33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230921 | 192200 | 10183887200 | 63000 | 63000 | 63000 | 63000 | 5555 |
| 3 | 20230921 | 192100 | 10183887200 | 63000 | 63000 | 63000 | 63000 | 0 |
| 4 | 20230921 | 192000 | 10183887200 | 63000 | 63000 | 63000 | 63000 | 0 |
| 5 | 20230921 | 191900 | 10183887200 | 63000 | 63000 | 63000 | 63000 | 0 |
| 6 | 20230921 | 191800 | 10183887200 | 63000 | 63000 | 63000 | 63000 | 0 |
| 7 | 20230921 | 191700 | 10183887200 | 63000 | 63000 | 63000 | 63000 | 0 |
| 8 | 20230921 | 191600 | 10183887200 | 63000 | 63000 | 63000 | 63000 | 0 |
| 9 | 20230921 | 191500 | 10183887200 | 63000 | 63000 | 63000 | 63000 | 0 |
| 10 | 20230921 | 191400 | 10183887200 | 63000 | 63000 | 63000 | 63000 | 0 |
| 11 | 20230921 | 191300 | 10183887200 | 63000 | 63000 | 63000 | 63000 | 0 |
| 12 | 20230921 | 191200 | 10183887200 | 63000 | 63000 | 63000 | 63000 | 0 |
| 13 | 20230921 | 191100 | 10183887200 | 63000 | 63000 | 63000 | 63000 | 0 |
| 14 | 20230921 | 191000 | 10183887200 | 63000 | 63000 | 63000 | 63000 | 0 |
| 15 | 20230921 | 190900 | 10183887200 | 63000 | 63000 | 63000 | 63000 | 0 |
| 16 | 20230921 | 190800 | 10183887200 | 63000 | 63000 | 63000 | 63000 | 0 |
| 17 | 20230921 | 190700 | 10183887200 | 63000 | 63000 | 63000 | 63000 | 0 |
| 18 | 20230921 | 190600 | 10183887200 | 63000 | 63000 | 63000 | 63000 | 0 |
| 19 | 20230921 | 190500 | 10183887200 | 63000 | 63000 | 63000 | 63000 | 0 |
| 20 | 20230921 | 190400 | 10183887200 | 63000 | 63000 | 63000 | 63000 | 0 |
| 21 | 20230921 | 190300 | 10183887200 | 63000 | 63000 | 63000 | 63000 | 0 |
| 22 | 20230921 | 190200 | 10183887200 | 63000 | 63000 | 63000 | 63000 | 0 |
| 23 | 20230921 | 190100 | 10183887200 | 63000 | 63000 | 63000 | 63000 | 0 |
| 24 | 20230921 | 190000 | 10183887200 | 63000 | 63000 | 63000 | 63000 | 0 |
| 25 | 20230921 | 185900 | 10183887200 | 63000 | 63000 | 63000 | 63000 | 0 |
| 26 | 20230921 | 185800 | 10183887200 | 63000 | 63000 | 63000 | 63000 | 0 |
| 27 | 20230921 | 185700 | 10183887200 | 63000 | 63000 | 63000 | 63000 | 0 |
| 28 | 20230921 | 185600 | 10183887200 | 63000 | 63000 | 63000 | 63000 | 0 |
| 29 | 20230921 | 185500 | 10183887200 | 63000 | 63000 | 63000 | 63000 | 0 |
| 30 | 20230921 | 185400 | 10183887200 | 63000 | 63000 | 63000 | 63000 | 0 |
| 31 | 20230921 | 185300 | 10183887200 | 63000 | 63000 | 63000 | 63000 | 0 |
| 32 | 20230921 | 185200 | 10183887200 | 63000 | 63000 | 63000 | 63000 | 5555 |
| 33 | 20230921 | 185100 | 10183887200 | 63000 | 63000 | 63000 | 63000 | 0 |
| 34 | 20230921 | 185000 | 10183887200 | 63000 | 63000 | 63000 | 63000 | 0 |
| 35 | 20230921 | 184900 | 10183887200 | 63000 | 63000 | 63000 | 63000 | 0 |
| 36 | 20230921 | 184800 | 10183887200 | 63000 | 63000 | 63000 | 63000 | 0 |
| 37 | 20230921 | 184700 | 10183887200 | 63000 | 63000 | 63000 | 63000 | 0 |
| 38 | 20230921 | 184600 | 10183887200 | 63000 | 63000 | 63000 | 63000 | 0 |
| 39 | 20230921 | 184500 | 10183887200 | 63000 | 63000 | 63000 | 63000 | 0 |
| 40 | 20230921 | 184400 | 10183887200 | 63000 | 63000 | 63000 | 63000 | 0 |
| 41 | 20230921 | 184300 | 10183887200 | 63000 | 63000 | 63000 | 63000 | 0 |
| 42 | 20230921 | 184200 | 10183887200 | 63000 | 63000 | 63000 | 63000 | 0 |
| 43 | 20230921 | 184100 | 10183887200 | 63000 | 63000 | 63000 | 63000 | 0 |
| 44 | 20230921 | 184000 | 10183887200 | 63000 | 63000 | 63000 | 63000 | 0 |
| 45 | 20230921 | 183900 | 10183887200 | 63000 | 63000 | 63000 | 63000 | 0 |
| 46 | 20230921 | 183800 | 10183887200 | 63000 | 63000 | 63000 | 63000 | 0 |
| 47 | 20230921 | 183700 | 10183887200 | 63000 | 63000 | 63000 | 63000 | 0 |
| 48 | 20230921 | 183600 | 10183887200 | 63000 | 63000 | 63000 | 63000 | 0 |
| 49 | 20230921 | 183500 | 10183887200 | 63000 | 63000 | 63000 | 63000 | 0 |
| 50 | 20230921 | 183400 | 10183887200 | 63000 | 63000 | 63000 | 63000 | 0 |
| 51 | 20230921 | 183300 | 10183887200 | 63000 | 63000 | 63000 | 63000 | 0 |
| 52 | 20230921 | 183200 | 10183887200 | 63000 | 63000 | 63000 | 63000 | 0 |
| 53 | 20230921 | 183100 | 10183887200 | 63000 | 63000 | 63000 | 63000 | 0 |
| 54 | 20230921 | 183000 | 10183887200 | 63000 | 63000 | 63000 | 63000 | 0 |
| 55 | 20230921 | 182900 | 10183887200 | 63000 | 63000 | 63000 | 63000 | 0 |
| 56 | 20230921 | 182800 | 10183887200 | 63000 | 63000 | 63000 | 63000 | 0 |
| 57 | 20230921 | 182700 | 10183887200 | 63000 | 63000 | 63000 | 63000 | 0 |
| 58 | 20230921 | 182600 | 10183887200 | 63000 | 63000 | 63000 | 63000 | 0 |
| 59 | 20230921 | 182500 | 10183887200 | 63000 | 63000 | 63000 | 63000 | 0 |
| 60 | 20230921 | 182400 | 10183887200 | 63000 | 63000 | 63000 | 63000 | 0 |
| 61 | 20230921 | 182300 | 10183887200 | 63000 | 63000 | 63000 | 63000 | 0 |
| 62 | 20230921 | 182200 | 10183887200 | 63000 | 63000 | 63000 | 63000 | 5555 |
| 63 | 20230921 | 182100 | 10183887200 | 63000 | 63000 | 63000 | 63000 | 0 |
| 64 | 20230921 | 182000 | 10183887200 | 63000 | 63000 | 63000 | 63000 | 0 |
| 65 | 20230921 | 181900 | 10183887200 | 63000 | 63000 | 63000 | 63000 | 0 |
| 66 | 20230921 | 181800 | 10183887200 | 63000 | 63000 | 63000 | 63000 | 0 |
| 67 | 20230921 | 181700 | 10183887200 | 63000 | 63000 | 63000 | 63000 | 0 |
| 68 | 20230921 | 181600 | 10183887200 | 63000 | 63000 | 63000 | 63000 | 0 |
| 69 | 20230921 | 181500 | 10183887200 | 63000 | 63000 | 63000 | 63000 | 0 |
| 70 | 20230921 | 181400 | 10183887200 | 63000 | 63000 | 63000 | 63000 | 0 |
| 71 | 20230921 | 181300 | 10183887200 | 63000 | 63000 | 63000 | 63000 | 0 |
| 72 | 20230921 | 181200 | 10183887200 | 63000 | 63000 | 63000 | 63000 | 0 |
| 73 | 20230921 | 181100 | 10183887200 | 63000 | 63000 | 63000 | 63000 | 0 |
| 74 | 20230921 | 181000 | 10183887200 | 63000 | 63000 | 63000 | 63000 | 0 |
| 75 | 20230921 | 180900 | 10183887200 | 63000 | 63000 | 63000 | 63000 | 0 |
| 76 | 20230921 | 180800 | 10183887200 | 63000 | 63000 | 63000 | 63000 | 0 |
| 77 | 20230921 | 180700 | 10183887200 | 63000 | 63000 | 63000 | 63000 | 0 |
| 78 | 20230921 | 180600 | 10183887200 | 63000 | 63000 | 63000 | 63000 | 0 |
| 79 | 20230921 | 180500 | 10183887200 | 63000 | 63000 | 63000 | 63000 | 0 |
| 80 | 20230921 | 180400 | 10183887200 | 63000 | 63000 | 63000 | 63000 | 0 |
| 81 | 20230921 | 180300 | 10183887200 | 63000 | 63000 | 63000 | 63000 | 0 |
| 82 | 20230921 | 180200 | 10183887200 | 63000 | 63000 | 63000 | 63000 | 0 |
| 83 | 20230921 | 180100 | 10183887200 | 63000 | 63000 | 63000 | 63000 | 0 |
| 84 | 20230921 | 180000 | 10183887200 | 63000 | 63000 | 63000 | 63000 | 0 |
| 85 | 20230921 | 175900 | 10183887200 | 63000 | 63000 | 63000 | 63000 | 0 |
| 86 | 20230921 | 175800 | 10183887200 | 63000 | 63000 | 63000 | 63000 | 0 |
| 87 | 20230921 | 175700 | 10183887200 | 63000 | 63000 | 63000 | 63000 | 0 |
| 88 | 20230921 | 175600 | 10183887200 | 63000 | 63000 | 63000 | 63000 | 0 |
| 89 | 20230921 | 175500 | 10183887200 | 63000 | 63000 | 63000 | 63000 | 0 |
| 90 | 20230921 | 175400 | 10183887200 | 63000 | 63000 | 63000 | 63000 | 0 |
| 91 | 20230921 | 175300 | 10183887200 | 63000 | 63000 | 63000 | 63000 | 0 |
| 92 | 20230921 | 175200 | 10183887200 | 63000 | 63000 | 63000 | 63000 | 5555 |
| 93 | 20230921 | 175100 | 10183887200 | 63000 | 63000 | 63000 | 63000 | 0 |
| 94 | 20230921 | 175000 | 10183887200 | 63000 | 63000 | 63000 | 63000 | 0 |
| 95 | 20230921 | 174900 | 10183887200 | 63000 | 63000 | 63000 | 63000 | 0 |
| 96 | 20230921 | 174800 | 10183887200 | 63000 | 63000 | 63000 | 63000 | 0 |
| 97 | 20230921 | 174700 | 10183887200 | 63000 | 63000 | 63000 | 63000 | 0 |
| 98 | 20230921 | 174600 | 10183887200 | 63000 | 63000 | 63000 | 63000 | 0 |
| 99 | 20230921 | 174500 | 10183887200 | 63000 | 63000 | 63000 | 63000 | 0 |
| 100 | 20230921 | 174400 | 10183887200 | 63000 | 63000 | 63000 | 63000 | 0 |
| 101 | 20230921 | 174300 | 10183887200 | 63000 | 63000 | 63000 | 63000 | 0 |
| 102 | 20230921 | 174200 | 10183887200 | 63000 | 63000 | 63000 | 63000 | 0 |
| 103 | 20230921 | 174100 | 10183887200 | 63000 | 63000 | 63000 | 63000 | 0 |
| 104 | 20230921 | 174000 | 10183887200 | 63000 | 63000 | 63000 | 63000 | 0 |
| 105 | 20230921 | 173900 | 10183887200 | 63000 | 63000 | 63000 | 63000 | 0 |
| 106 | 20230921 | 173800 | 10183887200 | 63000 | 63000 | 63000 | 63000 | 0 |
| 107 | 20230921 | 173700 | 10183887200 | 63000 | 63000 | 63000 | 63000 | 0 |
| 108 | 20230921 | 173600 | 10183887200 | 63000 | 63000 | 63000 | 63000 | 0 |
| 109 | 20230921 | 173500 | 10183887200 | 63000 | 63000 | 63000 | 63000 | 0 |
| 110 | 20230921 | 173400 | 10183887200 | 63000 | 63000 | 63000 | 63000 | 0 |
| 111 | 20230921 | 173300 | 10183887200 | 63000 | 63000 | 63000 | 63000 | 0 |
| 112 | 20230921 | 173200 | 10183887200 | 63000 | 63000 | 63000 | 63000 | 0 |
| 113 | 20230921 | 173100 | 10183887200 | 63000 | 63000 | 63000 | 63000 | 0 |
| 114 | 20230921 | 173000 | 10183887200 | 63000 | 63000 | 63000 | 63000 | 0 |
| 115 | 20230921 | 172900 | 10183887200 | 63000 | 63000 | 63000 | 63000 | 0 |
| 116 | 20230921 | 172800 | 10183887200 | 63000 | 63000 | 63000 | 63000 | 0 |
| 117 | 20230921 | 172700 | 10183887200 | 63000 | 63000 | 63000 | 63000 | 0 |
| 118 | 20230921 | 172600 | 10183887200 | 63000 | 63000 | 63000 | 63000 | 0 |
| 119 | 20230921 | 172500 | 10183887200 | 63000 | 63000 | 63000 | 63000 | 0 |
| 120 | 20230921 | 172400 | 10183887200 | 63000 | 63000 | 63000 | 63000 | 0 |
| 121 | 20230921 | 172300 | 10183887200 | 63000 | 63000 | 63000 | 63000 | 0 |
| 122 | 20230921 | 172200 | 10183887200 | 63000 | 63000 | 63000 | 63000 | 5555 |
| 123 | 20230921 | 172100 | 10183887200 | 63000 | 63000 | 63000 | 63000 | 0 |
| 124 | 20230921 | 172000 | 10183887200 | 63000 | 63000 | 63000 | 63000 | 0 |
| 125 | 20230921 | 171900 | 10183887200 | 63000 | 63000 | 63000 | 63000 | 0 |
| 126 | 20230921 | 171800 | 10183887200 | 63000 | 63000 | 63000 | 63000 | 0 |
| 127 | 20230921 | 171700 | 10183887200 | 63000 | 63000 | 63000 | 63000 | 0 |
| 128 | 20230921 | 171600 | 10183887200 | 63000 | 63000 | 63000 | 63000 | 0 |
| 129 | 20230921 | 171500 | 10183887200 | 63000 | 63000 | 63000 | 63000 | 0 |
| 130 | 20230921 | 171400 | 10183887200 | 63000 | 63000 | 63000 | 63000 | 0 |
| 131 | 20230921 | 171300 | 10183887200 | 63000 | 63000 | 63000 | 63000 | 0 |
| 132 | 20230921 | 171200 | 10183887200 | 63000 | 63000 | 63000 | 63000 | 0 |
| 133 | 20230921 | 171100 | 10183887200 | 63000 | 63000 | 63000 | 63000 | 0 |
| 134 | 20230921 | 171000 | 10183887200 | 63000 | 63000 | 63000 | 63000 | 0 |
| 135 | 20230921 | 170900 | 10183887200 | 63000 | 63000 | 63000 | 63000 | 0 |
| 136 | 20230921 | 170800 | 10183887200 | 63000 | 63000 | 63000 | 63000 | 0 |
| 137 | 20230921 | 170700 | 10183887200 | 63000 | 63000 | 63000 | 63000 | 0 |
| 138 | 20230921 | 170600 | 10183887200 | 63000 | 63000 | 63000 | 63000 | 0 |
| 139 | 20230921 | 170500 | 10183887200 | 63000 | 63000 | 63000 | 63000 | 0 |
| 140 | 20230921 | 170400 | 10183887200 | 63000 | 63000 | 63000 | 63000 | 0 |
| 141 | 20230921 | 170300 | 10183887200 | 63000 | 63000 | 63000 | 63000 | 0 |
| 142 | 20230921 | 170200 | 10183887200 | 63000 | 63000 | 63000 | 63000 | 0 |
| 143 | 20230921 | 170100 | 10183887200 | 63000 | 63000 | 63000 | 63000 | 0 |
| 144 | 20230921 | 170000 | 10183887200 | 63000 | 63000 | 63000 | 63000 | 0 |
| 145 | 20230921 | 165900 | 10183887200 | 63000 | 63000 | 63000 | 63000 | 0 |
| 146 | 20230921 | 165800 | 10183887200 | 63000 | 63000 | 63000 | 63000 | 0 |
| 147 | 20230921 | 165700 | 10183887200 | 63000 | 63000 | 63000 | 63000 | 0 |
| 148 | 20230921 | 165600 | 10183887200 | 63000 | 63000 | 63000 | 63000 | 0 |
| 149 | 20230921 | 165500 | 10183887200 | 63000 | 63000 | 63000 | 63000 | 0 |
| 150 | 20230921 | 165400 | 10183887200 | 63000 | 63000 | 63000 | 63000 | 0 |
| 151 | 20230921 | 165300 | 10183887200 | 63000 | 63000 | 63000 | 63000 | 0 |
| 152 | 20230921 | 165200 | 10183887200 | 63000 | 63000 | 63000 | 63000 | 5555 |
| 153 | 20230921 | 165100 | 10183887200 | 63000 | 63000 | 63000 | 63000 | 0 |
| 154 | 20230921 | 165000 | 10183887200 | 63000 | 63000 | 63000 | 63000 | 0 |
| 155 | 20230921 | 164900 | 10183887200 | 63000 | 63000 | 63000 | 63000 | 0 |
| 156 | 20230921 | 164800 | 10183887200 | 63000 | 63000 | 63000 | 63000 | 0 |
| 157 | 20230921 | 164700 | 10183887200 | 63000 | 63000 | 63000 | 63000 | 0 |
| 158 | 20230921 | 164600 | 10183887200 | 63000 | 63000 | 63000 | 63000 | 0 |
| 159 | 20230921 | 164500 | 10183887200 | 63000 | 63000 | 63000 | 63000 | 0 |
| 160 | 20230921 | 164400 | 10183887200 | 63000 | 63000 | 63000 | 63000 | 0 |
| 161 | 20230921 | 164300 | 10183887200 | 63000 | 63000 | 63000 | 63000 | 0 |
| 162 | 20230921 | 164200 | 10183887200 | 63000 | 63000 | 63000 | 63000 | 0 |
| 163 | 20230921 | 164100 | 10183887200 | 63000 | 63000 | 63000 | 63000 | 0 |
| 164 | 20230921 | 164000 | 10183887200 | 63000 | 63000 | 63000 | 63000 | 0 |
| 165 | 20230921 | 163900 | 10183887200 | 63000 | 63000 | 63000 | 63000 | 0 |
| 166 | 20230921 | 163800 | 10183887200 | 63000 | 63000 | 63000 | 63000 | 0 |
| 167 | 20230921 | 163700 | 10183887200 | 63000 | 63000 | 63000 | 63000 | 0 |
| 168 | 20230921 | 163600 | 10183887200 | 63000 | 63000 | 63000 | 63000 | 0 |
| 169 | 20230921 | 163500 | 10183887200 | 63000 | 63000 | 63000 | 63000 | 0 |
| 170 | 20230921 | 163400 | 10183887200 | 63000 | 63000 | 63000 | 63000 | 0 |
| 171 | 20230921 | 163300 | 10183887200 | 63000 | 63000 | 63000 | 63000 | 0 |
| 172 | 20230921 | 163200 | 10183887200 | 63000 | 63000 | 63000 | 63000 | 0 |
| 173 | 20230921 | 163100 | 10183887200 | 63000 | 63000 | 63000 | 63000 | 0 |
| 174 | 20230921 | 163000 | 10183887200 | 63000 | 63000 | 63000 | 63000 | 0 |
| 175 | 20230921 | 162900 | 10183887200 | 63000 | 63000 | 63000 | 63000 | 0 |
| 176 | 20230921 | 162800 | 10183887200 | 63000 | 63000 | 63000 | 63000 | 0 |
| 177 | 20230921 | 162700 | 10183887200 | 63000 | 63000 | 63000 | 63000 | 0 |
| 178 | 20230921 | 162600 | 10183887200 | 63000 | 63000 | 63000 | 63000 | 0 |
| 179 | 20230921 | 162500 | 10183887200 | 63000 | 63000 | 63000 | 63000 | 0 |
| 180 | 20230921 | 162400 | 10183887200 | 63000 | 63000 | 63000 | 63000 | 0 |
| 181 | 20230921 | 162300 | 10183887200 | 63000 | 63000 | 63000 | 63000 | 0 |
| 182 | 20230921 | 162200 | 10183887200 | 63000 | 63000 | 63000 | 63000 | 5555 |
| 183 | 20230921 | 162100 | 10183887200 | 63000 | 63000 | 63000 | 63000 | 0 |
| 184 | 20230921 | 162000 | 10183887200 | 63000 | 63000 | 63000 | 63000 | 0 |
| 185 | 20230921 | 161900 | 10183887200 | 63000 | 63000 | 63000 | 63000 | 0 |
| 186 | 20230921 | 161800 | 10183887200 | 63000 | 63000 | 63000 | 63000 | 0 |
| 187 | 20230921 | 161700 | 10183887200 | 63000 | 63000 | 63000 | 63000 | 0 |
| 188 | 20230921 | 161600 | 10183887200 | 63000 | 63000 | 63000 | 63000 | 0 |
| 189 | 20230921 | 161500 | 10183887200 | 63000 | 63000 | 63000 | 63000 | 0 |
| 190 | 20230921 | 161400 | 10183887200 | 63000 | 63000 | 63000 | 63000 | 0 |
| 191 | 20230921 | 161300 | 10183887200 | 63000 | 63000 | 63000 | 63000 | 0 |
| 192 | 20230921 | 161200 | 10183887200 | 63000 | 63000 | 63000 | 63000 | 0 |
| 193 | 20230921 | 161100 | 10183887200 | 63000 | 63000 | 63000 | 63000 | 0 |
| 194 | 20230921 | 161000 | 10183887200 | 63000 | 63000 | 63000 | 63000 | 0 |
| 195 | 20230921 | 160900 | 10183887200 | 63000 | 63000 | 63000 | 63000 | 0 |
| 196 | 20230921 | 160800 | 10183887200 | 63000 | 63000 | 63000 | 63000 | 0 |
| 197 | 20230921 | 160700 | 10183887200 | 63000 | 63000 | 63000 | 63000 | 0 |
| 198 | 20230921 | 160600 | 10183887200 | 63000 | 63000 | 63000 | 63000 | 0 |
| 199 | 20230921 | 160500 | 10183887200 | 63000 | 63000 | 63000 | 63000 | 0 |
| 200 | 20230921 | 160400 | 10183887200 | 63000 | 63000 | 63000 | 63000 | 0 |
| 201 | 20230921 | 160300 | 10183887200 | 63000 | 63000 | 63000 | 63000 | 0 |
| 202 | 20230921 | 160200 | 10183887200 | 63000 | 63000 | 63000 | 63000 | 0 |
| 203 | 20230921 | 160100 | 10183887200 | 63000 | 63000 | 63000 | 63000 | 0 |
| 204 | 20230921 | 160000 | 10183887200 | 63000 | 63000 | 63000 | 63000 | 0 |
| 205 | 20230921 | 155900 | 10183887200 | 63000 | 63000 | 63000 | 63000 | 0 |
| 206 | 20230921 | 155800 | 10183887200 | 63000 | 63000 | 63000 | 63000 | 0 |
| 207 | 20230921 | 155700 | 10183887200 | 63000 | 63000 | 63000 | 63000 | 0 |
| 208 | 20230921 | 155600 | 10183887200 | 63000 | 63000 | 63000 | 63000 | 0 |
| 209 | 20230921 | 155500 | 10183887200 | 63000 | 63000 | 63000 | 63000 | 0 |
| 210 | 20230921 | 155400 | 10183887200 | 63000 | 63000 | 63000 | 63000 | 0 |
| 211 | 20230921 | 155300 | 10183887200 | 63000 | 63000 | 63000 | 63000 | 0 |
| 212 | 20230921 | 155200 | 10183887200 | 63000 | 63000 | 63000 | 63000 | 5555 |
| 213 | 20230921 | 155100 | 10183887200 | 63000 | 63000 | 63000 | 63000 | 0 |
| 214 | 20230921 | 155000 | 10183887200 | 63000 | 63000 | 63000 | 63000 | 0 |
| 215 | 20230921 | 154900 | 10183887200 | 63000 | 63000 | 63000 | 63000 | 0 |
| 216 | 20230921 | 154800 | 10183887200 | 63000 | 63000 | 63000 | 63000 | 0 |
| 217 | 20230921 | 154700 | 10183887200 | 63000 | 63000 | 63000 | 63000 | 0 |
| 218 | 20230921 | 154600 | 10183887200 | 63000 | 63000 | 63000 | 63000 | 0 |
| 219 | 20230921 | 154500 | 10183887200 | 63000 | 63000 | 63000 | 63000 | 0 |
| 220 | 20230921 | 154400 | 10183887200 | 63000 | 63000 | 63000 | 63000 | 0 |
| 221 | 20230921 | 154300 | 10183887200 | 63000 | 63000 | 63000 | 63000 | 0 |
| 222 | 20230921 | 154200 | 10183887200 | 63000 | 63000 | 63000 | 63000 | 0 |
| 223 | 20230921 | 154100 | 10183887200 | 63000 | 63000 | 63000 | 63000 | 0 |
| 224 | 20230921 | 154000 | 10183887200 | 63000 | 63000 | 63000 | 63000 | 0 |
| 225 | 20230921 | 153900 | 10183887200 | 63000 | 63000 | 63000 | 63000 | 0 |
| 226 | 20230921 | 153800 | 10183887200 | 63000 | 63000 | 63000 | 63000 | 0 |
| 227 | 20230921 | 153700 | 10183887200 | 63000 | 63000 | 63000 | 63000 | 0 |
| 228 | 20230921 | 153600 | 10183887200 | 63000 | 63000 | 63000 | 63000 | 0 |
| 229 | 20230921 | 153500 | 10183887200 | 63000 | 63000 | 63000 | 63000 | 0 |
| 230 | 20230921 | 153400 | 10183887200 | 63000 | 63000 | 63000 | 63000 | 0 |
| 231 | 20230921 | 153300 | 10183887200 | 63000 | 63000 | 63000 | 63000 | 0 |
| 232 | 20230921 | 153200 | 10183887200 | 63000 | 63000 | 63000 | 63000 | 0 |
| 233 | 20230921 | 153100 | 10183887200 | 63000 | 63000 | 63000 | 63000 | 0 |
| 234 | 20230921 | 153000 | 10183887200 | 63000 | 63000 | 63000 | 63000 | 5555 |
| 235 | 20230921 | 152900 | 9833922200 | 63300 | 63300 | 63300 | 63300 | 0 |
| 236 | 20230921 | 152800 | 9833922200 | 63300 | 63300 | 63300 | 63300 | 0 |
| 237 | 20230921 | 152700 | 9833922200 | 63300 | 63300 | 63300 | 63300 | 0 |
| 238 | 20230921 | 152600 | 9833922200 | 63300 | 63300 | 63300 | 63300 | 0 |
| 239 | 20230921 | 152500 | 9833922200 | 63300 | 63300 | 63300 | 63300 | 0 |
| 240 | 20230921 | 152400 | 9833922200 | 63300 | 63300 | 63300 | 63300 | 0 |
| 241 | 20230921 | 152300 | 9833922200 | 63300 | 63300 | 63300 | 63300 | 0 |
| 242 | 20230921 | 152200 | 9833922200 | 63300 | 63300 | 63300 | 63300 | 0 |
| 243 | 20230921 | 152100 | 9833922200 | 63300 | 63300 | 63300 | 63300 | 0 |
| 244 | 20230921 | 152000 | 9833922200 | 63300 | 63300 | 63300 | 63300 | 0 |
| 245 | 20230921 | 151900 | 9833922200 | 63300 | 63300 | 63300 | 63200 | 390 |
| 246 | 20230921 | 151800 | 9809248900 | 63300 | 63100 | 63300 | 63100 | 460 |
| 247 | 20230921 | 151700 | 9780176600 | 63100 | 63100 | 63200 | 63100 | 230 |
| 248 | 20230921 | 151600 | 9765660700 | 63200 | 63000 | 63200 | 63000 | 901 |
| 249 | 20230921 | 151500 | 9708844000 | 63000 | 63100 | 63100 | 63000 | 107 |
| 250 | 20230921 | 151400 | 9702099200 | 63100 | 63200 | 63200 | 63000 | 300 |
| 251 | 20230921 | 151300 | 9683166600 | 63200 | 63100 | 63200 | 63100 | 128 |
| 252 | 20230921 | 151200 | 9675089100 | 63200 | 63100 | 63200 | 63000 | 145 |
| 253 | 20230921 | 151100 | 9665945000 | 63200 | 63100 | 63200 | 63000 | 666 |
| 254 | 20230921 | 151000 | 9623971800 | 63100 | 63200 | 63200 | 63100 | 1034 |
| 255 | 20230921 | 150900 | 9558725400 | 63200 | 63200 | 63200 | 63100 | 254 |
| 256 | 20230921 | 150800 | 9542695000 | 63200 | 63200 | 63200 | 63100 | 340 |
| 257 | 20230921 | 150700 | 9521238100 | 63200 | 63200 | 63300 | 63100 | 710 |
| 258 | 20230921 | 150600 | 9476371200 | 63200 | 63100 | 63200 | 63100 | 73 |
| 259 | 20230921 | 150500 | 9471760800 | 63200 | 63200 | 63200 | 63100 | 224 |
| 260 | 20230921 | 150400 | 9457610700 | 63200 | 63300 | 63300 | 63100 | 40 |
| 261 | 20230921 | 150300 | 9455082500 | 63200 | 63200 | 63300 | 63100 | 1063 |
| 262 | 20230921 | 150200 | 9387905500 | 63100 | 63200 | 63200 | 63100 | 439 |
| 263 | 20230921 | 150100 | 9360204100 | 63100 | 63200 | 63200 | 63100 | 137 |
| 264 | 20230921 | 150000 | 9351546900 | 63200 | 63200 | 63200 | 63100 | 219 |
| 265 | 20230921 | 145900 | 9337713300 | 63200 | 63200 | 63200 | 63100 | 53 |
| 266 | 20230921 | 145800 | 9334368500 | 63200 | 63100 | 63200 | 63100 | 285 |
| 267 | 20230921 | 145700 | 9316383200 | 63100 | 63100 | 63200 | 63100 | 356 |
| 268 | 20230921 | 145600 | 9293904500 | 63200 | 63200 | 63200 | 63200 | 66 |
| 269 | 20230921 | 145500 | 9289733300 | 63100 | 63100 | 63200 | 63100 | 199 |
| 270 | 20230921 | 145400 | 9277174700 | 63100 | 63100 | 63200 | 63100 | 31 |
| 271 | 20230921 | 145300 | 9275216700 | 63200 | 63100 | 63200 | 63100 | 100 |
| 272 | 20230921 | 145200 | 9268905400 | 63200 | 63200 | 63200 | 63200 | 54 |
| 273 | 20230921 | 145100 | 9265492600 | 63200 | 63200 | 63200 | 63100 | 110 |
| 274 | 20230921 | 145000 | 9258547400 | 63200 | 63200 | 63200 | 63100 | 184 |
| 275 | 20230921 | 144900 | 9246926700 | 63200 | 63200 | 63200 | 63100 | 89 |
| 276 | 20230921 | 144800 | 9241305100 | 63200 | 63200 | 63200 | 63100 | 129 |
| 277 | 20230921 | 144700 | 9233159700 | 63200 | 63200 | 63200 | 63100 | 36 |
| 278 | 20230921 | 144600 | 9230885800 | 63200 | 63200 | 63300 | 63100 | 563 |
| 279 | 20230921 | 144500 | 9195310000 | 63200 | 63200 | 63300 | 63200 | 279 |
| 280 | 20230921 | 144400 | 9177672500 | 63200 | 63300 | 63300 | 63200 | 972 |
| 281 | 20230921 | 144300 | 9116229400 | 63300 | 63300 | 63300 | 63200 | 98 |
| 282 | 20230921 | 144200 | 9110033000 | 63300 | 63300 | 63300 | 63300 | 144 |
| 283 | 20230921 | 144100 | 9100917800 | 63300 | 63300 | 63300 | 63200 | 222 |
| 284 | 20230921 | 144000 | 9086872500 | 63300 | 63300 | 63300 | 63200 | 143 |
| 285 | 20230921 | 143900 | 9077833500 | 63200 | 63300 | 63300 | 63200 | 87 |
| 286 | 20230921 | 143800 | 9072333100 | 63300 | 63200 | 63300 | 63200 | 218 |
| 287 | 20230921 | 143700 | 9058554500 | 63300 | 63300 | 63300 | 63300 | 104 |
| 288 | 20230921 | 143600 | 9051971300 | 63200 | 63200 | 63300 | 63200 | 159 |
| 289 | 20230921 | 143500 | 9041916300 | 63300 | 63200 | 63300 | 63200 | 27 |
| 290 | 20230921 | 143400 | 9040207500 | 63200 | 63300 | 63300 | 63200 | 279 |
| 291 | 20230921 | 143300 | 9022566500 | 63300 | 63300 | 63300 | 63300 | 108 |
| 292 | 20230921 | 143200 | 9015730100 | 63300 | 63300 | 63400 | 63200 | 392 |
| 293 | 20230921 | 143100 | 8990931700 | 63300 | 63300 | 63400 | 63300 | 597 |
| 294 | 20230921 | 143000 | 8953136400 | 63400 | 63400 | 63400 | 63400 | 89 |
| 295 | 20230921 | 142900 | 8947493800 | 63400 | 63500 | 63500 | 63300 | 77 |
| 296 | 20230921 | 142800 | 8942613900 | 63400 | 63400 | 63400 | 63400 | 45 |
| 297 | 20230921 | 142700 | 8939760900 | 63400 | 63400 | 63400 | 63300 | 127 |
| 298 | 20230921 | 142600 | 8931716000 | 63400 | 63400 | 63400 | 63300 | 33 |
| 299 | 20230921 | 142500 | 8929625300 | 63300 | 63300 | 63400 | 63300 | 129 |
| 300 | 20230921 | 142400 | 8921459400 | 63300 | 63400 | 63400 | 63300 | 43 |
| 301 | 20230921 | 142300 | 8918736500 | 63400 | 63400 | 63400 | 63300 | 312 |
| 302 | 20230921 | 142200 | 8898985000 | 63300 | 63400 | 63400 | 63300 | 73 |
| 303 | 20230921 | 142100 | 8894363500 | 63400 | 63300 | 63400 | 63300 | 377 |
| 304 | 20230921 | 142000 | 8870462800 | 63400 | 63500 | 63500 | 63300 | 653 |
| 305 | 20230921 | 141900 | 8829091100 | 63500 | 63400 | 63500 | 63400 | 92 |
| 306 | 20230921 | 141800 | 8823256800 | 63400 | 63500 | 63500 | 63400 | 42 |
| 307 | 20230921 | 141700 | 8820591900 | 63500 | 63500 | 63500 | 63400 | 103 |
| 308 | 20230921 | 141600 | 8814058100 | 63500 | 63600 | 63600 | 63500 | 371 |
| 309 | 20230921 | 141500 | 8790476800 | 63600 | 63300 | 63600 | 63300 | 800 |
| 310 | 20230921 | 141400 | 8739734100 | 63300 | 63200 | 63300 | 63200 | 3238 |
| 311 | 20230921 | 141300 | 8535084800 | 63100 | 63100 | 63100 | 63000 | 408 |
| 312 | 20230921 | 141200 | 8509340100 | 63100 | 63100 | 63100 | 63000 | 243 |
| 313 | 20230921 | 141100 | 8494014300 | 63100 | 63100 | 63100 | 63100 | 108 |
| 314 | 20230921 | 141000 | 8487199500 | 63100 | 63100 | 63100 | 63000 | 294 |
| 315 | 20230921 | 140900 | 8468676300 | 63100 | 63000 | 63100 | 63000 | 652 |
| 316 | 20230921 | 140800 | 8427598900 | 63100 | 63000 | 63100 | 63000 | 102 |
| 317 | 20230921 | 140700 | 8421169900 | 63100 | 63000 | 63100 | 63000 | 404 |
| 318 | 20230921 | 140600 | 8395717300 | 63100 | 63000 | 63100 | 63000 | 374 |
| 319 | 20230921 | 140500 | 8372154100 | 63000 | 63100 | 63100 | 63000 | 188 |
| 320 | 20230921 | 140400 | 8360308800 | 63100 | 63100 | 63100 | 63000 | 86 |
| 321 | 20230921 | 140300 | 8354888300 | 63100 | 63100 | 63200 | 63000 | 138 |
| 322 | 20230921 | 140200 | 8346186900 | 63100 | 63100 | 63200 | 63100 | 323 |
| 323 | 20230921 | 140100 | 8325804000 | 63100 | 63100 | 63100 | 63000 | 150 |
| 324 | 20230921 | 140000 | 8316345700 | 63100 | 63100 | 63100 | 62900 | 296 |
| 325 | 20230921 | 135900 | 8297700100 | 63000 | 63000 | 63100 | 63000 | 1058 |
| 326 | 20230921 | 135800 | 8231044800 | 63100 | 63100 | 63200 | 63000 | 3296 |
| 327 | 20230921 | 135700 | 8023247700 | 63200 | 63200 | 63200 | 63200 | 60 |
| 328 | 20230921 | 135600 | 8019455700 | 63200 | 63200 | 63200 | 63100 | 106 |
| 329 | 20230921 | 135500 | 8012763200 | 63100 | 63200 | 63200 | 63100 | 132 |
| 330 | 20230921 | 135400 | 8004422200 | 63100 | 63200 | 63200 | 63100 | 92 |
| 331 | 20230921 | 135300 | 7998614500 | 63200 | 63300 | 63300 | 63100 | 103 |
| 332 | 20230921 | 135200 | 7992106800 | 63300 | 63200 | 63300 | 63200 | 169 |
| 333 | 20230921 | 135100 | 7981425900 | 63300 | 63300 | 63300 | 63200 | 331 |
| 334 | 20230921 | 135000 | 7960500800 | 63200 | 63200 | 63200 | 63200 | 99 |
| 335 | 20230921 | 134900 | 7954244000 | 63200 | 63300 | 63300 | 63100 | 2362 |
| 336 | 20230921 | 134800 | 7805084300 | 63300 | 63200 | 63300 | 63200 | 92 |
| 337 | 20230921 | 134700 | 7799268400 | 63200 | 63400 | 63400 | 63200 | 77 |
| 338 | 20230921 | 134600 | 7794401600 | 63400 | 63400 | 63400 | 63200 | 451 |
| 339 | 20230921 | 134500 | 7765873700 | 63500 | 63300 | 63500 | 63300 | 128 |
| 340 | 20230921 | 134400 | 7757759600 | 63400 | 63300 | 63400 | 63200 | 1205 |
| 341 | 20230921 | 134300 | 7681597700 | 63300 | 63500 | 63500 | 63300 | 729 |
| 342 | 20230921 | 134200 | 7635427700 | 63500 | 63500 | 63600 | 63500 | 69 |
| 343 | 20230921 | 134100 | 7631046000 | 63500 | 63500 | 63600 | 63500 | 280 |
| 344 | 20230921 | 134000 | 7613265800 | 63600 | 63600 | 63600 | 63500 | 32 |
| 345 | 20230921 | 133900 | 7611230900 | 63600 | 63600 | 63600 | 63500 | 98 |
| 346 | 20230921 | 133800 | 7605004800 | 63600 | 63600 | 63600 | 63500 | 77 |
| 347 | 20230921 | 133700 | 7600107700 | 63700 | 63700 | 63700 | 63500 | 295 |
| 348 | 20230921 | 133600 | 7581354500 | 63700 | 63500 | 63700 | 63500 | 467 |
| 349 | 20230921 | 133500 | 7551659700 | 63600 | 63600 | 63600 | 63500 | 27 |
| 350 | 20230921 | 133400 | 7549943600 | 63600 | 63600 | 63600 | 63500 | 289 |
| 351 | 20230921 | 133300 | 7531570000 | 63600 | 63500 | 63600 | 63500 | 73 |
| 352 | 20230921 | 133200 | 7526932700 | 63500 | 63500 | 63500 | 63500 | 67 |
| 353 | 20230921 | 133100 | 7522678200 | 63600 | 63500 | 63600 | 63500 | 34 |
| 354 | 20230921 | 133000 | 7520516200 | 63500 | 63500 | 63600 | 63500 | 86 |
| 355 | 20230921 | 132900 | 7515054400 | 63600 | 63600 | 63600 | 63500 | 71 |
| 356 | 20230921 | 132800 | 7510545500 | 63600 | 63500 | 63600 | 63500 | 50 |
| 357 | 20230921 | 132700 | 7507365600 | 63600 | 63500 | 63600 | 63500 | 429 |
| 358 | 20230921 | 132600 | 7480120600 | 63500 | 63500 | 63500 | 63500 | 7 |
| 359 | 20230921 | 132500 | 7479676100 | 63400 | 63500 | 63500 | 63400 | 80 |
| 360 | 20230921 | 132400 | 7474602800 | 63500 | 63400 | 63500 | 63400 | 34 |
| 361 | 20230921 | 132300 | 7472445000 | 63400 | 63500 | 63500 | 63400 | 75 |
| 362 | 20230921 | 132200 | 7467689500 | 63400 | 63500 | 63500 | 63400 | 593 |
| 363 | 20230921 | 132100 | 7430093100 | 63500 | 63400 | 63500 | 63400 | 23 |
| 364 | 20230921 | 132000 | 7428633000 | 63500 | 63400 | 63500 | 63400 | 117 |
| 365 | 20230921 | 131900 | 7421212200 | 63300 | 63400 | 63400 | 63300 | 478 |
| 366 | 20230921 | 131800 | 7390919700 | 63400 | 63300 | 63500 | 63300 | 568 |
| 367 | 20230921 | 131700 | 7354910200 | 63400 | 63300 | 63400 | 63300 | 222 |
| 368 | 20230921 | 131600 | 7340857100 | 63300 | 63400 | 63400 | 63300 | 68 |
| 369 | 20230921 | 131500 | 7336551100 | 63400 | 63400 | 63400 | 63300 | 84 |
| 370 | 20230921 | 131400 | 7331225900 | 63300 | 63300 | 63400 | 63300 | 23 |
| 371 | 20230921 | 131300 | 7329769900 | 63400 | 63400 | 63500 | 63400 | 302 |
| 372 | 20230921 | 131200 | 7310621700 | 63400 | 63400 | 63500 | 63400 | 93 |
| 373 | 20230921 | 131100 | 7304722800 | 63400 | 63400 | 63500 | 63400 | 58 |
| 374 | 20230921 | 131000 | 7301040900 | 63400 | 63400 | 63500 | 63400 | 60 |
| 375 | 20230921 | 130900 | 7297236800 | 63500 | 63400 | 63500 | 63400 | 87 |
| 376 | 20230921 | 130800 | 7291716300 | 63500 | 63400 | 63500 | 63400 | 152 |
| 377 | 20230921 | 130700 | 7282079200 | 63400 | 63500 | 63500 | 63400 | 85 |
| 378 | 20230921 | 130600 | 7276689900 | 63600 | 63500 | 63600 | 63500 | 34 |
| 379 | 20230921 | 130500 | 7274530800 | 63600 | 63500 | 63600 | 63500 | 176 |
| 380 | 20230921 | 130400 | 7263353500 | 63500 | 63600 | 63600 | 63500 | 6 |
| 381 | 20230921 | 130300 | 7262972000 | 63500 | 63500 | 63600 | 63500 | 36 |
| 382 | 20230921 | 130200 | 7260682800 | 63600 | 63500 | 63600 | 63400 | 587 |
| 383 | 20230921 | 130100 | 7223411500 | 63400 | 63500 | 63500 | 63400 | 111 |
| 384 | 20230921 | 130000 | 7216373600 | 63300 | 63400 | 63400 | 63300 | 150 |
| 385 | 20230921 | 125900 | 7206864600 | 63400 | 63400 | 63500 | 63400 | 530 |
| 386 | 20230921 | 125800 | 7173262500 | 63400 | 63400 | 63400 | 63400 | 11 |
| 387 | 20230921 | 125700 | 7172565100 | 63500 | 63500 | 63500 | 63100 | 3850 |
| 388 | 20230921 | 125600 | 6929177700 | 63400 | 63500 | 63500 | 63400 | 322 |
| 389 | 20230921 | 125500 | 6908746300 | 63500 | 63500 | 63600 | 63500 | 226 |
| 390 | 20230921 | 125400 | 6894393600 | 63500 | 63600 | 63600 | 63500 | 59 |
| 391 | 20230921 | 125300 | 6890643200 | 63600 | 63600 | 63600 | 63500 | 83 |
| 392 | 20230921 | 125200 | 6885366000 | 63600 | 63600 | 63700 | 63600 | 24 |
| 393 | 20230921 | 125100 | 6883838400 | 63500 | 63600 | 63700 | 63500 | 16 |
| 394 | 20230921 | 125000 | 6882820700 | 63600 | 63600 | 63600 | 63400 | 637 |
| 395 | 20230921 | 124900 | 6842374400 | 63600 | 63700 | 63700 | 63500 | 1055 |
| 396 | 20230921 | 124800 | 6775354400 | 63600 | 63700 | 63700 | 63600 | 7 |
| 397 | 20230921 | 124700 | 6774908600 | 63700 | 63700 | 63700 | 63700 | 39 |
| 398 | 20230921 | 124600 | 6772424300 | 63700 | 63700 | 63700 | 63600 | 26 |
| 399 | 20230921 | 124500 | 6770769900 | 63600 | 63600 | 63600 | 63600 | 102 |
| 400 | 20230921 | 124400 | 6764282700 | 63700 | 63700 | 63700 | 63600 | 61 |
| 401 | 20230921 | 124300 | 6760401600 | 63700 | 63600 | 63700 | 63600 | 86 |
| 402 | 20230921 | 124200 | 6754930200 | 63700 | 63700 | 63700 | 63700 | 324 |
| 403 | 20230921 | 124100 | 6734291400 | 63700 | 63700 | 63800 | 63700 | 177 |
| 404 | 20230921 | 124000 | 6723015100 | 63700 | 63700 | 63700 | 63600 | 39 |
| 405 | 20230921 | 123900 | 6720532800 | 63700 | 63700 | 63700 | 63600 | 177 |
| 406 | 20230921 | 123800 | 6709274000 | 63700 | 63700 | 63700 | 63600 | 38 |
| 407 | 20230921 | 123700 | 6706855700 | 63700 | 63600 | 63700 | 63600 | 33 |
| 408 | 20230921 | 123600 | 6704754200 | 63600 | 63700 | 63700 | 63600 | 197 |
| 409 | 20230921 | 123500 | 6692223200 | 63600 | 63700 | 63700 | 63600 | 195 |
| 410 | 20230921 | 123400 | 6679810000 | 63700 | 63600 | 63700 | 63600 | 150 |
| 411 | 20230921 | 123300 | 6670269900 | 63600 | 63600 | 63700 | 63600 | 45 |
| 412 | 20230921 | 123200 | 6667407000 | 63600 | 63700 | 63700 | 63600 | 84 |
| 413 | 20230921 | 123100 | 6662062100 | 63600 | 63700 | 63700 | 63600 | 312 |
| 414 | 20230921 | 123000 | 6642187800 | 63800 | 63700 | 63800 | 63700 | 188 |
| 415 | 20230921 | 122900 | 6630210900 | 63800 | 63800 | 63800 | 63700 | 478 |
| 416 | 20230921 | 122800 | 6599758400 | 63700 | 63800 | 63800 | 63700 | 344 |
| 417 | 20230921 | 122700 | 6577843900 | 63800 | 63800 | 63800 | 63700 | 782 |
| 418 | 20230921 | 122600 | 6527958500 | 63900 | 63900 | 63900 | 63900 | 17 |
| 419 | 20230921 | 122500 | 6526872200 | 63900 | 63900 | 63900 | 63800 | 420 |
| 420 | 20230921 | 122400 | 6500072200 | 63900 | 63900 | 63900 | 63900 | 23 |
| 421 | 20230921 | 122300 | 6498602500 | 63900 | 63900 | 63900 | 63900 | 14 |
| 422 | 20230921 | 122200 | 6497707900 | 63900 | 64000 | 64000 | 63900 | 28 |
| 423 | 20230921 | 122100 | 6495918000 | 64000 | 63900 | 64000 | 63900 | 47 |
| 424 | 20230921 | 122000 | 6492911500 | 64000 | 63900 | 64000 | 63900 | 113 |
| 425 | 20230921 | 121900 | 6485689100 | 63900 | 64000 | 64000 | 63900 | 306 |
| 426 | 20230921 | 121800 | 6466132900 | 63900 | 63900 | 63900 | 63900 | 25 |
| 427 | 20230921 | 121700 | 6464535400 | 63900 | 64000 | 64000 | 63900 | 68 |
| 428 | 20230921 | 121600 | 6460188800 | 64000 | 64000 | 64000 | 63900 | 105 |
| 429 | 20230921 | 121500 | 6453476100 | 64000 | 63900 | 64000 | 63900 | 58 |
| 430 | 20230921 | 121400 | 6449769800 | 63900 | 63900 | 63900 | 63800 | 51 |
| 431 | 20230921 | 121300 | 6446511900 | 63900 | 64100 | 64100 | 63900 | 149 |
| 432 | 20230921 | 121200 | 6436981200 | 64000 | 63900 | 64100 | 63900 | 72 |
| 433 | 20230921 | 121100 | 6432372800 | 64000 | 64000 | 64000 | 64000 | 17 |
| 434 | 20230921 | 121000 | 6431284800 | 64000 | 64000 | 64000 | 63900 | 25 |
| 435 | 20230921 | 120900 | 6429685900 | 63800 | 63900 | 64000 | 63800 | 134 |
| 436 | 20230921 | 120800 | 6421123300 | 63900 | 64000 | 64000 | 63800 | 105 |
| 437 | 20230921 | 120700 | 6414407600 | 64000 | 64000 | 64000 | 63800 | 569 |
| 438 | 20230921 | 120600 | 6378046700 | 64000 | 64100 | 64100 | 64000 | 30 |
| 439 | 20230921 | 120500 | 6376126300 | 64100 | 64000 | 64100 | 64000 | 35 |
| 440 | 20230921 | 120400 | 6373884900 | 64000 | 64000 | 64100 | 64000 | 41 |
| 441 | 20230921 | 120300 | 6371258700 | 64000 | 64000 | 64000 | 64000 | 75 |
| 442 | 20230921 | 120200 | 6366458700 | 63800 | 63900 | 64200 | 63800 | 132 |
| 443 | 20230921 | 120100 | 6358020700 | 64000 | 64000 | 64300 | 64000 | 98 |
| 444 | 20230921 | 120000 | 6351740100 | 64000 | 64300 | 64300 | 63800 | 270 |
| 445 | 20230921 | 115900 | 6334395900 | 64300 | 64100 | 64300 | 63900 | 166 |
| 446 | 20230921 | 115800 | 6323751100 | 64100 | 63800 | 64300 | 63800 | 2037 |
| 447 | 20230921 | 115700 | 6193262100 | 63800 | 63700 | 63800 | 63700 | 108 |
| 448 | 20230921 | 115600 | 6186379500 | 63800 | 63800 | 63800 | 63700 | 28 |
| 449 | 20230921 | 115500 | 6184593200 | 63800 | 63800 | 63800 | 63800 | 215 |
| 450 | 20230921 | 115400 | 6170876200 | 63900 | 63900 | 63900 | 63800 | 68 |
| 451 | 20230921 | 115300 | 6166534000 | 63900 | 63800 | 63900 | 63800 | 47 |
| 452 | 20230921 | 115200 | 6163532500 | 63900 | 63900 | 63900 | 63800 | 69 |
| 453 | 20230921 | 115100 | 6159125400 | 63800 | 63900 | 63900 | 63800 | 46 |
| 454 | 20230921 | 115000 | 6156186900 | 63900 | 63800 | 63900 | 63800 | 4 |
| 455 | 20230921 | 114900 | 6155931400 | 63900 | 63800 | 63900 | 63800 | 92 |
| 456 | 20230921 | 114800 | 6150059600 | 63800 | 63800 | 63900 | 63800 | 105 |
| 457 | 20230921 | 114700 | 6143356700 | 63900 | 63900 | 63900 | 63800 | 218 |
| 458 | 20230921 | 114600 | 6129446400 | 63900 | 63900 | 63900 | 63800 | 35 |
| 459 | 20230921 | 114500 | 6127211600 | 63900 | 63900 | 64000 | 63900 | 213 |
| 460 | 20230921 | 114400 | 6113600800 | 63900 | 63900 | 63900 | 63900 | 52 |
| 461 | 20230921 | 114300 | 6110278000 | 63900 | 63900 | 63900 | 63800 | 39 |
| 462 | 20230921 | 114200 | 6107787900 | 63900 | 63900 | 63900 | 63900 | 18 |
| 463 | 20230921 | 114100 | 6106637700 | 63800 | 63800 | 63900 | 63800 | 94 |
| 464 | 20230921 | 114000 | 6100635500 | 63900 | 64000 | 64000 | 63800 | 451 |
| 465 | 20230921 | 113900 | 6071841600 | 64000 | 64100 | 64100 | 64000 | 52 |
| 466 | 20230921 | 113800 | 6068512600 | 64100 | 64000 | 64100 | 63900 | 31 |
| 467 | 20230921 | 113700 | 6066528500 | 64000 | 64000 | 64000 | 64000 | 35 |
| 468 | 20230921 | 113600 | 6064288500 | 64000 | 64000 | 64000 | 63900 | 241 |
| 469 | 20230921 | 113500 | 6048883900 | 64000 | 64000 | 64000 | 63900 | 25 |
| 470 | 20230921 | 113400 | 6047284200 | 64000 | 64100 | 64100 | 64000 | 35 |
| 471 | 20230921 | 113300 | 6045043900 | 64000 | 63900 | 64000 | 63900 | 35 |
| 472 | 20230921 | 113200 | 6042806300 | 63900 | 63800 | 63900 | 63800 | 166 |
| 473 | 20230921 | 113100 | 6032213500 | 63800 | 64000 | 64000 | 63700 | 1535 |
| 474 | 20230921 | 113000 | 5934277900 | 64000 | 64000 | 64100 | 63900 | 667 |
| 475 | 20230921 | 112900 | 5891600500 | 64100 | 64100 | 64100 | 64000 | 746 |
| 476 | 20230921 | 112800 | 5843782200 | 64200 | 64100 | 64200 | 64100 | 56 |
| 477 | 20230921 | 112700 | 5840188100 | 64200 | 64200 | 64200 | 64100 | 68 |
| 478 | 20230921 | 112600 | 5835827500 | 64200 | 64100 | 64200 | 64100 | 58 |
| 479 | 20230921 | 112500 | 5832106900 | 64200 | 64200 | 64200 | 64100 | 28 |
| 480 | 20230921 | 112400 | 5830309600 | 64100 | 64200 | 64200 | 64100 | 163 |
| 481 | 20230921 | 112300 | 5819859500 | 64200 | 64200 | 64200 | 64100 | 74 |
| 482 | 20230921 | 112200 | 5815113300 | 64200 | 64100 | 64200 | 64100 | 31 |
| 483 | 20230921 | 112100 | 5813123400 | 64100 | 64200 | 64200 | 64100 | 37 |
| 484 | 20230921 | 112000 | 5810749000 | 64200 | 64100 | 64200 | 64100 | 362 |
| 485 | 20230921 | 111900 | 5787511700 | 64200 | 64200 | 64200 | 64100 | 188 |
| 486 | 20230921 | 111800 | 5775457800 | 64200 | 64100 | 64200 | 64000 | 405 |
| 487 | 20230921 | 111700 | 5749472800 | 64100 | 64100 | 64100 | 64000 | 240 |
| 488 | 20230921 | 111600 | 5734101900 | 64100 | 64100 | 64100 | 64100 | 22 |
| 489 | 20230921 | 111500 | 5732691700 | 64000 | 64100 | 64200 | 64000 | 71 |
| 490 | 20230921 | 111400 | 5728141700 | 64200 | 64100 | 64200 | 64000 | 63 |
| 491 | 20230921 | 111300 | 5724105200 | 64100 | 64100 | 64100 | 64100 | 19 |
| 492 | 20230921 | 111200 | 5722887300 | 64000 | 64200 | 64200 | 64000 | 71 |
| 493 | 20230921 | 111100 | 5718331900 | 64200 | 64200 | 64200 | 64100 | 46 |
| 494 | 20230921 | 111000 | 5715379200 | 64200 | 64100 | 64200 | 64000 | 189 |
| 495 | 20230921 | 110900 | 5703254200 | 64100 | 64100 | 64100 | 64000 | 16 |
| 496 | 20230921 | 110800 | 5702229600 | 64000 | 64000 | 64100 | 64000 | 86 |
| 497 | 20230921 | 110700 | 5696721600 | 64100 | 64100 | 64100 | 64000 | 673 |
| 498 | 20230921 | 110600 | 5653648800 | 64100 | 64100 | 64100 | 64000 | 91 |
| 499 | 20230921 | 110500 | 5647817500 | 64100 | 64100 | 64100 | 64100 | 45 |
| 500 | 20230921 | 110400 | 5644933000 | 64100 | 64300 | 64300 | 64100 | 179 |
| 501 | 20230921 | 110300 | 5633451200 | 64300 | 64300 | 64300 | 64100 | 287 |
| 502 | 20230921 | 110200 | 5615023200 | 64300 | 64300 | 64300 | 64200 | 115 |
| 503 | 20230921 | 110100 | 5607629200 | 64300 | 64200 | 64300 | 64200 | 310 |
| 504 | 20230921 | 110000 | 5587727000 | 64200 | 64100 | 64200 | 64100 | 215 |
| 505 | 20230921 | 105900 | 5573942100 | 64200 | 64200 | 64200 | 64100 | 755 |
| 506 | 20230921 | 105800 | 5525542600 | 64200 | 64200 | 64200 | 64200 | 48 |
| 507 | 20230921 | 105700 | 5522461000 | 64200 | 64200 | 64200 | 64100 | 316 |
| 508 | 20230921 | 105600 | 5502200400 | 64200 | 64400 | 64400 | 64100 | 65 |
| 509 | 20230921 | 105500 | 5498028000 | 64200 | 64100 | 64200 | 64100 | 82 |
| 510 | 20230921 | 105400 | 5492763900 | 64200 | 64200 | 64400 | 64200 | 222 |
| 511 | 20230921 | 105300 | 5478506400 | 64100 | 64300 | 64400 | 64100 | 1532 |
| 512 | 20230921 | 105200 | 5380087400 | 64400 | 64500 | 64500 | 64300 | 124 |
| 513 | 20230921 | 105100 | 5372093900 | 64500 | 64400 | 64500 | 64400 | 430 |
| 514 | 20230921 | 105000 | 5344400400 | 64400 | 64300 | 64400 | 64200 | 283 |
| 515 | 20230921 | 104900 | 5326215100 | 64300 | 64300 | 64500 | 64200 | 423 |
| 516 | 20230921 | 104800 | 5298964200 | 64300 | 64300 | 64300 | 64200 | 167 |
| 517 | 20230921 | 104700 | 5288229900 | 64300 | 64400 | 64500 | 64300 | 782 |
| 518 | 20230921 | 104600 | 5237918500 | 64500 | 64500 | 64500 | 64400 | 416 |
| 519 | 20230921 | 104500 | 5211123100 | 64500 | 64600 | 64600 | 64500 | 347 |
| 520 | 20230921 | 104400 | 5188737000 | 64600 | 64700 | 64700 | 64600 | 193 |
| 521 | 20230921 | 104300 | 5176266000 | 64600 | 64600 | 64700 | 64500 | 121 |
| 522 | 20230921 | 104200 | 5168445800 | 64500 | 64400 | 64500 | 64400 | 238 |
| 523 | 20230921 | 104100 | 5153109800 | 64400 | 64400 | 64400 | 64300 | 565 |
| 524 | 20230921 | 104000 | 5116727900 | 64400 | 64600 | 64600 | 64400 | 351 |
| 525 | 20230921 | 103900 | 5094094200 | 64600 | 64800 | 64800 | 64600 | 818 |
| 526 | 20230921 | 103800 | 5041222700 | 64700 | 64900 | 64900 | 64700 | 709 |
| 527 | 20230921 | 103700 | 4995285800 | 64900 | 65000 | 65000 | 64900 | 975 |
| 528 | 20230921 | 103600 | 4931951300 | 65000 | 64800 | 65000 | 64800 | 3752 |
| 529 | 20230921 | 103500 | 4688613200 | 64800 | 64700 | 64800 | 64700 | 768 |
| 530 | 20230921 | 103400 | 4638864100 | 64800 | 64700 | 64800 | 64700 | 315 |
| 531 | 20230921 | 103300 | 4618478500 | 64700 | 64600 | 64700 | 64600 | 1199 |
| 532 | 20230921 | 103200 | 4540917200 | 64600 | 64700 | 64700 | 64600 | 1011 |
| 533 | 20230921 | 103100 | 4475531900 | 64700 | 64700 | 64800 | 64600 | 1601 |
| 534 | 20230921 | 103000 | 4371947400 | 64700 | 64500 | 64700 | 64400 | 3812 |
| 535 | 20230921 | 102900 | 4125979800 | 64400 | 64400 | 64500 | 64400 | 139 |
| 536 | 20230921 | 102800 | 4117023200 | 64500 | 64400 | 64500 | 64300 | 606 |
| 537 | 20230921 | 102700 | 4077968200 | 64400 | 64200 | 64400 | 64200 | 258 |
| 538 | 20230921 | 102600 | 4061373600 | 64300 | 64300 | 64300 | 64200 | 101 |
| 539 | 20230921 | 102500 | 4054884200 | 64200 | 64400 | 64400 | 64200 | 797 |
| 540 | 20230921 | 102400 | 4003637000 | 64400 | 64500 | 64600 | 64300 | 1439 |
| 541 | 20230921 | 102300 | 3910828600 | 64500 | 64500 | 64600 | 64400 | 1047 |
| 542 | 20230921 | 102200 | 3843288700 | 64500 | 64400 | 64500 | 64400 | 406 |
| 543 | 20230921 | 102100 | 3817108100 | 64500 | 64300 | 64500 | 64300 | 931 |
| 544 | 20230921 | 102000 | 3757150300 | 64400 | 64300 | 64400 | 64300 | 238 |
| 545 | 20230921 | 101900 | 3741842900 | 64300 | 64300 | 64300 | 64300 | 264 |
| 546 | 20230921 | 101800 | 3724867700 | 64400 | 64500 | 64500 | 64300 | 849 |
| 547 | 20230921 | 101700 | 3670191400 | 64400 | 64400 | 64500 | 64400 | 351 |
| 548 | 20230921 | 101600 | 3647563700 | 64500 | 64300 | 64500 | 64100 | 765 |
| 549 | 20230921 | 101500 | 3598333200 | 64200 | 64000 | 64600 | 64000 | 5963 |
| 550 | 20230921 | 101400 | 3215055900 | 64000 | 64000 | 64000 | 64000 | 24 |
| 551 | 20230921 | 101300 | 3213519900 | 63900 | 64000 | 64000 | 63900 | 144 |
| 552 | 20230921 | 101200 | 3204304100 | 64000 | 64000 | 64000 | 64000 | 48 |
| 553 | 20230921 | 101100 | 3201232100 | 64000 | 64000 | 64100 | 63900 | 312 |
| 554 | 20230921 | 101000 | 3181267100 | 64100 | 64000 | 64100 | 64000 | 380 |
| 555 | 20230921 | 100900 | 3156947000 | 64000 | 63800 | 64000 | 63800 | 429 |
| 556 | 20230921 | 100800 | 3129503500 | 63800 | 63900 | 63900 | 63800 | 132 |
| 557 | 20230921 | 100700 | 3121081800 | 63900 | 63900 | 63900 | 63800 | 412 |
| 558 | 20230921 | 100600 | 3094785000 | 63800 | 63800 | 63900 | 63800 | 646 |
| 559 | 20230921 | 100500 | 3053568900 | 63800 | 63700 | 63800 | 63700 | 256 |
| 560 | 20230921 | 100400 | 3037251600 | 63700 | 63800 | 63800 | 63700 | 22 |
| 561 | 20230921 | 100300 | 3035849000 | 63700 | 63700 | 63800 | 63700 | 191 |
| 562 | 20230921 | 100200 | 3023681000 | 63700 | 63800 | 63800 | 63700 | 356 |
| 563 | 20230921 | 100100 | 3000977200 | 63800 | 63800 | 63800 | 63700 | 224 |
| 564 | 20230921 | 100000 | 2986687000 | 63800 | 63900 | 63900 | 63800 | 918 |
| 565 | 20230921 | 095900 | 2928046300 | 63900 | 64000 | 64000 | 63900 | 119 |
| 566 | 20230921 | 095800 | 2920435800 | 63900 | 63900 | 64000 | 63900 | 77 |
| 567 | 20230921 | 095700 | 2915515300 | 63900 | 63900 | 64000 | 63900 | 236 |
| 568 | 20230921 | 095600 | 2900415100 | 64000 | 64100 | 64100 | 63900 | 674 |
| 569 | 20230921 | 095500 | 2857278500 | 64100 | 64100 | 64100 | 64000 | 142 |
| 570 | 20230921 | 095400 | 2848180000 | 64100 | 64000 | 64100 | 64000 | 484 |
| 571 | 20230921 | 095300 | 2817198500 | 64000 | 63900 | 64000 | 63900 | 358 |
| 572 | 20230921 | 095200 | 2794300600 | 63900 | 63900 | 64000 | 63800 | 462 |
| 573 | 20230921 | 095100 | 2764777800 | 64000 | 63900 | 64000 | 63900 | 189 |
| 574 | 20230921 | 095000 | 2752697600 | 63800 | 63900 | 64100 | 63800 | 966 |
| 575 | 20230921 | 094900 | 2690898100 | 63800 | 63800 | 63800 | 63800 | 294 |
| 576 | 20230921 | 094800 | 2672140900 | 63800 | 63700 | 63800 | 63600 | 170 |
| 577 | 20230921 | 094700 | 2661310200 | 63700 | 63700 | 63700 | 63700 | 88 |
| 578 | 20230921 | 094600 | 2655704600 | 63700 | 63700 | 63700 | 63600 | 63 |
| 579 | 20230921 | 094500 | 2651691600 | 63700 | 63700 | 63700 | 63600 | 124 |
| 580 | 20230921 | 094400 | 2643793700 | 63700 | 63600 | 63700 | 63500 | 112 |
| 581 | 20230921 | 094300 | 2636673300 | 63600 | 63500 | 63700 | 63500 | 357 |
| 582 | 20230921 | 094200 | 2613972600 | 63600 | 63500 | 63700 | 63500 | 378 |
| 583 | 20230921 | 094100 | 2589934600 | 63500 | 63800 | 63900 | 63500 | 994 |
| 584 | 20230921 | 094000 | 2526615200 | 63800 | 64000 | 64000 | 63800 | 503 |
| 585 | 20230921 | 093900 | 2494491300 | 64000 | 64100 | 64100 | 63900 | 103 |
| 586 | 20230921 | 093800 | 2487897500 | 64100 | 64000 | 64100 | 63800 | 499 |
| 587 | 20230921 | 093700 | 2455964900 | 64000 | 63900 | 64000 | 63800 | 639 |
| 588 | 20230921 | 093600 | 2415096100 | 63800 | 63900 | 63900 | 63700 | 350 |
| 589 | 20230921 | 093500 | 2392765700 | 63900 | 63900 | 63900 | 63800 | 395 |
| 590 | 20230921 | 093400 | 2367535300 | 63900 | 64000 | 64100 | 63800 | 323 |
| 591 | 20230921 | 093300 | 2346898000 | 63900 | 64100 | 64100 | 63900 | 396 |
| 592 | 20230921 | 093200 | 2321565000 | 64100 | 63700 | 64200 | 63700 | 1163 |
| 593 | 20230921 | 093100 | 2247110900 | 63800 | 63800 | 63900 | 63800 | 727 |
| 594 | 20230921 | 093000 | 2200712700 | 63900 | 63900 | 64000 | 63800 | 408 |
| 595 | 20230921 | 092900 | 2174646700 | 63900 | 64000 | 64100 | 63900 | 1609 |
| 596 | 20230921 | 092800 | 2071664000 | 64000 | 64000 | 64200 | 64000 | 1157 |
| 597 | 20230921 | 092700 | 1997452100 | 64000 | 64000 | 64300 | 63900 | 2241 |
| 598 | 20230921 | 092600 | 1853672400 | 64100 | 64100 | 64100 | 63900 | 1010 |
| 599 | 20230921 | 092500 | 1788959500 | 64100 | 63900 | 64200 | 63900 | 1422 |
| 600 | 20230921 | 092400 | 1697865500 | 63900 | 64000 | 64200 | 63900 | 1475 |
| 601 | 20230921 | 092300 | 1603351100 | 64000 | 63600 | 64200 | 63400 | 4138 |
| 602 | 20230921 | 092200 | 1339121600 | 63600 | 63400 | 63600 | 63300 | 1293 |
| 603 | 20230921 | 092100 | 1257095900 | 63500 | 63400 | 63500 | 63300 | 847 |
| 604 | 20230921 | 092000 | 1203395300 | 63400 | 63400 | 63500 | 63300 | 859 |
| 605 | 20230921 | 091900 | 1148933500 | 63400 | 63600 | 63600 | 63400 | 125 |
| 606 | 20230921 | 091800 | 1140994900 | 63500 | 63400 | 63500 | 63400 | 382 |
| 607 | 20230921 | 091700 | 1116757000 | 63500 | 63600 | 63600 | 63400 | 462 |
| 608 | 20230921 | 091600 | 1087417900 | 63700 | 63600 | 63700 | 63500 | 1026 |
| 609 | 20230921 | 091500 | 1022122100 | 63700 | 63400 | 63700 | 63400 | 1803 |
| 610 | 20230921 | 091400 | 907660800 | 63400 | 63200 | 63400 | 63000 | 1490 |
| 611 | 20230921 | 091300 | 813432500 | 62800 | 63000 | 63200 | 62800 | 733 |
| 612 | 20230921 | 091200 | 767241200 | 62900 | 62800 | 63000 | 62800 | 1718 |
| 613 | 20230921 | 091100 | 659311200 | 62800 | 62900 | 62900 | 62700 | 545 |
| 614 | 20230921 | 091000 | 625101800 | 62900 | 62900 | 62900 | 62800 | 483 |
| 615 | 20230921 | 090900 | 594766300 | 62800 | 62800 | 62900 | 62800 | 335 |
| 616 | 20230921 | 090800 | 573726100 | 62800 | 62800 | 62900 | 62700 | 535 |
| 617 | 20230921 | 090700 | 540099400 | 62800 | 62900 | 62900 | 62700 | 863 |
| 618 | 20230921 | 090600 | 485902500 | 62900 | 62900 | 62900 | 62800 | 463 |
| 619 | 20230921 | 090500 | 456801800 | 62900 | 63100 | 63200 | 62900 | 2410 |
| 620 | 20230921 | 090400 | 305101800 | 63100 | 63200 | 63200 | 63000 | 227 |
| 621 | 20230921 | 090300 | 290787900 | 63000 | 63000 | 63100 | 63000 | 555 |
| 622 | 20230921 | 090200 | 255798200 | 63000 | 62800 | 63000 | 62800 | 338 |
| 623 | 20230921 | 090100 | 234550000 | 62800 | 63000 | 63000 | 62700 | 255 |
| 624 | 20230921 | 090000 | 218541800 | 63000 | 63000 | 63100 | 62700 | 3456 |