | 391 |
| 409 | 20230919 | 123200 | 43468422200 | 65900 | 65900 | 65900 | 65800 | 142 |
| 410 | 20230919 | 123100 | 43459064800 | 65900 | 65900 | 65900 | 65700 | 751 |
| 411 | 20230919 | 123000 | 43409640600 | 65800 | 65900 | 65900 | 65800 | 533 |
| 412 | 20230919 | 122900 | 43374518700 | 65900 | 66000 | 66000 | 65800 | 1000 |
| 413 | 20230919 | 122800 | 43308617900 | 66000 | 66000 | 66000 | 66000 | 49 |
| 414 | 20230919 | 122700 | 43305383900 | 66000 | 66000 | 66000 | 65900 | 545 |
| 415 | 20230919 | 122600 | 43269421500 | 66000 | 65900 | 66000 | 65900 | 86 |
| 416 | 20230919 | 122500 | 43263747600 | 66000 | 66000 | 66000 | 65900 | 247 |
| 417 | 20230919 | 122400 | 43247449200 | 66000 | 66000 | 66000 | 65900 | 226 |
| 418 | 20230919 | 122300 | 43232534900 | 66000 | 66000 | 66000 | 65900 | 425 |
| 419 | 20230919 | 122200 | 43204488600 | 66000 | 65900 | 66000 | 65900 | 168 |
| 420 | 20230919 | 122100 | 43193403000 | 66000 | 66100 | 66100 | 65900 | 460 |
| 421 | 20230919 | 122000 | 43163052700 | 66000 | 66100 | 66100 | 66000 | 396 |
| 422 | 20230919 | 121900 | 43136886200 | 66100 | 66000 | 66100 | 66000 | 239 |
| 423 | 20230919 | 121800 | 43121091400 | 66100 | 66000 | 66100 | 66000 | 419 |
| 424 | 20230919 | 121700 | 43093430000 | 65900 | 65800 | 66000 | 65800 | 513 |
| 425 | 20230919 | 121600 | 43059622200 | 65900 | 65900 | 65900 | 65800 | 267 |
| 426 | 20230919 | 121500 | 43042032300 | 65800 | 65900 | 66000 | 65800 | 338 |
| 427 | 20230919 | 121400 | 43019743800 | 66000 | 66000 | 66000 | 65800 | 619 |
| 428 | 20230919 | 121300 | 42978932200 | 66000 | 66000 | 66100 | 65900 | 203 |
| 429 | 20230919 | 121200 | 42965528200 | 66000 | 66100 | 66100 | 66000 | 256 |
| 430 | 20230919 | 121100 | 42948608600 | 66100 | 65800 | 66100 | 65800 | 4114 |
| 431 | 20230919 | 121000 | 42677167600 | 65800 | 65900 | 65900 | 65700 | 654 |
| 432 | 20230919 | 120900 | 42634129900 | 65900 | 66000 | 66000 | 65800 | 687 |
| 433 | 20230919 | 120800 | 42588850300 | 65900 | 66000 | 66000 | 65900 | 342 |
| 434 | 20230919 | 120700 | 42566298800 | 66000 | 65900 | 66000 | 65900 | 553 |
| 435 | 20230919 | 120600 | 42529817100 | 65900 | 66000 | 66000 | 65900 | 586 |
| 436 | 20230919 | 120500 | 42491165500 | 66000 | 66000 | 66000 | 65900 | 647 |
| 437 | 20230919 | 120400 | 42448474200 | 66000 | 66000 | 66000 | 65900 | 844 |
| 438 | 20230919 | 120300 | 42392810700 | 66000 | 66000 | 66000 | 65900 | 93 |
| 439 | 20230919 | 120200 | 42386673700 | 66000 | 66000 | 66100 | 65900 | 341 |
| 440 | 20230919 | 120100 | 42364158400 | 66100 | 66000 | 66100 | 66000 | 571 |
| 441 | 20230919 | 120000 | 42326440200 | 66000 | 66100 | 66100 | 66000 | 295 |
| 442 | 20230919 | 115900 | 42306956500 | 66100 | 66000 | 66100 | 66000 | 218 |
| 443 | 20230919 | 115800 | 42292555300 | 66000 | 66100 | 66100 | 66000 | 454 |
| 444 | 20230919 | 115700 | 42262551100 | 66100 | 66100 | 66100 | 66000 | 268 |
| 445 | 20230919 | 115600 | 42244836500 | 66100 | 66000 | 66100 | 66000 | 152 |
| 446 | 20230919 | 115500 | 42234799600 | 66100 | 66100 | 66100 | 66000 | 639 |
| 447 | 20230919 | 115400 | 42192567800 | 66000 | 66100 | 66100 | 66000 | 285 |
| 448 | 20230919 | 115300 | 42173732500 | 66000 | 66200 | 66200 | 66000 | 303 |
| 449 | 20230919 | 115200 | 42153695200 | 66100 | 66200 | 66300 | 66100 | 282 |
| 450 | 20230919 | 115100 | 42135014800 | 66300 | 66400 | 66400 | 66200 | 2844 |
| 451 | 20230919 | 115000 | 41946446700 | 66400 | 66400 | 66400 | 66400 | 92 |
| 452 | 20230919 | 114900 | 41940337900 | 66300 | 66300 | 66400 | 66200 | 517 |
| 453 | 20230919 | 114800 | 41906059500 | 66300 | 66200 | 66300 | 66100 | 424 |
| 454 | 20230919 | 114700 | 41878000000 | 66200 | 66100 | 66300 | 66100 | 581 |
| 455 | 20230919 | 114600 | 41839548500 | 66100 | 66200 | 66200 | 66000 | 662 |
| 456 | 20230919 | 114500 | 41795793900 | 66300 | 66000 | 66400 | 66000 | 1040 |
| 457 | 20230919 | 114400 | 41726951000 | 66000 | 66100 | 66200 | 66000 | 446 |
| 458 | 20230919 | 114300 | 41697475600 | 66200 | 66000 | 66200 | 66000 | 666 |
| 459 | 20230919 | 114200 | 41653463300 | 66100 | 65900 | 66100 | 65800 | 873 |
| 460 | 20230919 | 114100 | 41595881200 | 65800 | 65900 | 65900 | 65800 | 581 |
| 461 | 20230919 | 114000 | 41557637900 | 65800 | 66000 | 66100 | 65800 | 312 |
| 462 | 20230919 | 113900 | 41537056500 | 66000 | 65800 | 66100 | 65800 | 812 |
| 463 | 20230919 | 113800 | 41483542600 | 65900 | 65900 | 65900 | 65800 | 1007 |
| 464 | 20230919 | 113700 | 41417267600 | 65900 | 65800 | 65900 | 65800 | 1278 |
| 465 | 20230919 | 113600 | 41333170900 | 65900 | 65900 | 66000 | 65800 | 459 |
| 466 | 20230919 | 113500 | 41302928300 | 65900 | 66100 | 66100 | 65800 | 1914 |
| 467 | 20230919 | 113400 | 41176683200 | 66100 | 66300 | 66400 | 66100 | 893 |
| 468 | 20230919 | 113300 | 41117505900 | 66400 | 66700 | 66700 | 66400 | 1616 |
| 469 | 20230919 | 113200 | 41010006000 | 66700 | 66700 | 66700 | 66600 | 1410 |
| 470 | 20230919 | 113100 | 40915965300 | 66700 | 66600 | 66700 | 66600 | 1575 |
| 471 | 20230919 | 113000 | 40811018300 | 66600 | 66400 | 66600 | 66400 | 2250 |
| 472 | 20230919 | 112900 | 40661383200 | 66500 | 66300 | 66500 | 66200 | 2093 |
| 473 | 20230919 | 112800 | 40522612400 | 66200 | 66200 | 66300 | 66200 | 1643 |
| 474 | 20230919 | 112700 | 40413810300 | 66200 | 66400 | 66400 | 66200 | 731 |
| 475 | 20230919 | 112600 | 40365351900 | 66400 | 66400 | 66400 | 66300 | 2364 |
| 476 | 20230919 | 112500 | 40208438000 | 66400 | 66400 | 66400 | 66300 | 157 |
| 477 | 20230919 | 112400 | 40198017500 | 66300 | 66400 | 66400 | 66300 | 790 |
| 478 | 20230919 | 112300 | 40145595500 | 66300 | 66200 | 66400 | 66200 | 1166 |
| 479 | 20230919 | 112200 | 40068280100 | 66300 | 66300 | 66300 | 66200 | 548 |
| 480 | 20230919 | 112100 | 40031988100 | 66300 | 66300 | 66300 | 66200 | 630 |
| 481 | 20230919 | 112000 | 39990229200 | 66300 | 66300 | 66400 | 66200 | 647 |
| 482 | 20230919 | 111900 | 39947333700 | 66300 | 66300 | 66300 | 66200 | 721 |
| 483 | 20230919 | 111800 | 39899543400 | 66300 | 66300 | 66400 | 66200 | 562 |
| 484 | 20230919 | 111700 | 39862280700 | 66300 | 66300 | 66300 | 66200 | 704 |
| 485 | 20230919 | 111600 | 39815613800 | 66300 | 66300 | 66300 | 66200 | 1068 |
| 486 | 20230919 | 111500 | 39744812800 | 66300 | 66400 | 66400 | 66200 | 794 |
| 487 | 20230919 | 111400 | 39692133400 | 66400 | 66300 | 66400 | 66200 | 1076 |
| 488 | 20230919 | 111300 | 39620798400 | 66300 | 66100 | 66300 | 66100 | 960 |
| 489 | 20230919 | 111200 | 39557259500 | 66100 | 66200 | 66200 | 65900 | 772 |
| 490 | 20230919 | 111100 | 39506288500 | 66100 | 66200 | 66200 | 66000 | 885 |
| 491 | 20230919 | 111000 | 39447762600 | 66100 | 66100 | 66200 | 66000 | 836 |
| 492 | 20230919 | 110900 | 39392483200 | 66200 | 66200 | 66300 | 66100 | 1589 |
| 493 | 20230919 | 110800 | 39287402700 | 66200 | 66100 | 66200 | 66100 | 531 |
| 494 | 20230919 | 110700 | 39252275500 | 66200 | 66100 | 66200 | 66100 | 681 |
| 495 | 20230919 | 110600 | 39207238800 | 66100 | 66300 | 66300 | 66000 | 976 |
| 496 | 20230919 | 110500 | 39142670700 | 66300 | 66400 | 66400 | 66000 | 1414 |
| 497 | 20230919 | 110400 | 39049066900 | 66400 | 66300 | 66500 | 66100 | 3496 |
| 498 | 20230919 | 110300 | 38816999300 | 66200 | 66300 | 66400 | 66200 | 908 |
| 499 | 20230919 | 110200 | 38756812600 | 66400 | 66400 | 66500 | 66300 | 801 |
| 500 | 20230919 | 110100 | 38703598700 | 66400 | 66000 | 66400 | 65900 | 2401 |
| 501 | 20230919 | 110000 | 38544911900 | 65900 | 65800 | 66100 | 65800 | 1631 |
| 502 | 20230919 | 105900 | 38437332700 | 65800 | 66200 | 66200 | 65500 | 2702 |
| 503 | 20230919 | 105800 | 38259372400 | 66100 | 66000 | 66300 | 66000 | 1436 |
| 504 | 20230919 | 105700 | 38164384300 | 66100 | 66400 | 66500 | 66000 | 2531 |
| 505 | 20230919 | 105600 | 37996925000 | 66400 | 66300 | 66400 | 66100 | 1274 |
| 506 | 20230919 | 105500 | 37912507600 | 66400 | 66100 | 66600 | 66100 | 2013 |
| 507 | 20230919 | 105400 | 37778985200 | 66400 | 66900 | 66900 | 66100 | 3344 |
| 508 | 20230919 | 105300 | 37556703500 | 66900 | 67200 | 67300 | 66500 | 9073 |
| 509 | 20230919 | 105200 | 36948858300 | 67100 | 67000 | 67300 | 66900 | 17516 |
| 510 | 20230919 | 105100 | 35773790200 | 67000 | 67000 | 67000 | 66800 | 4691 |
| 511 | 20230919 | 105000 | 35459830100 | 66900 | 66600 | 67000 | 66600 | 8299 |
| 512 | 20230919 | 104900 | 34905060900 | 66700 | 66500 | 66900 | 66400 | 10658 |
| 513 | 20230919 | 104800 | 34194430500 | 66500 | 66200 | 66500 | 66100 | 4839 |
| 514 | 20230919 | 104700 | 33873775600 | 66200 | 66400 | 66400 | 66200 | 4971 |
| 515 | 20230919 | 104600 | 33544271500 | 66300 | 65800 | 66400 | 65600 | 14162 |
| 516 | 20230919 | 104500 | 32609431000 | 65800 | 65700 | 65800 | 65600 | 1973 |
| 517 | 20230919 | 104400 | 32479730100 | 65700 | 65700 | 65800 | 65400 | 4029 |
| 518 | 20230919 | 104300 | 32215115800 | 65700 | 65400 | 65700 | 65400 | 9502 |
| 519 | 20230919 | 104200 | 31592805300 | 65400 | 65200 | 65400 | 65100 | 2646 |
| 520 | 20230919 | 104100 | 31420105700 | 65200 | 65100 | 65200 | 65100 | 1172 |
| 521 | 20230919 | 104000 | 31343696900 | 65200 | 65200 | 65300 | 65100 | 1247 |
| 522 | 20230919 | 103900 | 31262367100 | 65200 | 65300 | 65300 | 65200 | 851 |
| 523 | 20230919 | 103800 | 31206860600 | 65300 | 65200 | 65300 | 65200 | 647 |
| 524 | 20230919 | 103700 | 31164634700 | 65300 | 65300 | 65300 | 65200 | 575 |
| 525 | 20230919 | 103600 | 31127132000 | 65300 | 65200 | 65300 | 65100 | 1089 |
| 526 | 20230919 | 103500 | 31056138100 | 65100 | 65200 | 65200 | 65100 | 1927 |
| 527 | 20230919 | 103400 | 30930509100 | 65300 | 65200 | 65300 | 65200 | 764 |
| 528 | 20230919 | 103300 | 30880627000 | 65200 | 65300 | 65400 | 65200 | 1201 |
| 529 | 20230919 | 103200 | 30802204500 | 65300 | 65300 | 65500 | 65200 | 4132 |
| 530 | 20230919 | 103100 | 30532248700 | 65300 | 65200 | 65300 | 65100 | 1936 |
| 531 | 20230919 | 103000 | 30406066000 | 65100 | 65000 | 65200 | 65000 | 1617 |
| 532 | 20230919 | 102900 | 30300792800 | 65000 | 65100 | 65200 | 65000 | 982 |
| 533 | 20230919 | 102800 | 30236931200 | 65200 | 65100 | 65200 | 65000 | 977 |
| 534 | 20230919 | 102700 | 30173312400 | 65100 | 65100 | 65200 | 65000 | 2306 |
| 535 | 20230919 | 102600 | 30023123600 | 65000 | 64900 | 65100 | 64900 | 4128 |
| 536 | 20230919 | 102500 | 29754867400 | 64900 | 64900 | 65000 | 64900 | 1417 |
| 537 | 20230919 | 102400 | 29662877900 | 65000 | 65000 | 65000 | 64900 | 277 |
| 538 | 20230919 | 102300 | 29644885600 | 65000 | 64900 | 65000 | 64800 | 1276 |
| 539 | 20230919 | 102200 | 29562028700 | 64900 | 64800 | 64900 | 64800 | 519 |
| 540 | 20230919 | 102100 | 29528353700 | 64700 | 64900 | 64900 | 64700 | 481 |
| 541 | 20230919 | 102000 | 29497173100 | 64800 | 64900 | 64900 | 64800 | 306 |
| 542 | 20230919 | 101900 | 29477339300 | 64900 | 64800 | 64900 | 64800 | 143 |
| 543 | 20230919 | 101800 | 29468062100 | 64900 | 64800 | 64900 | 64700 | 1063 |
| 544 | 20230919 | 101700 | 29399150100 | 64800 | 64800 | 64800 | 64700 | 220 |
| 545 | 20230919 | 101600 | 29384894400 | 64800 | 64700 | 64800 | 64600 | 424 |
| 546 | 20230919 | 101500 | 29357446100 | 64700 | 64600 | 64700 | 64500 | 594 |
| 547 | 20230919 | 101400 | 29319072600 | 64600 | 64600 | 64700 | 64500 | 780 |
| 548 | 20230919 | 101300 | 29268711300 | 64700 | 64500 | 64700 | 64500 | 805 |
| 549 | 20230919 | 101200 | 29216689700 | 64600 | 64700 | 64700 | 64400 | 791 |
| 550 | 20230919 | 101100 | 29165614000 | 64400 | 64700 | 64700 | 64300 | 3186 |
| 551 | 20230919 | 101000 | 28960489800 | 64600 | 64700 | 64700 | 64500 | 1756 |
| 552 | 20230919 | 100900 | 28847084600 | 64700 | 64700 | 64800 | 64700 | 1238 |
| 553 | 20230919 | 100800 | 28766934300 | 64800 | 64800 | 64800 | 64600 | 671 |
| 554 | 20230919 | 100700 | 28723504900 | 64800 | 64800 | 64900 | 64700 | 1077 |
| 555 | 20230919 | 100600 | 28653758500 | 64800 | 64900 | 64900 | 64800 | 511 |
| 556 | 20230919 | 100500 | 28620605000 | 65000 | 65000 | 65000 | 64900 | 642 |
| 557 | 20230919 | 100400 | 28578904900 | 65000 | 64900 | 65000 | 64900 | 451 |
| 558 | 20230919 | 100300 | 28549628500 | 64900 | 64900 | 65000 | 64900 | 504 |
| 559 | 20230919 | 100200 | 28516914300 | 64800 | 64900 | 64900 | 64800 | 508 |
| 560 | 20230919 | 100100 | 28483965600 | 64800 | 65100 | 65100 | 64800 | 1151 |
| 561 | 20230919 | 100000 | 28409218200 | 65100 | 65000 | 65100 | 64900 | 892 |
| 562 | 20230919 | 095900 | 28351227100 | 65000 | 65000 | 65100 | 64900 | 1617 |
| 563 | 20230919 | 095800 | 28246126300 | 65000 | 65000 | 65000 | 64900 | 773 |
| 564 | 20230919 | 095700 | 28195907700 | 64900 | 64900 | 65000 | 64900 | 583 |
| 565 | 20230919 | 095600 | 28158045700 | 65000 | 64900 | 65000 | 64800 | 421 |
| 566 | 20230919 | 095500 | 28130728500 | 64900 | 65000 | 65000 | 64800 | 1374 |
| 567 | 20230919 | 095400 | 28041567600 | 65000 | 64900 | 65000 | 64900 | 651 |
| 568 | 20230919 | 095300 | 27999281900 | 64900 | 65100 | 65100 | 64900 | 2611 |
| 569 | 20230919 | 095200 | 27829589200 | 65000 | 65000 | 65100 | 65000 | 3039 |
| 570 | 20230919 | 095100 | 27631993800 | 65000 | 64700 | 65000 | 64700 | 1836 |
| 571 | 20230919 | 095000 | 27512905200 | 64700 | 64400 | 64700 | 64400 | 1199 |
| 572 | 20230919 | 094900 | 27435467300 | 64600 | 64500 | 64600 | 64400 | 1089 |
| 573 | 20230919 | 094800 | 27365219600 | 64500 | 64600 | 64700 | 64500 | 1426 |
| 574 | 20230919 | 094700 | 27273195500 | 64500 | 64600 | 64700 | 64500 | 1193 |
| 575 | 20230919 | 094600 | 27196152500 | 64700 | 64500 | 64700 | 64500 | 1585 |
| 576 | 20230919 | 094500 | 27093759300 | 64500 | 64500 | 64600 | 64400 | 2874 |
| 577 | 20230919 | 094400 | 26908344800 | 64500 | 64600 | 64600 | 64500 | 1672 |
| 578 | 20230919 | 094300 | 26800455200 | 64600 | 64500 | 64600 | 64400 | 1569 |
| 579 | 20230919 | 094200 | 26699335500 | 64400 | 64500 | 64600 | 64400 | 2871 |
| 580 | 20230919 | 094100 | 26514319100 | 64500 | 64700 | 64800 | 64400 | 3959 |
| 581 | 20230919 | 094000 | 26258710300 | 64800 | 64700 | 64800 | 64600 | 1614 |
| 582 | 20230919 | 093900 | 26154246300 | 64700 | 65000 | 65000 | 64600 | 2332 |
| 583 | 20230919 | 093800 | 26002997000 | 64900 | 65100 | 65200 | 64900 | 1523 |
| 584 | 20230919 | 093700 | 25903946300 | 65100 | 65100 | 65200 | 64900 | 2097 |
| 585 | 20230919 | 093600 | 25767605300 | 65100 | 65100 | 65200 | 64900 | 2377 |
| 586 | 20230919 | 093500 | 25613044000 | 65200 | 65100 | 65400 | 65100 | 2708 |
| 587 | 20230919 | 093400 | 25436297700 | 65100 | 65000 | 65400 | 65000 | 3029 |
| 588 | 20230919 | 093300 | 25238839600 | 65000 | 65400 | 65400 | 65000 | 2091 |
| 589 | 20230919 | 093200 | 25102544100 | 65400 | 65200 | 65500 | 65200 | 5900 |
| 590 | 20230919 | 093100 | 24716679500 | 65400 | 65400 | 65400 | 65200 | 3623 |
| 591 | 20230919 | 093000 | 24480148500 | 65300 | 65000 | 65300 | 65000 | 6642 |
| 592 | 20230919 | 092900 | 24047349400 | 65100 | 65000 | 65100 | 65000 | 4559 |
| 593 | 20230919 | 092800 | 23750964000 | 65100 | 65100 | 65100 | 64800 | 13606 |
| 594 | 20230919 | 092700 | 22866605500 | 65100 | 64700 | 65100 | 64700 | 10681 |
| 595 | 20230919 | 092600 | 22172840600 | 64600 | 64600 | 64700 | 64300 | 1783 |
| 596 | 20230919 | 092500 | 22057784800 | 64600 | 64400 | 64600 | 64300 | 1306 |
| 597 | 20230919 | 092400 | 21973635700 | 64400 | 64400 | 64400 | 64000 | 7408 |
| 598 | 20230919 | 092300 | 21498230900 | 64400 | 64300 | 64500 | 64000 | 6679 |
| 599 | 20230919 | 092200 | 21069819200 | 64300 | 64800 | 64800 | 64200 | 7362 |
| 600 | 20230919 | 092100 | 20595518900 | 64800 | 64800 | 64900 | 64600 | 1715 |
| 601 | 20230919 | 092000 | 20484499700 | 64800 | 64600 | 64900 | 64500 | 5957 |
| 602 | 20230919 | 091900 | 20099497300 | 64600 | 64800 | 64800 | 64500 | 4837 |
| 603 | 20230919 | 091800 | 19786998500 | 64700 | 64800 | 64900 | 64600 | 5460 |
| 604 | 20230919 | 091700 | 19433331300 | 64800 | 64500 | 64900 | 64400 | 7630 |
| 605 | 20230919 | 091600 | 18940242000 | 64500 | 64600 | 64700 | 64500 | 6357 |
| 606 | 20230919 | 091500 | 18529993000 | 64600 | 64700 | 64800 | 64500 | 7692 |
| 607 | 20230919 | 091400 | 18032693900 | 64700 | 65000 | 65000 | 64700 | 5279 |
| 608 | 20230919 | 091300 | 17690205000 | 65100 | 65100 | 65200 | 65000 | 4354 |
| 609 | 20230919 | 091200 | 17406866600 | 65100 | 65100 | 65300 | 65100 | 3861 |
| 610 | 20230919 | 091100 | 17155333000 | 65100 | 65300 | 65400 | 65000 | 11061 |
| 611 | 20230919 | 091000 | 16434477900 | 65300 | 65600 | 65800 | 64900 | 10892 |
| 612 | 20230919 | 090900 | 15723285100 | 65700 | 65400 | 65800 | 65200 | 6831 |
| 613 | 20230919 | 090800 | 15275426200 | 65400 | 65700 | 65700 | 64900 | 8791 |
| 614 | 20230919 | 090700 | 14702517500 | 65700 | 65300 | 65800 | 65000 | 16283 |
| 615 | 20230919 | 090600 | 13639741600 | 65300 | 65900 | 66000 | 65300 | 8074 |
| 616 | 20230919 | 090500 | 13108930600 | 65900 | 66700 | 66900 | 65900 | 10936 |
| 617 | 20230919 | 090400 | 12383700400 | 66700 | 66400 | 67000 | 66300 | 17258 |
| 618 | 20230919 | 090300 | 11231410800 | 66300 | 65800 | 66800 | 65700 | 26585 |
| 619 | 20230919 | 090200 | 9468789000 | 65700 | 66400 | 66600 | 65700 | 22940 |
| 620 | 20230919 | 090100 | 7950707600 | 66400 | 66700 | 66800 | 66400 | 19088 |
| 621 | 20230919 | 090000 | 6678902800 | 66700 | 68000 | 68000 | 66600 | 98520 |