34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230919 | 192600 | 76673105400 | 49900 | 49900 | 49900 | 49900 | 17545 |
| 3 | 20230919 | 192500 | 76673105400 | 49900 | 49900 | 49900 | 49900 | 0 |
| 4 | 20230919 | 192400 | 76673105400 | 49900 | 49900 | 49900 | 49900 | 0 |
| 5 | 20230919 | 192300 | 76673105400 | 49900 | 49900 | 49900 | 49900 | 0 |
| 6 | 20230919 | 192200 | 76673105400 | 49900 | 49900 | 49900 | 49900 | 0 |
| 7 | 20230919 | 192100 | 76673105400 | 49900 | 49900 | 49900 | 49900 | 0 |
| 8 | 20230919 | 192000 | 76673105400 | 49900 | 49900 | 49900 | 49900 | 0 |
| 9 | 20230919 | 191900 | 76673105400 | 49900 | 49900 | 49900 | 49900 | 0 |
| 10 | 20230919 | 191800 | 76673105400 | 49900 | 49900 | 49900 | 49900 | 0 |
| 11 | 20230919 | 191700 | 76673105400 | 49900 | 49900 | 49900 | 49900 | 0 |
| 12 | 20230919 | 191600 | 76673105400 | 49900 | 49900 | 49900 | 49900 | 0 |
| 13 | 20230919 | 191500 | 76673105400 | 49900 | 49900 | 49900 | 49900 | 0 |
| 14 | 20230919 | 191400 | 76673105400 | 49900 | 49900 | 49900 | 49900 | 0 |
| 15 | 20230919 | 191300 | 76673105400 | 49900 | 49900 | 49900 | 49900 | 0 |
| 16 | 20230919 | 191200 | 76673105400 | 49900 | 49900 | 49900 | 49900 | 0 |
| 17 | 20230919 | 191100 | 76673105400 | 49900 | 49900 | 49900 | 49900 | 0 |
| 18 | 20230919 | 191000 | 76673105400 | 49900 | 49900 | 49900 | 49900 | 0 |
| 19 | 20230919 | 190900 | 76673105400 | 49900 | 49900 | 49900 | 49900 | 0 |
| 20 | 20230919 | 190800 | 76673105400 | 49900 | 49900 | 49900 | 49900 | 0 |
| 21 | 20230919 | 190700 | 76673105400 | 49900 | 49900 | 49900 | 49900 | 0 |
| 22 | 20230919 | 190600 | 76673105400 | 49900 | 49900 | 49900 | 49900 | 0 |
| 23 | 20230919 | 190500 | 76673105400 | 49900 | 49900 | 49900 | 49900 | 0 |
| 24 | 20230919 | 190400 | 76673105400 | 49900 | 49900 | 49900 | 49900 | 0 |
| 25 | 20230919 | 190300 | 76673105400 | 49900 | 49900 | 49900 | 49900 | 0 |
| 26 | 20230919 | 190200 | 76673105400 | 49900 | 49900 | 49900 | 49900 | 0 |
| 27 | 20230919 | 190100 | 76673105400 | 49900 | 49900 | 49900 | 49900 | 0 |
| 28 | 20230919 | 190000 | 76673105400 | 49900 | 49900 | 49900 | 49900 | 0 |
| 29 | 20230919 | 185900 | 76673105400 | 49900 | 49900 | 49900 | 49900 | 0 |
| 30 | 20230919 | 185800 | 76673105400 | 49900 | 49900 | 49900 | 49900 | 0 |
| 31 | 20230919 | 185700 | 76673105400 | 49900 | 49900 | 49900 | 49900 | 0 |
| 32 | 20230919 | 185600 | 76673105400 | 49900 | 49900 | 49900 | 49900 | 17545 |
| 33 | 20230919 | 185500 | 76673105400 | 49900 | 49900 | 49900 | 49900 | 0 |
| 34 | 20230919 | 185400 | 76673105400 | 49900 | 49900 | 49900 | 49900 | 0 |
| 35 | 20230919 | 185300 | 76673105400 | 49900 | 49900 | 49900 | 49900 | 0 |
| 36 | 20230919 | 185200 | 76673105400 | 49900 | 49900 | 49900 | 49900 | 0 |
| 37 | 20230919 | 185100 | 76673105400 | 49900 | 49900 | 49900 | 49900 | 0 |
| 38 | 20230919 | 185000 | 76673105400 | 49900 | 49900 | 49900 | 49900 | 0 |
| 39 | 20230919 | 184900 | 76673105400 | 49900 | 49900 | 49900 | 49900 | 0 |
| 40 | 20230919 | 184800 | 76673105400 | 49900 | 49900 | 49900 | 49900 | 0 |
| 41 | 20230919 | 184700 | 76673105400 | 49900 | 49900 | 49900 | 49900 | 0 |
| 42 | 20230919 | 184600 | 76673105400 | 49900 | 49900 | 49900 | 49900 | 0 |
| 43 | 20230919 | 184500 | 76673105400 | 49900 | 49900 | 49900 | 49900 | 0 |
| 44 | 20230919 | 184400 | 76673105400 | 49900 | 49900 | 49900 | 49900 | 0 |
| 45 | 20230919 | 184300 | 76673105400 | 49900 | 49900 | 49900 | 49900 | 0 |
| 46 | 20230919 | 184200 | 76673105400 | 49900 | 49900 | 49900 | 49900 | 0 |
| 47 | 20230919 | 184100 | 76673105400 | 49900 | 49900 | 49900 | 49900 | 0 |
| 48 | 20230919 | 184000 | 76673105400 | 49900 | 49900 | 49900 | 49900 | 0 |
| 49 | 20230919 | 183900 | 76673105400 | 49900 | 49900 | 49900 | 49900 | 0 |
| 50 | 20230919 | 183800 | 76673105400 | 49900 | 49900 | 49900 | 49900 | 0 |
| 51 | 20230919 | 183700 | 76673105400 | 49900 | 49900 | 49900 | 49900 | 0 |
| 52 | 20230919 | 183600 | 76673105400 | 49900 | 49900 | 49900 | 49900 | 0 |
| 53 | 20230919 | 183500 | 76673105400 | 49900 | 49900 | 49900 | 49900 | 0 |
| 54 | 20230919 | 183400 | 76673105400 | 49900 | 49900 | 49900 | 49900 | 0 |
| 55 | 20230919 | 183300 | 76673105400 | 49900 | 49900 | 49900 | 49900 | 0 |
| 56 | 20230919 | 183200 | 76673105400 | 49900 | 49900 | 49900 | 49900 | 0 |
| 57 | 20230919 | 183100 | 76673105400 | 49900 | 49900 | 49900 | 49900 | 0 |
| 58 | 20230919 | 183000 | 76673105400 | 49900 | 49900 | 49900 | 49900 | 0 |
| 59 | 20230919 | 182900 | 76673105400 | 49900 | 49900 | 49900 | 49900 | 0 |
| 60 | 20230919 | 182800 | 76673105400 | 49900 | 49900 | 49900 | 49900 | 0 |
| 61 | 20230919 | 182700 | 76673105400 | 49900 | 49900 | 49900 | 49900 | 0 |
| 62 | 20230919 | 182600 | 76673105400 | 49900 | 49900 | 49900 | 49900 | 17545 |
| 63 | 20230919 | 182500 | 76673105400 | 49900 | 49900 | 49900 | 49900 | 0 |
| 64 | 20230919 | 182400 | 76673105400 | 49900 | 49900 | 49900 | 49900 | 0 |
| 65 | 20230919 | 182300 | 76673105400 | 49900 | 49900 | 49900 | 49900 | 0 |
| 66 | 20230919 | 182200 | 76673105400 | 49900 | 49900 | 49900 | 49900 | 0 |
| 67 | 20230919 | 182100 | 76673105400 | 49900 | 49900 | 49900 | 49900 | 0 |
| 68 | 20230919 | 182000 | 76673105400 | 49900 | 49900 | 49900 | 49900 | 0 |
| 69 | 20230919 | 181900 | 76673105400 | 49900 | 49900 | 49900 | 49900 | 0 |
| 70 | 20230919 | 181800 | 76673105400 | 49900 | 49900 | 49900 | 49900 | 0 |
| 71 | 20230919 | 181700 | 76673105400 | 49900 | 49900 | 49900 | 49900 | 0 |
| 72 | 20230919 | 181600 | 76673105400 | 49900 | 49900 | 49900 | 49900 | 0 |
| 73 | 20230919 | 181500 | 76673105400 | 49900 | 49900 | 49900 | 49900 | 0 |
| 74 | 20230919 | 181400 | 76673105400 | 49900 | 49900 | 49900 | 49900 | 0 |
| 75 | 20230919 | 181300 | 76673105400 | 49900 | 49900 | 49900 | 49900 | 0 |
| 76 | 20230919 | 181200 | 76673105400 | 49900 | 49900 | 49900 | 49900 | 0 |
| 77 | 20230919 | 181100 | 76673105400 | 49900 | 49900 | 49900 | 49900 | 0 |
| 78 | 20230919 | 181000 | 76673105400 | 49900 | 49900 | 49900 | 49900 | 0 |
| 79 | 20230919 | 180900 | 76673105400 | 49900 | 49900 | 49900 | 49900 | 0 |
| 80 | 20230919 | 180800 | 76673105400 | 49900 | 49900 | 49900 | 49900 | 0 |
| 81 | 20230919 | 180700 | 76673105400 | 49900 | 49900 | 49900 | 49900 | 0 |
| 82 | 20230919 | 180600 | 76673105400 | 49900 | 49900 | 49900 | 49900 | 0 |
| 83 | 20230919 | 180500 | 76673105400 | 49900 | 49900 | 49900 | 49900 | 0 |
| 84 | 20230919 | 180400 | 76673105400 | 49900 | 49900 | 49900 | 49900 | 0 |
| 85 | 20230919 | 180300 | 76673105400 | 49900 | 49900 | 49900 | 49900 | 0 |
| 86 | 20230919 | 180200 | 76673105400 | 49900 | 49900 | 49900 | 49900 | 0 |
| 87 | 20230919 | 180100 | 76673105400 | 49900 | 49900 | 49900 | 49900 | 0 |
| 88 | 20230919 | 180000 | 76673105400 | 49900 | 49900 | 49900 | 49900 | 0 |
| 89 | 20230919 | 175900 | 76673105400 | 49900 | 49900 | 49900 | 49900 | 0 |
| 90 | 20230919 | 175800 | 76673105400 | 49900 | 49900 | 49900 | 49900 | 0 |
| 91 | 20230919 | 175700 | 76673105400 | 49900 | 49900 | 49900 | 49900 | 0 |
| 92 | 20230919 | 175600 | 76673105400 | 49900 | 49900 | 49900 | 49900 | 17545 |
| 93 | 20230919 | 175500 | 76673105400 | 49900 | 49900 | 49900 | 49900 | 0 |
| 94 | 20230919 | 175400 | 76673105400 | 49900 | 49900 | 49900 | 49900 | 0 |
| 95 | 20230919 | 175300 | 76673105400 | 49900 | 49900 | 49900 | 49900 | 0 |
| 96 | 20230919 | 175200 | 76673105400 | 49900 | 49900 | 49900 | 49900 | 0 |
| 97 | 20230919 | 175100 | 76673105400 | 49900 | 49900 | 49900 | 49900 | 0 |
| 98 | 20230919 | 175000 | 76673105400 | 49900 | 49900 | 49900 | 49900 | 0 |
| 99 | 20230919 | 174900 | 76673105400 | 49900 | 49900 | 49900 | 49900 | 0 |
| 100 | 20230919 | 174800 | 76673105400 | 49900 | 49900 | 49900 | 49900 | 0 |
| 101 | 20230919 | 174700 | 76673105400 | 49900 | 49900 | 49900 | 49900 | 0 |
| 102 | 20230919 | 174600 | 76673105400 | 49900 | 49900 | 49900 | 49900 | 0 |
| 103 | 20230919 | 174500 | 76673105400 | 49900 | 49900 | 49900 | 49900 | 0 |
| 104 | 20230919 | 174400 | 76673105400 | 49900 | 49900 | 49900 | 49900 | 0 |
| 105 | 20230919 | 174300 | 76673105400 | 49900 | 49900 | 49900 | 49900 | 0 |
| 106 | 20230919 | 174200 | 76673105400 | 49900 | 49900 | 49900 | 49900 | 0 |
| 107 | 20230919 | 174100 | 76673105400 | 49900 | 49900 | 49900 | 49900 | 0 |
| 108 | 20230919 | 174000 | 76673105400 | 49900 | 49900 | 49900 | 49900 | 0 |
| 109 | 20230919 | 173900 | 76673105400 | 49900 | 49900 | 49900 | 49900 | 0 |
| 110 | 20230919 | 173800 | 76673105400 | 49900 | 49900 | 49900 | 49900 | 0 |
| 111 | 20230919 | 173700 | 76673105400 | 49900 | 49900 | 49900 | 49900 | 0 |
| 112 | 20230919 | 173600 | 76673105400 | 49900 | 49900 | 49900 | 49900 | 0 |
| 113 | 20230919 | 173500 | 76673105400 | 49900 | 49900 | 49900 | 49900 | 0 |
| 114 | 20230919 | 173400 | 76673105400 | 49900 | 49900 | 49900 | 49900 | 0 |
| 115 | 20230919 | 173300 | 76673105400 | 49900 | 49900 | 49900 | 49900 | 0 |
| 116 | 20230919 | 173200 | 76673105400 | 49900 | 49900 | 49900 | 49900 | 0 |
| 117 | 20230919 | 173100 | 76673105400 | 49900 | 49900 | 49900 | 49900 | 0 |
| 118 | 20230919 | 173000 | 76673105400 | 49900 | 49900 | 49900 | 49900 | 0 |
| 119 | 20230919 | 172900 | 76673105400 | 49900 | 49900 | 49900 | 49900 | 0 |
| 120 | 20230919 | 172800 | 76673105400 | 49900 | 49900 | 49900 | 49900 | 0 |
| 121 | 20230919 | 172700 | 76673105400 | 49900 | 49900 | 49900 | 49900 | 0 |
| 122 | 20230919 | 172600 | 76673105400 | 49900 | 49900 | 49900 | 49900 | 17545 |
| 123 | 20230919 | 172500 | 76673105400 | 49900 | 49900 | 49900 | 49900 | 0 |
| 124 | 20230919 | 172400 | 76673105400 | 49900 | 49900 | 49900 | 49900 | 0 |
| 125 | 20230919 | 172300 | 76673105400 | 49900 | 49900 | 49900 | 49900 | 0 |
| 126 | 20230919 | 172200 | 76673105400 | 49900 | 49900 | 49900 | 49900 | 0 |
| 127 | 20230919 | 172100 | 76673105400 | 49900 | 49900 | 49900 | 49900 | 0 |
| 128 | 20230919 | 172000 | 76673105400 | 49900 | 49900 | 49900 | 49900 | 0 |
| 129 | 20230919 | 171900 | 76673105400 | 49900 | 49900 | 49900 | 49900 | 0 |
| 130 | 20230919 | 171800 | 76673105400 | 49900 | 49900 | 49900 | 49900 | 0 |
| 131 | 20230919 | 171700 | 76673105400 | 49900 | 49900 | 49900 | 49900 | 0 |
| 132 | 20230919 | 171600 | 76673105400 | 49900 | 49900 | 49900 | 49900 | 0 |
| 133 | 20230919 | 171500 | 76673105400 | 49900 | 49900 | 49900 | 49900 | 0 |
| 134 | 20230919 | 171400 | 76673105400 | 49900 | 49900 | 49900 | 49900 | 0 |
| 135 | 20230919 | 171300 | 76673105400 | 49900 | 49900 | 49900 | 49900 | 0 |
| 136 | 20230919 | 171200 | 76673105400 | 49900 | 49900 | 49900 | 49900 | 0 |
| 137 | 20230919 | 171100 | 76673105400 | 49900 | 49900 | 49900 | 49900 | 0 |
| 138 | 20230919 | 171000 | 76673105400 | 49900 | 49900 | 49900 | 49900 | 0 |
| 139 | 20230919 | 170900 | 76673105400 | 49900 | 49900 | 49900 | 49900 | 0 |
| 140 | 20230919 | 170800 | 76673105400 | 49900 | 49900 | 49900 | 49900 | 0 |
| 141 | 20230919 | 170700 | 76673105400 | 49900 | 49900 | 49900 | 49900 | 0 |
| 142 | 20230919 | 170600 | 76673105400 | 49900 | 49900 | 49900 | 49900 | 0 |
| 143 | 20230919 | 170500 | 76673105400 | 49900 | 49900 | 49900 | 49900 | 0 |
| 144 | 20230919 | 170400 | 76673105400 | 49900 | 49900 | 49900 | 49900 | 0 |
| 145 | 20230919 | 170300 | 76673105400 | 49900 | 49900 | 49900 | 49900 | 0 |
| 146 | 20230919 | 170200 | 76673105400 | 49900 | 49900 | 49900 | 49900 | 0 |
| 147 | 20230919 | 170100 | 76673105400 | 49900 | 49900 | 49900 | 49900 | 0 |
| 148 | 20230919 | 170000 | 76673105400 | 49900 | 49900 | 49900 | 49900 | 0 |
| 149 | 20230919 | 165900 | 76673105400 | 49900 | 49900 | 49900 | 49900 | 0 |
| 150 | 20230919 | 165800 | 76673105400 | 49900 | 49900 | 49900 | 49900 | 0 |
| 151 | 20230919 | 165700 | 76673105400 | 49900 | 49900 | 49900 | 49900 | 0 |
| 152 | 20230919 | 165600 | 76673105400 | 49900 | 49900 | 49900 | 49900 | 17545 |
| 153 | 20230919 | 165500 | 76673105400 | 49900 | 49900 | 49900 | 49900 | 0 |
| 154 | 20230919 | 165400 | 76673105400 | 49900 | 49900 | 49900 | 49900 | 0 |
| 155 | 20230919 | 165300 | 76673105400 | 49900 | 49900 | 49900 | 49900 | 0 |
| 156 | 20230919 | 165200 | 76673105400 | 49900 | 49900 | 49900 | 49900 | 0 |
| 157 | 20230919 | 165100 | 76673105400 | 49900 | 49900 | 49900 | 49900 | 0 |
| 158 | 20230919 | 165000 | 76673105400 | 49900 | 49900 | 49900 | 49900 | 0 |
| 159 | 20230919 | 164900 | 76673105400 | 49900 | 49900 | 49900 | 49900 | 0 |
| 160 | 20230919 | 164800 | 76673105400 | 49900 | 49900 | 49900 | 49900 | 0 |
| 161 | 20230919 | 164700 | 76673105400 | 49900 | 49900 | 49900 | 49900 | 0 |
| 162 | 20230919 | 164600 | 76673105400 | 49900 | 49900 | 49900 | 49900 | 0 |
| 163 | 20230919 | 164500 | 76673105400 | 49900 | 49900 | 49900 | 49900 | 0 |
| 164 | 20230919 | 164400 | 76673105400 | 49900 | 49900 | 49900 | 49900 | 0 |
| 165 | 20230919 | 164300 | 76673105400 | 49900 | 49900 | 49900 | 49900 | 0 |
| 166 | 20230919 | 164200 | 76673105400 | 49900 | 49900 | 49900 | 49900 | 0 |
| 167 | 20230919 | 164100 | 76673105400 | 49900 | 49900 | 49900 | 49900 | 0 |
| 168 | 20230919 | 164000 | 76673105400 | 49900 | 49900 | 49900 | 49900 | 0 |
| 169 | 20230919 | 163900 | 76673105400 | 49900 | 49900 | 49900 | 49900 | 0 |
| 170 | 20230919 | 163800 | 76673105400 | 49900 | 49900 | 49900 | 49900 | 0 |
| 171 | 20230919 | 163700 | 76673105400 | 49900 | 49900 | 49900 | 49900 | 0 |
| 172 | 20230919 | 163600 | 76673105400 | 49900 | 49900 | 49900 | 49900 | 0 |
| 173 | 20230919 | 163500 | 76673105400 | 49900 | 49900 | 49900 | 49900 | 0 |
| 174 | 20230919 | 163400 | 76673105400 | 49900 | 49900 | 49900 | 49900 | 0 |
| 175 | 20230919 | 163300 | 76673105400 | 49900 | 49900 | 49900 | 49900 | 0 |
| 176 | 20230919 | 163200 | 76673105400 | 49900 | 49900 | 49900 | 49900 | 0 |
| 177 | 20230919 | 163100 | 76673105400 | 49900 | 49900 | 49900 | 49900 | 0 |
| 178 | 20230919 | 163000 | 76673105400 | 49900 | 49900 | 49900 | 49900 | 0 |
| 179 | 20230919 | 162900 | 76673105400 | 49900 | 49900 | 49900 | 49900 | 0 |
| 180 | 20230919 | 162800 | 76673105400 | 49900 | 49900 | 49900 | 49900 | 0 |
| 181 | 20230919 | 162700 | 76673105400 | 49900 | 49900 | 49900 | 49900 | 0 |
| 182 | 20230919 | 162600 | 76673105400 | 49900 | 49900 | 49900 | 49900 | 17545 |
| 183 | 20230919 | 162500 | 76673105400 | 49900 | 49900 | 49900 | 49900 | 0 |
| 184 | 20230919 | 162400 | 76673105400 | 49900 | 49900 | 49900 | 49900 | 0 |
| 185 | 20230919 | 162300 | 76673105400 | 49900 | 49900 | 49900 | 49900 | 0 |
| 186 | 20230919 | 162200 | 76673105400 | 49900 | 49900 | 49900 | 49900 | 0 |
| 187 | 20230919 | 162100 | 76673105400 | 49900 | 49900 | 49900 | 49900 | 0 |
| 188 | 20230919 | 162000 | 76673105400 | 49900 | 49900 | 49900 | 49900 | 0 |
| 189 | 20230919 | 161900 | 76673105400 | 49900 | 49900 | 49900 | 49900 | 0 |
| 190 | 20230919 | 161800 | 76673105400 | 49900 | 49900 | 49900 | 49900 | 0 |
| 191 | 20230919 | 161700 | 76673105400 | 49900 | 49900 | 49900 | 49900 | 0 |
| 192 | 20230919 | 161600 | 76673105400 | 49900 | 49900 | 49900 | 49900 | 0 |
| 193 | 20230919 | 161500 | 76673105400 | 49900 | 49900 | 49900 | 49900 | 0 |
| 194 | 20230919 | 161400 | 76673105400 | 49900 | 49900 | 49900 | 49900 | 0 |
| 195 | 20230919 | 161300 | 76673105400 | 49900 | 49900 | 49900 | 49900 | 0 |
| 196 | 20230919 | 161200 | 76673105400 | 49900 | 49900 | 49900 | 49900 | 0 |
| 197 | 20230919 | 161100 | 76673105400 | 49900 | 49900 | 49900 | 49900 | 0 |
| 198 | 20230919 | 161000 | 76673105400 | 49900 | 49900 | 49900 | 49900 | 0 |
| 199 | 20230919 | 160900 | 76673105400 | 49900 | 49900 | 49900 | 49900 | 0 |
| 200 | 20230919 | 160800 | 76673105400 | 49900 | 49900 | 49900 | 49900 | 0 |
| 201 | 20230919 | 160700 | 76673105400 | 49900 | 49900 | 49900 | 49900 | 0 |
| 202 | 20230919 | 160600 | 76673105400 | 49900 | 49900 | 49900 | 49900 | 0 |
| 203 | 20230919 | 160500 | 76673105400 | 49900 | 49900 | 49900 | 49900 | 0 |
| 204 | 20230919 | 160400 | 76673105400 | 49900 | 49900 | 49900 | 49900 | 0 |
| 205 | 20230919 | 160300 | 76673105400 | 49900 | 49900 | 49900 | 49900 | 0 |
| 206 | 20230919 | 160200 | 76673105400 | 49900 | 49900 | 49900 | 49900 | 0 |
| 207 | 20230919 | 160100 | 76673105400 | 49900 | 49900 | 49900 | 49900 | 0 |
| 208 | 20230919 | 160000 | 76673105400 | 49900 | 49900 | 49900 | 49900 | 0 |
| 209 | 20230919 | 155900 | 76673105400 | 49900 | 49900 | 49900 | 49900 | 0 |
| 210 | 20230919 | 155800 | 76673105400 | 49900 | 49900 | 49900 | 49900 | 0 |
| 211 | 20230919 | 155700 | 76673105400 | 49900 | 49900 | 49900 | 49900 | 0 |
| 212 | 20230919 | 155600 | 76673105400 | 49900 | 49900 | 49900 | 49900 | 17545 |
| 213 | 20230919 | 155500 | 76673105400 | 49900 | 49900 | 49900 | 49900 | 0 |
| 214 | 20230919 | 155400 | 76673105400 | 49900 | 49900 | 49900 | 49900 | 0 |
| 215 | 20230919 | 155300 | 76673105400 | 49900 | 49900 | 49900 | 49900 | 0 |
| 216 | 20230919 | 155200 | 76673105400 | 49900 | 49900 | 49900 | 49900 | 0 |
| 217 | 20230919 | 155100 | 76673105400 | 49900 | 49900 | 49900 | 49900 | 0 |
| 218 | 20230919 | 155000 | 76673105400 | 49900 | 49900 | 49900 | 49900 | 0 |
| 219 | 20230919 | 154900 | 76673105400 | 49900 | 49900 | 49900 | 49900 | 0 |
| 220 | 20230919 | 154800 | 76673105400 | 49900 | 49900 | 49900 | 49900 | 0 |
| 221 | 20230919 | 154700 | 76673105400 | 49900 | 49900 | 49900 | 49900 | 0 |
| 222 | 20230919 | 154600 | 76673105400 | 49900 | 49900 | 49900 | 49900 | 0 |
| 223 | 20230919 | 154500 | 76673105400 | 49900 | 49900 | 49900 | 49900 | 0 |
| 224 | 20230919 | 154400 | 76673105400 | 49900 | 49900 | 49900 | 49900 | 0 |
| 225 | 20230919 | 154300 | 76673105400 | 49900 | 49900 | 49900 | 49900 | 0 |
| 226 | 20230919 | 154200 | 76673105400 | 49900 | 49900 | 49900 | 49900 | 0 |
| 227 | 20230919 | 154100 | 76673105400 | 49900 | 49900 | 49900 | 49900 | 0 |
| 228 | 20230919 | 154000 | 76673105400 | 49900 | 49900 | 49900 | 49900 | 0 |
| 229 | 20230919 | 153900 | 76673105400 | 49900 | 49900 | 49900 | 49900 | 0 |
| 230 | 20230919 | 153800 | 76673105400 | 49900 | 49900 | 49900 | 49900 | 0 |
| 231 | 20230919 | 153700 | 76673105400 | 49900 | 49900 | 49900 | 49900 | 0 |
| 232 | 20230919 | 153600 | 76673105400 | 49900 | 49900 | 49900 | 49900 | 0 |
| 233 | 20230919 | 153500 | 76673105400 | 49900 | 49900 | 49900 | 49900 | 0 |
| 234 | 20230919 | 153400 | 76673105400 | 49900 | 49900 | 49900 | 49900 | 0 |
| 235 | 20230919 | 153300 | 76673105400 | 49900 | 49900 | 49900 | 49900 | 0 |
| 236 | 20230919 | 153200 | 76673105400 | 49900 | 49900 | 49900 | 49900 | 0 |
| 237 | 20230919 | 153100 | 76673105400 | 49900 | 49900 | 49900 | 49900 | 0 |
| 238 | 20230919 | 153000 | 76673105400 | 49900 | 49900 | 49900 | 49900 | 17545 |
| 239 | 20230919 | 152900 | 75797609900 | 50200 | 50200 | 50200 | 50200 | 0 |
| 240 | 20230919 | 152800 | 75797609900 | 50200 | 50200 | 50200 | 50200 | 0 |
| 241 | 20230919 | 152700 | 75797609900 | 50200 | 50200 | 50200 | 50200 | 0 |
| 242 | 20230919 | 152600 | 75797609900 | 50200 | 50200 | 50200 | 50200 | 0 |
| 243 | 20230919 | 152500 | 75797609900 | 50200 | 50200 | 50200 | 50200 | 0 |
| 244 | 20230919 | 152400 | 75797609900 | 50200 | 50200 | 50200 | 50200 | 0 |
| 245 | 20230919 | 152300 | 75797609900 | 50200 | 50200 | 50200 | 50200 | 0 |
| 246 | 20230919 | 152200 | 75797609900 | 50200 | 50200 | 50200 | 50200 | 0 |
| 247 | 20230919 | 152100 | 75797609900 | 50200 | 50200 | 50200 | 50200 | 0 |
| 248 | 20230919 | 152000 | 75797609900 | 50200 | 50200 | 50200 | 50200 | 0 |
| 249 | 20230919 | 151900 | 75797609900 | 50200 | 50100 | 50200 | 50000 | 3742 |
| 250 | 20230919 | 151800 | 75610077400 | 50100 | 50100 | 50200 | 50000 | 5482 |
| 251 | 20230919 | 151700 | 75335692000 | 50200 | 50400 | 50400 | 50100 | 3457 |
| 252 | 20230919 | 151600 | 75162137100 | 50300 | 50300 | 50400 | 50300 | 1725 |
| 253 | 20230919 | 151500 | 75075343500 | 50300 | 50300 | 50400 | 50200 | 2504 |
| 254 | 20230919 | 151400 | 74949401000 | 50300 | 50200 | 50300 | 50200 | 1431 |
| 255 | 20230919 | 151300 | 74877475200 | 50200 | 50200 | 50300 | 50100 | 3333 |
| 256 | 20230919 | 151200 | 74710194000 | 50100 | 50100 | 50200 | 50100 | 717 |
| 257 | 20230919 | 151100 | 74674264200 | 50200 | 50100 | 50300 | 50100 | 2971 |
| 258 | 20230919 | 151000 | 74525283600 | 50100 | 50200 | 50300 | 50100 | 1675 |
| 259 | 20230919 | 150900 | 74441274200 | 50200 | 50200 | 50300 | 50100 | 1847 |
| 260 | 20230919 | 150800 | 74348564900 | 50200 | 50200 | 50200 | 50100 | 1513 |
| 261 | 20230919 | 150700 | 74272618400 | 50300 | 50000 | 50300 | 50000 | 3130 |
| 262 | 20230919 | 150600 | 74115701000 | 50100 | 50100 | 50200 | 50000 | 6863 |
| 263 | 20230919 | 150500 | 73772392200 | 50100 | 50100 | 50200 | 50100 | 4366 |
| 264 | 20230919 | 150400 | 73553576000 | 50100 | 50200 | 50200 | 50100 | 2085 |
| 265 | 20230919 | 150300 | 73449002200 | 50200 | 50300 | 50300 | 50200 | 1778 |
| 266 | 20230919 | 150200 | 73359729400 | 50200 | 50200 | 50300 | 50200 | 839 |
| 267 | 20230919 | 150100 | 73317579600 | 50300 | 50300 | 50300 | 50200 | 690 |
| 268 | 20230919 | 150000 | 73282884000 | 50300 | 50200 | 50300 | 50200 | 984 |
| 269 | 20230919 | 145900 | 73233410400 | 50200 | 50300 | 50300 | 50200 | 3662 |
| 270 | 20230919 | 145800 | 73049353600 | 50300 | 50300 | 50400 | 50300 | 687 |
| 271 | 20230919 | 145700 | 73014790400 | 50300 | 50500 | 50500 | 50300 | 3273 |
| 272 | 20230919 | 145600 | 72849952000 | 50500 | 50400 | 50500 | 50300 | 2592 |
| 273 | 20230919 | 145500 | 72719281700 | 50400 | 50400 | 50500 | 50400 | 1705 |
| 274 | 20230919 | 145400 | 72633300700 | 50400 | 50600 | 50700 | 50400 | 2744 |
| 275 | 20230919 | 145300 | 72494595900 | 50600 | 50800 | 50800 | 50500 | 4663 |
| 276 | 20230919 | 145200 | 72258519300 | 50800 | 50300 | 50800 | 50200 | 14444 |
| 277 | 20230919 | 145100 | 71527473800 | 50200 | 50200 | 50300 | 50200 | 3184 |
| 278 | 20230919 | 145000 | 71367605500 | 50200 | 50300 | 50300 | 50200 | 1472 |
| 279 | 20230919 | 144900 | 71293578700 | 50300 | 50300 | 50300 | 50200 | 1115 |
| 280 | 20230919 | 144800 | 71237549500 | 50200 | 50300 | 50300 | 50200 | 734 |
| 281 | 20230919 | 144700 | 71200660700 | 50200 | 50200 | 50300 | 50200 | 1194 |
| 282 | 20230919 | 144600 | 71140631700 | 50200 | 50400 | 50400 | 50200 | 801 |
| 283 | 20230919 | 144500 | 71100345600 | 50300 | 50300 | 50400 | 50200 | 2329 |
| 284 | 20230919 | 144400 | 70983279200 | 50300 | 50300 | 50400 | 50300 | 1551 |
| 285 | 20230919 | 144300 | 70905263700 | 50400 | 50400 | 50400 | 50300 | 820 |
| 286 | 20230919 | 144200 | 70863965200 | 50400 | 50300 | 50400 | 50200 | 4399 |
| 287 | 20230919 | 144100 | 70643026000 | 50200 | 50300 | 50400 | 50200 | 3874 |
| 288 | 20230919 | 144000 | 70448195200 | 50300 | 50400 | 50400 | 50300 | 544 |
| 289 | 20230919 | 143900 | 70420809200 | 50400 | 50400 | 50400 | 50300 | 475 |
| 290 | 20230919 | 143800 | 70396890500 | 50300 | 50300 | 50400 | 50200 | 655 |
| 291 | 20230919 | 143700 | 70363960000 | 50400 | 50200 | 50400 | 50200 | 2011 |
| 292 | 20230919 | 143600 | 70262842700 | 50200 | 50300 | 50400 | 50200 | 4112 |
| 293 | 20230919 | 143500 | 70055999300 | 50400 | 50400 | 50400 | 50300 | 735 |
| 294 | 20230919 | 143400 | 70018998700 | 50300 | 50400 | 50400 | 50300 | 685 |
| 295 | 20230919 | 143300 | 69984529000 | 50400 | 50400 | 50500 | 50400 | 3102 |
| 296 | 20230919 | 143200 | 69828179200 | 50500 | 50500 | 50500 | 50500 | 1085 |
| 297 | 20230919 | 143100 | 69773386700 | 50500 | 50500 | 50500 | 50400 | 432 |
| 298 | 20230919 | 143000 | 69751579400 | 50400 | 50500 | 50500 | 50400 | 398 |
| 299 | 20230919 | 142900 | 69731498800 | 50500 | 50500 | 50500 | 50400 | 404 |
| 300 | 20230919 | 142800 | 69711102500 | 50500 | 50500 | 50500 | 50400 | 2107 |
| 301 | 20230919 | 142700 | 69604764100 | 50500 | 50400 | 50500 | 50400 | 597 |
| 302 | 20230919 | 142600 | 69574620300 | 50400 | 50400 | 50500 | 50400 | 813 |
| 303 | 20230919 | 142500 | 69533621300 | 50400 | 50500 | 50500 | 50400 | 1148 |
| 304 | 20230919 | 142400 | 69475745700 | 50400 | 50600 | 50600 | 50400 | 2385 |
| 305 | 20230919 | 142300 | 69355302000 | 50600 | 50600 | 50700 | 50600 | 2285 |
| 306 | 20230919 | 142200 | 69239669600 | 50700 | 50700 | 50700 | 50600 | 449 |
| 307 | 20230919 | 142100 | 69216938700 | 50700 | 50700 | 50700 | 50600 | 1000 |
| 308 | 20230919 | 142000 | 69166321100 | 50700 | 50600 | 50700 | 50600 | 735 |
| 309 | 20230919 | 141900 | 69129085500 | 50600 | 50600 | 50700 | 50600 | 1063 |
| 310 | 20230919 | 141800 | 69075292800 | 50600 | 50600 | 50600 | 50600 | 543 |
| 311 | 20230919 | 141700 | 69047817000 | 50700 | 50600 | 50700 | 50600 | 465 |
| 312 | 20230919 | 141600 | 69024280700 | 50600 | 50600 | 50600 | 50500 | 885 |
| 313 | 20230919 | 141500 | 68979500100 | 50600 | 50500 | 50700 | 50500 | 2090 |
| 314 | 20230919 | 141400 | 68873801300 | 50600 | 50400 | 50600 | 50400 | 671 |
| 315 | 20230919 | 141300 | 68839917700 | 50400 | 50500 | 50500 | 50400 | 1097 |
| 316 | 20230919 | 141200 | 68784620800 | 50400 | 50500 | 50500 | 50400 | 1160 |
| 317 | 20230919 | 141100 | 68726142800 | 50500 | 50400 | 50500 | 50300 | 621 |
| 318 | 20230919 | 141000 | 68694845200 | 50400 | 50500 | 50500 | 50400 | 2319 |
| 319 | 20230919 | 140900 | 68577905500 | 50600 | 50400 | 50600 | 50400 | 674 |
| 320 | 20230919 | 140800 | 68543891800 | 50400 | 50500 | 50500 | 50400 | 1932 |
| 321 | 20230919 | 140700 | 68446465900 | 50500 | 50600 | 50600 | 50500 | 1156 |
| 322 | 20230919 | 140600 | 68388079000 | 50600 | 50600 | 50600 | 50500 | 812 |
| 323 | 20230919 | 140500 | 68347047200 | 50600 | 50700 | 50700 | 50600 | 2695 |
| 324 | 20230919 | 140400 | 68210666200 | 50700 | 50600 | 50700 | 50600 | 736 |
| 325 | 20230919 | 140300 | 68173366600 | 50600 | 50600 | 50700 | 50600 | 409 |
| 326 | 20230919 | 140200 | 68152667100 | 50600 | 50700 | 50700 | 50600 | 593 |
| 327 | 20230919 | 140100 | 68122645200 | 50700 | 50700 | 50700 | 50600 | 815 |
| 328 | 20230919 | 140000 | 68081353100 | 50700 | 50700 | 50700 | 50600 | 811 |
| 329 | 20230919 | 135900 | 68040286600 | 50600 | 50600 | 50600 | 50600 | 459 |
| 330 | 20230919 | 135800 | 68017061200 | 50600 | 50600 | 50700 | 50600 | 504 |
| 331 | 20230919 | 135700 | 67991542600 | 50600 | 50700 | 50700 | 50600 | 706 |
| 332 | 20230919 | 135600 | 67955775800 | 50700 | 50700 | 50800 | 50700 | 2215 |
| 333 | 20230919 | 135500 | 67843371400 | 50800 | 50700 | 50800 | 50600 | 1505 |
| 334 | 20230919 | 135400 | 67767011400 | 50700 | 50600 | 50700 | 50600 | 518 |
| 335 | 20230919 | 135300 | 67740796200 | 50500 | 50600 | 50700 | 50500 | 1677 |
| 336 | 20230919 | 135200 | 67655960700 | 50600 | 50700 | 50700 | 50600 | 1779 |
| 337 | 20230919 | 135100 | 67565913400 | 50600 | 50600 | 50700 | 50600 | 1285 |
| 338 | 20230919 | 135000 | 67500876200 | 50700 | 50600 | 50700 | 50600 | 545 |
| 339 | 20230919 | 134900 | 67473257100 | 50600 | 50600 | 50700 | 50500 | 790 |
| 340 | 20230919 | 134800 | 67433311100 | 50600 | 50600 | 50700 | 50500 | 440 |
| 341 | 20230919 | 134700 | 67411050700 | 50600 | 50500 | 50700 | 50500 | 1230 |
| 342 | 20230919 | 134600 | 67348827500 | 50600 | 50600 | 50600 | 50500 | 369 |
| 343 | 20230919 | 134500 | 67330166500 | 50600 | 50500 | 50600 | 50500 | 801 |
| 344 | 20230919 | 134400 | 67289643900 | 50600 | 50500 | 50700 | 50500 | 1172 |
| 345 | 20230919 | 134300 | 67230338200 | 50600 | 50600 | 50600 | 50500 | 1929 |
| 346 | 20230919 | 134200 | 67132829200 | 50700 | 50600 | 50900 | 50600 | 6526 |
| 347 | 20230919 | 134100 | 66801638100 | 50400 | 50400 | 50500 | 50300 | 1896 |
| 348 | 20230919 | 134000 | 66706023000 | 50400 | 50400 | 50500 | 50300 | 1990 |
| 349 | 20230919 | 133900 | 66605791500 | 50400 | 50400 | 50500 | 50300 | 2605 |
| 350 | 20230919 | 133800 | 66474555300 | 50400 | 50400 | 50500 | 50400 | 1184 |
| 351 | 20230919 | 133700 | 66414829600 | 50400 | 50500 | 50500 | 50400 | 1803 |
| 352 | 20230919 | 133600 | 66323915400 | 50500 | 50500 | 50500 | 50400 | 1427 |
| 353 | 20230919 | 133500 | 66251968600 | 50500 | 50500 | 50600 | 50400 | 638 |
| 354 | 20230919 | 133400 | 66219757900 | 50500 | 50500 | 50500 | 50400 | 1108 |
| 355 | 20230919 | 133300 | 66163811300 | 50400 | 50500 | 50600 | 50400 | 1171 |
| 356 | 20230919 | 133200 | 66104670000 | 50500 | 50500 | 50500 | 50400 | 1008 |
| 357 | 20230919 | 133100 | 66053766100 | 50500 | 50500 | 50600 | 50400 | 833 |
| 358 | 20230919 | 133000 | 66011717800 | 50500 | 50500 | 50500 | 50400 | 794 |
| 359 | 20230919 | 132900 | 65971623900 | 50500 | 50500 | 50600 | 50500 | 1193 |
| 360 | 20230919 | 132800 | 65911371300 | 50500 | 50600 | 50600 | 50500 | 390 |
| 361 | 20230919 | 132700 | 65891666500 | 50500 | 50500 | 50600 | 50500 | 1271 |
| 362 | 20230919 | 132600 | 65827378000 | 50600 | 50500 | 50600 | 50400 | 933 |
| 363 | 20230919 | 132500 | 65780223600 | 50500 | 50500 | 50500 | 50400 | 450 |
| 364 | 20230919 | 132400 | 65757515600 | 50500 | 50500 | 50500 | 50400 | 895 |
| 365 | 20230919 | 132300 | 65712341400 | 50400 | 50500 | 50500 | 50400 | 138 |
| 366 | 20230919 | 132200 | 65705376100 | 50500 | 50400 | 50600 | 50400 | 614 |
| 367 | 20230919 | 132100 | 65674369100 | 50500 | 50400 | 50500 | 50400 | 1272 |
| 368 | 20230919 | 132000 | 65610169900 | 50400 | 50300 | 50400 | 50300 | 390 |
| 369 | 20230919 | 131900 | 65590540100 | 50500 | 50400 | 50500 | 50300 | 1248 |
| 370 | 20230919 | 131800 | 65527624000 | 50400 | 50300 | 50400 | 50200 | 1019 |
| 371 | 20230919 | 131700 | 65476344500 | 50300 | 50300 | 50300 | 50200 | 1128 |
| 372 | 20230919 | 131600 | 65419657700 | 50300 | 50300 | 50300 | 50200 | 1771 |
| 373 | 20230919 | 131500 | 65330588600 | 50200 | 50300 | 50300 | 50200 | 1820 |
| 374 | 20230919 | 131400 | 65239076500 | 50300 | 50300 | 50400 | 50200 | 1939 |
| 375 | 20230919 | 131300 | 65141515700 | 50400 | 50300 | 50400 | 50300 | 1718 |
| 376 | 20230919 | 131200 | 65055087700 | 50300 | 50300 | 50300 | 50200 | 2827 |
| 377 | 20230919 | 131100 | 64912934900 | 50200 | 50300 | 50400 | 50200 | 4366 |
| 378 | 20230919 | 131000 | 64693460900 | 50300 | 50300 | 50400 | 50300 | 1069 |
| 379 | 20230919 | 130900 | 64639630500 | 50300 | 50400 | 50500 | 50300 | 2151 |
| 380 | 20230919 | 130800 | 64531236500 | 50400 | 50500 | 50500 | 50400 | 968 |
| 381 | 20230919 | 130700 | 64482436000 | 50500 | 50600 | 50600 | 50500 | 3039 |
| 382 | 20230919 | 130600 | 64328913400 | 50500 | 50600 | 50700 | 50500 | 1301 |
| 383 | 20230919 | 130500 | 64263113100 | 50500 | 50600 | 50700 | 50500 | 2382 |
| 384 | 20230919 | 130400 | 64142498800 | 50600 | 50600 | 50700 | 50600 | 489 |
| 385 | 20230919 | 130300 | 64117717900 | 50500 | 50400 | 50600 | 50400 | 1345 |
| 386 | 20230919 | 130200 | 64049793100 | 50400 | 50400 | 50500 | 50300 | 660 |
| 387 | 20230919 | 130100 | 64016544100 | 50400 | 50400 | 50400 | 50300 | 1793 |
| 388 | 20230919 | 130000 | 63926249800 | 50500 | 50500 | 50500 | 50300 | 3774 |
| 389 | 20230919 | 125900 | 63736108600 | 50500 | 50600 | 50600 | 50400 | 1246 |
| 390 | 20230919 | 125800 | 63673213000 | 50600 | 50700 | 50700 | 50500 | 1494 |
| 391 | 20230919 | 125700 | 63597743900 | 50700 | 50500 | 50900 | 50500 | 2030 |
| 392 | 20230919 | 125600 | 63494885100 | 50500 | 50500 | 50600 | 50400 | 1239 |
| 393 | 20230919 | 125500 | 63432317100 | 50500 | 50500 | 50500 | 50400 | 555 |
| 394 | 20230919 | 125400 | 63404325600 | 50500 | 50500 | 50500 | 50500 | 826 |
| 395 | 20230919 | 125300 | 63362612600 | 50500 | 50500 | 50600 | 50400 | 1908 |
| 396 | 20230919 | 125200 | 63266271800 | 50500 | 50600 | 50600 | 50400 | 1883 |
| 397 | 20230919 | 125100 | 63171125700 | 50600 | 50800 | 50800 | 50500 | 3166 |
| 398 | 20230919 | 125000 | 63010771200 | 50800 | 50800 | 51000 | 50700 | 1948 |
| 399 | 20230919 | 124900 | 62911770600 | 50900 | 50900 | 51000 | 50900 | 1208 |
| 400 | 20230919 | 124800 | 62850262700 | 50900 | 50900 | 51000 | 50800 | 1042 |
| 401 | 20230919 | 124700 | 62797169500 | 50900 | 50900 | 50900 | 50800 | 317 |
| 402 | 20230919 | 124600 | 62781058800 | 50900 | 50800 | 50900 | 50800 | 776 |
| 403 | 20230919 | 124500 | 62741567500 | 50800 | 50900 | 50900 | 50800 | 1057 |
| 404 | 20230919 | 124400 | 62687849000 | 50800 | 50800 | 50900 | 50800 | 437 |
| 405 | 20230919 | 124300 | 62665632200 | 50800 | 50900 | 50900 | 50800 | 290 |
| 406 | 20230919 | 124200 | 62650895100 | 50900 | 50700 | 50900 | 50700 | 534 |
| 407 | 20230919 | 124100 | 62623770300 | 50700 | 50700 | 50800 | 50700 | 636 |
| 408 | 20230919 | 124000 | 62591499800 | 50700 | 50800 | 50900 | 50700 | 698 |
| 409 | 20230919 | 123900 | 62556048900 | 50800 | 50900 | 50900 | 50800 | 530 |
| 410 | 20230919 | 123800 | 62529111900 | 50900 | 50800 | 50900 | 50700 | 1500 |
| 411 | 20230919 | 123700 | 62452910100 | 50800 | 50900 | 51000 | 50800 | 1721 |
| 412 | 20230919 | 123600 | 62365396100 | 50900 | 50900 | 51000 | 50900 | 633 |
| 413 | 20230919 | 123500 | 62333148400 | 50900 | 51000 | 51100 | 50900 | 1086 |
| 414 | 20230919 | 123400 | 62277765900 | 51100 | 51000 | 51100 | 50900 | 3326 |
| 415 | 20230919 | 123300 | 62107938400 | 51000 | 51000 | 51100 | 50900 | 3690 |
| 416 | 20230919 | 123200 | 61919593400 | 51000 | 50800 | 51000 | 50800 | 2062 |
| 417 | 20230919 | 123100 | 61814573000 | 50800 | 50700 | 50800 | 50600 | 504 |
| 418 | 20230919 | 123000 | 61789023000 | 50700 | 50800 | 50800 | 50700 | 840 |
| 419 | 20230919 | 122900 | 61746430600 | 50800 | 50600 | 50800 | 50600 | 1890 |
| 420 | 20230919 | 122800 | 61650790600 | 50500 | 50500 | 50600 | 50500 | 1160 |
| 421 | 20230919 | 122700 | 61592158000 | 50500 | 50600 | 50600 | 50500 | 1702 |
| 422 | 20230919 | 122600 | 61506056900 | 50700 | 50600 | 50700 | 50600 | 399 |
| 423 | 20230919 | 122500 | 61485863300 | 50600 | 50700 | 50700 | 50600 | 527 |
| 424 | 20230919 | 122400 | 61459181300 | 50700 | 50700 | 50700 | 50600 | 478 |
| 425 | 20230919 | 122300 | 61434961500 | 50700 | 50800 | 50800 | 50600 | 388 |
| 426 | 20230919 | 122200 | 61415286700 | 50700 | 50700 | 50700 | 50600 | 541 |
| 427 | 20230919 | 122100 | 61387861500 | 50700 | 50600 | 50700 | 50600 | 250 |
| 428 | 20230919 | 122000 | 61375197000 | 50700 | 50700 | 50700 | 50500 | 1140 |
| 429 | 20230919 | 121900 | 61317546500 | 50500 | 50700 | 50700 | 50500 | 1683 |
| 430 | 20230919 | 121800 | 61232388100 | 50700 | 50700 | 50700 | 50700 | 735 |
| 431 | 20230919 | 121700 | 61195123600 | 50800 | 50700 | 50800 | 50700 | 1105 |
| 432 | 20230919 | 121600 | 61139001100 | 50700 | 50900 | 50900 | 50700 | 1505 |
| 433 | 20230919 | 121500 | 61062528600 | 50900 | 50900 | 51000 | 50900 | 1394 |
| 434 | 20230919 | 121400 | 60991571700 | 51000 | 51000 | 51000 | 50900 | 1306 |
| 435 | 20230919 | 121300 | 60925092700 | 51000 | 51000 | 51000 | 50900 | 535 |
| 436 | 20230919 | 121200 | 60897812800 | 51000 | 51000 | 51000 | 50800 | 2310 |
| 437 | 20230919 | 121100 | 60780093300 | 50900 | 50800 | 50900 | 50800 | 1400 |
| 438 | 20230919 | 121000 | 60708879100 | 50800 | 50500 | 50900 | 50500 | 1811 |
| 439 | 20230919 | 120900 | 60617091400 | 50500 | 50600 | 50700 | 50500 | 1966 |
| 440 | 20230919 | 120800 | 60517659000 | 50700 | 50700 | 50800 | 50600 | 2140 |
| 441 | 20230919 | 120700 | 60409167900 | 50700 | 50800 | 50800 | 50700 | 366 |
| 442 | 20230919 | 120600 | 60390594300 | 50800 | 50800 | 50800 | 50700 | 253 |
| 443 | 20230919 | 120500 | 60377749200 | 50800 | 50900 | 50900 | 50800 | 917 |
| 444 | 20230919 | 120400 | 60331139300 | 50900 | 51000 | 51000 | 50800 | 4767 |
| 445 | 20230919 | 120300 | 60088424900 | 51000 | 51000 | 51000 | 50900 | 2490 |
| 446 | 20230919 | 120200 | 59961451300 | 51000 | 50900 | 51000 | 50900 | 1791 |
| 447 | 20230919 | 120100 | 59870182700 | 50900 | 50800 | 50900 | 50800 | 2130 |
| 448 | 20230919 | 120000 | 59761793400 | 50900 | 50800 | 50900 | 50700 | 883 |
| 449 | 20230919 | 115900 | 59716943200 | 50800 | 50800 | 50800 | 50700 | 1069 |
| 450 | 20230919 | 115800 | 59662651600 | 50900 | 50700 | 50900 | 50600 | 1439 |
| 451 | 20230919 | 115700 | 59589611500 | 50600 | 50500 | 50700 | 50500 | 1680 |
| 452 | 20230919 | 115600 | 59504622000 | 50600 | 50600 | 50600 | 50500 | 1112 |
| 453 | 20230919 | 115500 | 59448368800 | 50600 | 50600 | 50700 | 50600 | 1673 |
| 454 | 20230919 | 115400 | 59363678800 | 50700 | 50500 | 50700 | 50400 | 1988 |
| 455 | 20230919 | 115300 | 59263179800 | 50400 | 50400 | 50500 | 50300 | 764 |
| 456 | 20230919 | 115200 | 59224670200 | 50400 | 50300 | 50400 | 50300 | 763 |
| 457 | 20230919 | 115100 | 59186227100 | 50300 | 50200 | 50300 | 50200 | 1187 |
| 458 | 20230919 | 115000 | 59126533800 | 50200 | 50300 | 50300 | 50200 | 2864 |
| 459 | 20230919 | 114900 | 58982744700 | 50300 | 50300 | 50300 | 50200 | 2673 |
| 460 | 20230919 | 114800 | 58848402500 | 50300 | 50300 | 50400 | 50200 | 660 |
| 461 | 20230919 | 114700 | 58815237000 | 50300 | 50300 | 50400 | 50200 | 2096 |
| 462 | 20230919 | 114600 | 58709973600 | 50300 | 50300 | 50400 | 50200 | 2692 |
| 463 | 20230919 | 114500 | 58574750600 | 50200 | 50400 | 50400 | 50200 | 2660 |
| 464 | 20230919 | 114400 | 58440966600 | 50300 | 50400 | 50500 | 50300 | 1174 |
| 465 | 20230919 | 114300 | 58381799300 | 50400 | 50400 | 50500 | 50400 | 739 |
| 466 | 20230919 | 114200 | 58344538900 | 50500 | 50500 | 50600 | 50400 | 1085 |
| 467 | 20230919 | 114100 | 58289756800 | 50500 | 50500 | 50600 | 50400 | 688 |
| 468 | 20230919 | 114000 | 58255015600 | 50500 | 50500 | 50500 | 50400 | 1422 |
| 469 | 20230919 | 113900 | 58183226800 | 50500 | 50400 | 50500 | 50400 | 887 |
| 470 | 20230919 | 113800 | 58138446100 | 50500 | 50400 | 50500 | 50300 | 1297 |
| 471 | 20230919 | 113700 | 58073113000 | 50300 | 50400 | 50400 | 50300 | 2670 |
| 472 | 20230919 | 113600 | 57938738100 | 50400 | 50400 | 50400 | 50300 | 1086 |
| 473 | 20230919 | 113500 | 57884032500 | 50400 | 50400 | 50400 | 50300 | 439 |
| 474 | 20230919 | 113400 | 57861911800 | 50400 | 50300 | 50400 | 50300 | 980 |
| 475 | 20230919 | 113300 | 57812589600 | 50300 | 50300 | 50300 | 50200 | 2607 |
| 476 | 20230919 | 113200 | 57681465000 | 50300 | 50200 | 50300 | 50200 | 694 |
| 477 | 20230919 | 113100 | 57646603800 | 50300 | 50400 | 50400 | 50200 | 1338 |
| 478 | 20230919 | 113000 | 57579250200 | 50400 | 50400 | 50500 | 50400 | 563 |
| 479 | 20230919 | 112900 | 57550868700 | 50400 | 50300 | 50400 | 50200 | 1218 |
| 480 | 20230919 | 112800 | 57489627400 | 50300 | 50400 | 50400 | 50300 | 2324 |
| 481 | 20230919 | 112700 | 57372710300 | 50300 | 50200 | 50300 | 50200 | 3518 |
| 482 | 20230919 | 112600 | 57195968300 | 50300 | 50300 | 50300 | 50200 | 2610 |
| 483 | 20230919 | 112500 | 57064812400 | 50300 | 50300 | 50400 | 50200 | 3562 |
| 484 | 20230919 | 112400 | 56885677600 | 50300 | 50400 | 50400 | 50200 | 6088 |
| 485 | 20230919 | 112300 | 56579454100 | 50400 | 50400 | 50500 | 50300 | 4543 |
| 486 | 20230919 | 112200 | 56350637800 | 50400 | 50500 | 50600 | 50400 | 4908 |
| 487 | 20230919 | 112100 | 56102950700 | 50500 | 50500 | 50600 | 50400 | 1622 |
| 488 | 20230919 | 112000 | 56021109200 | 50400 | 50600 | 50700 | 50400 | 3822 |
| 489 | 20230919 | 111900 | 55827864600 | 50600 | 50500 | 50700 | 50500 | 2850 |
| 490 | 20230919 | 111800 | 55683728900 | 50500 | 50800 | 50900 | 50500 | 4384 |
| 491 | 20230919 | 111700 | 55461328900 | 50800 | 50600 | 50900 | 50500 | 2062 |
| 492 | 20230919 | 111600 | 55356874800 | 50500 | 50400 | 50600 | 50300 | 2942 |
| 493 | 20230919 | 111500 | 55208369000 | 50300 | 50400 | 50500 | 50300 | 7515 |
| 494 | 20230919 | 111400 | 54829660000 | 50400 | 50700 | 50800 | 50400 | 8706 |
| 495 | 20230919 | 111300 | 54389447600 | 50700 | 50800 | 50800 | 50600 | 9628 |
| 496 | 20230919 | 111200 | 53901293000 | 50900 | 50900 | 50900 | 50800 | 6052 |
| 497 | 20230919 | 111100 | 53593687100 | 51000 | 50800 | 51000 | 50800 | 2379 |
| 498 | 20230919 | 111000 | 53472628800 | 50800 | 51000 | 51000 | 50800 | 6578 |
| 499 | 20230919 | 110900 | 53137844800 | 51000 | 51000 | 51000 | 50900 | 1173 |
| 500 | 20230919 | 110800 | 53078036300 | 51000 | 51000 | 51100 | 51000 | 2173 |
| 501 | 20230919 | 110700 | 52967207800 | 51000 | 51100 | 51100 | 51000 | 1497 |
| 502 | 20230919 | 110600 | 52890776200 | 51100 | 51000 | 51100 | 51000 | 695 |
| 503 | 20230919 | 110500 | 52855297100 | 51100 | 51000 | 51100 | 51000 | 852 |
| 504 | 20230919 | 110400 | 52811823700 | 51000 | 51100 | 51200 | 51000 | 535 |
| 505 | 20230919 | 110300 | 52784478200 | 51100 | 51200 | 51200 | 51000 | 1500 |
| 506 | 20230919 | 110200 | 52707817500 | 51200 | 51100 | 51200 | 51000 | 923 |
| 507 | 20230919 | 110100 | 52660630800 | 51100 | 51000 | 51100 | 50900 | 2052 |
| 508 | 20230919 | 110000 | 52556001400 | 51000 | 51000 | 51000 | 50900 | 950 |
| 509 | 20230919 | 105900 | 52507614200 | 51000 | 50900 | 51000 | 50900 | 2076 |
| 510 | 20230919 | 105800 | 52401886700 | 50900 | 50900 | 51000 | 50800 | 2199 |
| 511 | 20230919 | 105700 | 52289981400 | 50900 | 50900 | 51000 | 50800 | 1119 |
| 512 | 20230919 | 105600 | 52233033900 | 50800 | 51000 | 51000 | 50800 | 3336 |
| 513 | 20230919 | 105500 | 52063201400 | 51000 | 50900 | 51000 | 50800 | 2768 |
| 514 | 20230919 | 105400 | 51922391400 | 50900 | 51000 | 51100 | 50800 | 8822 |
| 515 | 20230919 | 105300 | 51473513100 | 51000 | 51000 | 51000 | 50900 | 4544 |
| 516 | 20230919 | 105200 | 51241871500 | 51000 | 51300 | 51300 | 51000 | 16334 |
| 517 | 20230919 | 105100 | 50407774100 | 51200 | 51300 | 51300 | 51200 | 758 |
| 518 | 20230919 | 105000 | 50368940900 | 51200 | 51300 | 51300 | 51200 | 1107 |
| 519 | 20230919 | 104900 | 50312237600 | 51200 | 51100 | 51300 | 51100 | 3304 |
| 520 | 20230919 | 104800 | 50143029400 | 51200 | 51300 | 51300 | 51200 | 2692 |
| 521 | 20230919 | 104700 | 50005192600 | 51200 | 51200 | 51300 | 51200 | 1031 |
| 522 | 20230919 | 104600 | 49952325000 | 51300 | 51200 | 51400 | 51200 | 927 |
| 523 | 20230919 | 104500 | 49904790000 | 51200 | 51100 | 51300 | 51100 | 5294 |
| 524 | 20230919 | 104400 | 49633643200 | 51200 | 51200 | 51300 | 51100 | 1600 |
| 525 | 20230919 | 104300 | 49551727400 | 51200 | 51300 | 51400 | 51200 | 4006 |
| 526 | 20230919 | 104200 | 49346476700 | 51400 | 51500 | 51500 | 51300 | 1939 |
| 527 | 20230919 | 104100 | 49246817300 | 51400 | 51500 | 51600 | 51300 | 4777 |
| 528 | 20230919 | 104000 | 49001163000 | 51400 | 51500 | 51600 | 51400 | 1369 |
| 529 | 20230919 | 103900 | 48930677400 | 51500 | 51600 | 51600 | 51400 | 2029 |
| 530 | 20230919 | 103800 | 48826223600 | 51500 | 51700 | 51700 | 51500 | 2366 |
| 531 | 20230919 | 103700 | 48704094600 | 51700 | 51300 | 51700 | 51300 | 2322 |
| 532 | 20230919 | 103600 | 48584506900 | 51300 | 51400 | 51500 | 51300 | 2583 |
| 533 | 20230919 | 103500 | 48451866400 | 51400 | 51500 | 51500 | 51400 | 3342 |
| 534 | 20230919 | 103400 | 48280063500 | 51500 | 51500 | 51600 | 51400 | 2930 |
| 535 | 20230919 | 103300 | 48129159800 | 51600 | 51600 | 51700 | 51500 | 6605 |
| 536 | 20230919 | 103200 | 47788286100 | 51600 | 51800 | 51800 | 51500 | 4111 |
| 537 | 20230919 | 103100 | 47576079900 | 51800 | 51500 | 51900 | 51400 | 5798 |
| 538 | 20230919 | 103000 | 47276511100 | 51500 | 51500 | 51600 | 51300 | 7918 |
| 539 | 20230919 | 102900 | 46869033600 | 51600 | 51800 | 51900 | 51500 | 3483 |
| 540 | 20230919 | 102800 | 46689284200 | 51800 | 51700 | 51900 | 51700 | 3861 |
| 541 | 20230919 | 102700 | 46489350900 | 51700 | 51800 | 51800 | 51500 | 5586 |
| 542 | 20230919 | 102600 | 46200887300 | 51700 | 51900 | 52100 | 51700 | 9945 |
| 543 | 20230919 | 102500 | 45684505900 | 51900 | 51700 | 52000 | 51400 | 12794 |
| 544 | 20230919 | 102400 | 45022754000 | 51800 | 51800 | 52100 | 51700 | 19335 |
| 545 | 20230919 | 102300 | 44018207200 | 51800 | 51800 | 52200 | 51700 | 22163 |
| 546 | 20230919 | 102200 | 42865700900 | 51800 | 51400 | 51800 | 51400 | 9457 |
| 547 | 20230919 | 102100 | 42377351800 | 51500 | 51400 | 51500 | 51400 | 3122 |
| 548 | 20230919 | 102000 | 42216614700 | 51500 | 51400 | 51500 | 51300 | 2337 |
| 549 | 20230919 | 101900 | 42096479300 | 51400 | 51500 | 51500 | 51300 | 2911 |
| 550 | 20230919 | 101800 | 41946843800 | 51400 | 51100 | 51500 | 51000 | 4427 |
| 551 | 20230919 | 101700 | 41720162600 | 51100 | 51100 | 51200 | 51000 | 954 |
| 552 | 20230919 | 101600 | 41671403500 | 51100 | 51100 | 51200 | 51000 | 1804 |
| 553 | 20230919 | 101500 | 41579231500 | 51100 | 51100 | 51100 | 51000 | 2059 |
| 554 | 20230919 | 101400 | 41474131300 | 51100 | 51100 | 51100 | 51000 | 1153 |
| 555 | 20230919 | 101300 | 41415219600 | 51100 | 51100 | 51200 | 51000 | 3021 |
| 556 | 20230919 | 101200 | 41260837100 | 51100 | 51200 | 51200 | 51100 | 1556 |
| 557 | 20230919 | 101100 | 41181254500 | 51200 | 51300 | 51300 | 51100 | 1325 |
| 558 | 20230919 | 101000 | 41113441100 | 51200 | 51000 | 51300 | 51000 | 2083 |
| 559 | 20230919 | 100900 | 41006891200 | 51100 | 50800 | 51100 | 50800 | 3723 |
| 560 | 20230919 | 100800 | 40817264300 | 50800 | 51000 | 51000 | 50800 | 2948 |
| 561 | 20230919 | 100700 | 40667213000 | 51000 | 51000 | 51100 | 50900 | 1157 |
| 562 | 20230919 | 100600 | 40608215900 | 51000 | 51000 | 51100 | 50800 | 4196 |
| 563 | 20230919 | 100500 | 40394574200 | 51000 | 50900 | 51000 | 50900 | 2037 |
| 564 | 20230919 | 100400 | 40290856000 | 50900 | 51100 | 51100 | 50900 | 3636 |
| 565 | 20230919 | 100300 | 40105372500 | 51100 | 51100 | 51100 | 51000 | 1487 |
| 566 | 20230919 | 100200 | 40029437400 | 51000 | 51300 | 51300 | 51000 | 4844 |
| 567 | 20230919 | 100100 | 39781775600 | 51200 | 51200 | 51200 | 51100 | 1978 |
| 568 | 20230919 | 100000 | 39680576100 | 51200 | 51300 | 51500 | 51100 | 4573 |
| 569 | 20230919 | 095900 | 39445847900 | 51200 | 51100 | 51200 | 51000 | 1540 |
| 570 | 20230919 | 095800 | 39367128800 | 51100 | 51100 | 51200 | 51000 | 4500 |
| 571 | 20230919 | 095700 | 39137142200 | 51100 | 50900 | 51200 | 50800 | 5236 |
| 572 | 20230919 | 095600 | 38870225400 | 50900 | 50900 | 51000 | 50800 | 4150 |
| 573 | 20230919 | 095500 | 38658832500 | 50900 | 51000 | 51100 | 50700 | 10737 |
| 574 | 20230919 | 095400 | 38112358100 | 51000 | 51200 | 51200 | 51000 | 2859 |
| 575 | 20230919 | 095300 | 37966413800 | 51200 | 51100 | 51200 | 51000 | 3410 |
| 576 | 20230919 | 095200 | 37792072600 | 51100 | 51100 | 51100 | 51000 | 2551 |
| 577 | 20230919 | 095100 | 37661823900 | 51100 | 50900 | 51200 | 50900 | 6526 |
| 578 | 20230919 | 095000 | 37328776300 | 50900 | 51200 | 51200 | 50900 | 4894 |
| 579 | 20230919 | 094900 | 37079230800 | 51100 | 51200 | 51200 | 51100 | 3167 |
| 580 | 20230919 | 094800 | 36917265000 | 51200 | 51400 | 51400 | 51200 | 3140 |
| 581 | 20230919 | 094700 | 36756230900 | 51400 | 51500 | 51500 | 51300 | 1644 |
| 582 | 20230919 | 094600 | 36671755100 | 51500 | 51400 | 51700 | 51400 | 5593 |
| 583 | 20230919 | 094500 | 36383415900 | 51500 | 51200 | 51500 | 51100 | 6533 |
| 584 | 20230919 | 094400 | 36048509500 | 51200 | 51100 | 51300 | 50700 | 21155 |
| 585 | 20230919 | 094300 | 34970308000 | 51000 | 51300 | 51300 | 51000 | 13587 |
| 586 | 20230919 | 094200 | 34276119300 | 51300 | 51300 | 51400 | 51200 | 9514 |
| 587 | 20230919 | 094100 | 33787956900 | 51300 | 51300 | 51500 | 51100 | 14548 |
| 588 | 20230919 | 094000 | 33042427100 | 51200 | 51800 | 51800 | 51200 | 24016 |
| 589 | 20230919 | 093900 | 31805241400 | 51700 | 51800 | 51900 | 51700 | 4842 |
| 590 | 20230919 | 093800 | 31554374600 | 51800 | 51700 | 51900 | 51700 | 2338 |
| 591 | 20230919 | 093700 | 31433275500 | 51700 | 51900 | 51900 | 51700 | 2579 |
| 592 | 20230919 | 093600 | 31299635600 | 51800 | 51700 | 52000 | 51700 | 4163 |
| 593 | 20230919 | 093500 | 31083900400 | 51700 | 51700 | 51800 | 51600 | 10143 |
| 594 | 20230919 | 093400 | 30560040900 | 51700 | 51800 | 51900 | 51700 | 4127 |
| 595 | 20230919 | 093300 | 30346536900 | 51800 | 51800 | 51900 | 51800 | 3616 |
| 596 | 20230919 | 093200 | 30159179700 | 51900 | 51800 | 51900 | 51800 | 3367 |
| 597 | 20230919 | 093100 | 29984581700 | 51800 | 51900 | 52000 | 51600 | 7379 |
| 598 | 20230919 | 093000 | 29602419400 | 52000 | 52200 | 52200 | 51900 | 3877 |
| 599 | 20230919 | 092900 | 29400630300 | 52200 | 52500 | 52500 | 52200 | 3340 |
| 600 | 20230919 | 092800 | 29225960200 | 52400 | 51800 | 52500 | 51800 | 12792 |
| 601 | 20230919 | 092700 | 28558874000 | 51700 | 51800 | 52000 | 51700 | 6729 |
| 602 | 20230919 | 092600 | 28210015000 | 51800 | 52100 | 52100 | 51700 | 18710 |
| 603 | 20230919 | 092500 | 27239040400 | 52200 | 52300 | 52400 | 52100 | 11234 |
| 604 | 20230919 | 092400 | 26652822900 | 52300 | 52400 | 52500 | 52200 | 8005 |
| 605 | 20230919 | 092300 | 26233257000 | 52300 | 52300 | 52400 | 52100 | 4055 |
| 606 | 20230919 | 092200 | 26021238100 | 52300 | 52000 | 52400 | 52000 | 6353 |
| 607 | 20230919 | 092100 | 25689518700 | 52000 | 52000 | 52300 | 52000 | 8197 |
| 608 | 20230919 | 092000 | 25262333500 | 52000 | 52200 | 52300 | 52000 | 16653 |
| 609 | 20230919 | 091900 | 24394892600 | 52100 | 52500 | 52500 | 52100 | 14423 |
| 610 | 20230919 | 091800 | 23640829500 | 52500 | 52500 | 52700 | 52400 | 12483 |
| 611 | 20230919 | 091700 | 22985104900 | 52500 | 52700 | 52700 | 52300 | 17336 |
| 612 | 20230919 | 091600 | 22075785600 | 52600 | 52900 | 52900 | 52400 | 15378 |
| 613 | 20230919 | 091500 | 21267740400 | 52800 | 52600 | 53000 | 52200 | 20678 |
| 614 | 20230919 | 091400 | 20180126500 | 52600 | 53100 | 53300 | 52500 | 41020 |
| 615 | 20230919 | 091300 | 18005734200 | 53000 | 52600 | 53300 | 52500 | 51023 |
| 616 | 20230919 | 091200 | 15300585200 | 52600 | 52600 | 52900 | 52300 | 39062 |
| 617 | 20230919 | 091100 | 13239079500 | 52500 | 51900 | 52600 | 51800 | 27777 |
| 618 | 20230919 | 091000 | 11787402000 | 52000 | 52400 | 52400 | 51700 | 15970 |
| 619 | 20230919 | 090900 | 10956888900 | 52300 | 51700 | 52400 | 51600 | 34994 |
| 620 | 20230919 | 090800 | 9130230500 | 51600 | 51500 | 51900 | 51400 | 9739 |
| 621 | 20230919 | 090700 | 8626991800 | 51400 | 51300 | 51700 | 51300 | 7868 |
| 622 | 20230919 | 090600 | 8221723300 | 51300 | 51300 | 51700 | 51100 | 12860 |
| 623 | 20230919 | 090500 | 7560548000 | 51200 | 51300 | 51500 | 51100 | 10978 |
| 624 | 20230919 | 090400 | 6997291800 | 51200 | 51700 | 51800 | 51200 | 15110 |
| 625 | 20230919 | 090300 | 6218998500 | 51800 | 51300 | 52200 | 51300 | 21688 |
| 626 | 20230919 | 090200 | 5094089400 | 51500 | 52100 | 52200 | 51300 | 36224 |
| 627 | 20230919 | 090100 | 3216545000 | 52000 | 51300 | 52100 | 51300 | 24980 |
| 628 | 20230919 | 090000 | 1922270300 | 51300 | 51500 | 52100 | 51300 | 32086 |