33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230920 | 193000 | 6513260500 | 69500 | 69500 | 69500 | 69500 | 5304 |
| 3 | 20230920 | 192900 | 6513260500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 4 | 20230920 | 192800 | 6513260500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 5 | 20230920 | 192700 | 6513260500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 6 | 20230920 | 192600 | 6513260500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 7 | 20230920 | 192500 | 6513260500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 8 | 20230920 | 192400 | 6513260500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 9 | 20230920 | 192300 | 6513260500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 10 | 20230920 | 192200 | 6513260500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 11 | 20230920 | 192100 | 6513260500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 12 | 20230920 | 192000 | 6513260500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 13 | 20230920 | 191900 | 6513260500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 14 | 20230920 | 191800 | 6513260500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 15 | 20230920 | 191700 | 6513260500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 16 | 20230920 | 191600 | 6513260500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 17 | 20230920 | 191500 | 6513260500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 18 | 20230920 | 191400 | 6513260500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 19 | 20230920 | 191300 | 6513260500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 20 | 20230920 | 191200 | 6513260500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 21 | 20230920 | 191100 | 6513260500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 22 | 20230920 | 191000 | 6513260500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 23 | 20230920 | 190900 | 6513260500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 24 | 20230920 | 190800 | 6513260500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 25 | 20230920 | 190700 | 6513260500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 26 | 20230920 | 190600 | 6513260500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 27 | 20230920 | 190500 | 6513260500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 28 | 20230920 | 190400 | 6513260500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 29 | 20230920 | 190300 | 6513260500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 30 | 20230920 | 190200 | 6513260500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 31 | 20230920 | 190100 | 6513260500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 32 | 20230920 | 190000 | 6513260500 | 69500 | 69500 | 69500 | 69500 | 5304 |
| 33 | 20230920 | 185900 | 6513260500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 34 | 20230920 | 185800 | 6513260500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 35 | 20230920 | 185700 | 6513260500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 36 | 20230920 | 185600 | 6513260500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 37 | 20230920 | 185500 | 6513260500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 38 | 20230920 | 185400 | 6513260500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 39 | 20230920 | 185300 | 6513260500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 40 | 20230920 | 185200 | 6513260500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 41 | 20230920 | 185100 | 6513260500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 42 | 20230920 | 185000 | 6513260500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 43 | 20230920 | 184900 | 6513260500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 44 | 20230920 | 184800 | 6513260500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 45 | 20230920 | 184700 | 6513260500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 46 | 20230920 | 184600 | 6513260500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 47 | 20230920 | 184500 | 6513260500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 48 | 20230920 | 184400 | 6513260500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 49 | 20230920 | 184300 | 6513260500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 50 | 20230920 | 184200 | 6513260500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 51 | 20230920 | 184100 | 6513260500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 52 | 20230920 | 184000 | 6513260500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 53 | 20230920 | 183900 | 6513260500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 54 | 20230920 | 183800 | 6513260500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 55 | 20230920 | 183700 | 6513260500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 56 | 20230920 | 183600 | 6513260500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 57 | 20230920 | 183500 | 6513260500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 58 | 20230920 | 183400 | 6513260500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 59 | 20230920 | 183300 | 6513260500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 60 | 20230920 | 183200 | 6513260500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 61 | 20230920 | 183100 | 6513260500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 62 | 20230920 | 183000 | 6513260500 | 69500 | 69500 | 69500 | 69500 | 5304 |
| 63 | 20230920 | 182900 | 6513260500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 64 | 20230920 | 182800 | 6513260500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 65 | 20230920 | 182700 | 6513260500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 66 | 20230920 | 182600 | 6513260500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 67 | 20230920 | 182500 | 6513260500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 68 | 20230920 | 182400 | 6513260500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 69 | 20230920 | 182300 | 6513260500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 70 | 20230920 | 182200 | 6513260500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 71 | 20230920 | 182100 | 6513260500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 72 | 20230920 | 182000 | 6513260500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 73 | 20230920 | 181900 | 6513260500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 74 | 20230920 | 181800 | 6513260500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 75 | 20230920 | 181700 | 6513260500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 76 | 20230920 | 181600 | 6513260500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 77 | 20230920 | 181500 | 6513260500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 78 | 20230920 | 181400 | 6513260500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 79 | 20230920 | 181300 | 6513260500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 80 | 20230920 | 181200 | 6513260500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 81 | 20230920 | 181100 | 6513260500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 82 | 20230920 | 181000 | 6513260500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 83 | 20230920 | 180900 | 6513260500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 84 | 20230920 | 180800 | 6513260500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 85 | 20230920 | 180700 | 6513260500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 86 | 20230920 | 180600 | 6513260500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 87 | 20230920 | 180500 | 6513260500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 88 | 20230920 | 180400 | 6513260500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 89 | 20230920 | 180300 | 6513260500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 90 | 20230920 | 180200 | 6513260500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 91 | 20230920 | 180100 | 6513260500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 92 | 20230920 | 180000 | 6513260500 | 69500 | 69500 | 69500 | 69500 | 5304 |
| 93 | 20230920 | 175900 | 6513260500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 94 | 20230920 | 175800 | 6513260500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 95 | 20230920 | 175700 | 6513260500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 96 | 20230920 | 175600 | 6513260500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 97 | 20230920 | 175500 | 6513260500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 98 | 20230920 | 175400 | 6513260500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 99 | 20230920 | 175300 | 6513260500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 100 | 20230920 | 175200 | 6513260500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 101 | 20230920 | 175100 | 6513260500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 102 | 20230920 | 175000 | 6513260500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 103 | 20230920 | 174900 | 6513260500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 104 | 20230920 | 174800 | 6513260500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 105 | 20230920 | 174700 | 6513260500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 106 | 20230920 | 174600 | 6513260500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 107 | 20230920 | 174500 | 6513260500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 108 | 20230920 | 174400 | 6513260500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 109 | 20230920 | 174300 | 6513260500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 110 | 20230920 | 174200 | 6513260500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 111 | 20230920 | 174100 | 6513260500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 112 | 20230920 | 174000 | 6513260500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 113 | 20230920 | 173900 | 6513260500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 114 | 20230920 | 173800 | 6513260500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 115 | 20230920 | 173700 | 6513260500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 116 | 20230920 | 173600 | 6513260500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 117 | 20230920 | 173500 | 6513260500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 118 | 20230920 | 173400 | 6513260500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 119 | 20230920 | 173300 | 6513260500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 120 | 20230920 | 173200 | 6513260500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 121 | 20230920 | 173100 | 6513260500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 122 | 20230920 | 173000 | 6513260500 | 69500 | 69500 | 69500 | 69500 | 5304 |
| 123 | 20230920 | 172900 | 6513260500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 124 | 20230920 | 172800 | 6513260500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 125 | 20230920 | 172700 | 6513260500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 126 | 20230920 | 172600 | 6513260500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 127 | 20230920 | 172500 | 6513260500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 128 | 20230920 | 172400 | 6513260500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 129 | 20230920 | 172300 | 6513260500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 130 | 20230920 | 172200 | 6513260500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 131 | 20230920 | 172100 | 6513260500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 132 | 20230920 | 172000 | 6513260500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 133 | 20230920 | 171900 | 6513260500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 134 | 20230920 | 171800 | 6513260500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 135 | 20230920 | 171700 | 6513260500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 136 | 20230920 | 171600 | 6513260500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 137 | 20230920 | 171500 | 6513260500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 138 | 20230920 | 171400 | 6513260500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 139 | 20230920 | 171300 | 6513260500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 140 | 20230920 | 171200 | 6513260500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 141 | 20230920 | 171100 | 6513260500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 142 | 20230920 | 171000 | 6513260500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 143 | 20230920 | 170900 | 6513260500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 144 | 20230920 | 170800 | 6513260500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 145 | 20230920 | 170700 | 6513260500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 146 | 20230920 | 170600 | 6513260500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 147 | 20230920 | 170500 | 6513260500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 148 | 20230920 | 170400 | 6513260500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 149 | 20230920 | 170300 | 6513260500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 150 | 20230920 | 170200 | 6513260500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 151 | 20230920 | 170100 | 6513260500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 152 | 20230920 | 170000 | 6513260500 | 69500 | 69500 | 69500 | 69500 | 5304 |
| 153 | 20230920 | 165900 | 6513260500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 154 | 20230920 | 165800 | 6513260500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 155 | 20230920 | 165700 | 6513260500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 156 | 20230920 | 165600 | 6513260500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 157 | 20230920 | 165500 | 6513260500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 158 | 20230920 | 165400 | 6513260500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 159 | 20230920 | 165300 | 6513260500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 160 | 20230920 | 165200 | 6513260500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 161 | 20230920 | 165100 | 6513260500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 162 | 20230920 | 165000 | 6513260500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 163 | 20230920 | 164900 | 6513260500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 164 | 20230920 | 164800 | 6513260500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 165 | 20230920 | 164700 | 6513260500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 166 | 20230920 | 164600 | 6513260500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 167 | 20230920 | 164500 | 6513260500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 168 | 20230920 | 164400 | 6513260500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 169 | 20230920 | 164300 | 6513260500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 170 | 20230920 | 164200 | 6513260500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 171 | 20230920 | 164100 | 6513260500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 172 | 20230920 | 164000 | 6513260500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 173 | 20230920 | 163900 | 6513260500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 174 | 20230920 | 163800 | 6513260500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 175 | 20230920 | 163700 | 6513260500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 176 | 20230920 | 163600 | 6513260500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 177 | 20230920 | 163500 | 6513260500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 178 | 20230920 | 163400 | 6513260500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 179 | 20230920 | 163300 | 6513260500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 180 | 20230920 | 163200 | 6513260500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 181 | 20230920 | 163100 | 6513260500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 182 | 20230920 | 163000 | 6513260500 | 69500 | 69500 | 69500 | 69500 | 5304 |
| 183 | 20230920 | 162900 | 6513260500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 184 | 20230920 | 162800 | 6513260500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 185 | 20230920 | 162700 | 6513260500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 186 | 20230920 | 162600 | 6513260500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 187 | 20230920 | 162500 | 6513260500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 188 | 20230920 | 162400 | 6513260500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 189 | 20230920 | 162300 | 6513260500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 190 | 20230920 | 162200 | 6513260500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 191 | 20230920 | 162100 | 6513260500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 192 | 20230920 | 162000 | 6513260500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 193 | 20230920 | 161900 | 6513260500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 194 | 20230920 | 161800 | 6513260500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 195 | 20230920 | 161700 | 6513260500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 196 | 20230920 | 161600 | 6513260500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 197 | 20230920 | 161500 | 6513260500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 198 | 20230920 | 161400 | 6513260500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 199 | 20230920 | 161300 | 6513260500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 200 | 20230920 | 161200 | 6513260500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 201 | 20230920 | 161100 | 6513260500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 202 | 20230920 | 161000 | 6513260500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 203 | 20230920 | 160900 | 6513260500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 204 | 20230920 | 160800 | 6513260500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 205 | 20230920 | 160700 | 6513260500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 206 | 20230920 | 160600 | 6513260500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 207 | 20230920 | 160500 | 6513260500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 208 | 20230920 | 160400 | 6513260500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 209 | 20230920 | 160300 | 6513260500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 210 | 20230920 | 160200 | 6513260500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 211 | 20230920 | 160100 | 6513260500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 212 | 20230920 | 160000 | 6513260500 | 69500 | 69500 | 69500 | 69500 | 5304 |
| 213 | 20230920 | 155900 | 6513260500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 214 | 20230920 | 155800 | 6513260500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 215 | 20230920 | 155700 | 6513260500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 216 | 20230920 | 155600 | 6513260500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 217 | 20230920 | 155500 | 6513260500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 218 | 20230920 | 155400 | 6513260500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 219 | 20230920 | 155300 | 6513260500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 220 | 20230920 | 155200 | 6513260500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 221 | 20230920 | 155100 | 6513260500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 222 | 20230920 | 155000 | 6513260500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 223 | 20230920 | 154900 | 6513260500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 224 | 20230920 | 154800 | 6513260500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 225 | 20230920 | 154700 | 6513260500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 226 | 20230920 | 154600 | 6513260500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 227 | 20230920 | 154500 | 6513260500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 228 | 20230920 | 154400 | 6513260500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 229 | 20230920 | 154300 | 6513260500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 230 | 20230920 | 154200 | 6513260500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 231 | 20230920 | 154100 | 6513260500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 232 | 20230920 | 154000 | 6513260500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 233 | 20230920 | 153900 | 6513260500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 234 | 20230920 | 153800 | 6513260500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 235 | 20230920 | 153700 | 6513260500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 236 | 20230920 | 153600 | 6513260500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 237 | 20230920 | 153500 | 6513260500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 238 | 20230920 | 153400 | 6513260500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 239 | 20230920 | 153300 | 6513260500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 240 | 20230920 | 153200 | 6513260500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 241 | 20230920 | 153100 | 6513260500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 242 | 20230920 | 153000 | 6513260500 | 69500 | 69500 | 69500 | 69500 | 10608 |
| 243 | 20230920 | 152900 | 6144632500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 244 | 20230920 | 152800 | 6144632500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 245 | 20230920 | 152700 | 6144632500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 246 | 20230920 | 152600 | 6144632500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 247 | 20230920 | 152500 | 6144632500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 248 | 20230920 | 152400 | 6144632500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 249 | 20230920 | 152300 | 6144632500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 250 | 20230920 | 152200 | 6144632500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 251 | 20230920 | 152100 | 6144632500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 252 | 20230920 | 152000 | 6144632500 | 69500 | 69500 | 69500 | 69500 | 0 |
| 253 | 20230920 | 151900 | 6144632500 | 69500 | 69600 | 69600 | 69500 | 574 |
| 254 | 20230920 | 151800 | 6104727200 | 69500 | 69400 | 69500 | 69400 | 3553 |
| 255 | 20230920 | 151700 | 5857805600 | 69500 | 69500 | 69500 | 69400 | 848 |
| 256 | 20230920 | 151600 | 5798885800 | 69400 | 69400 | 69500 | 69400 | 289 |
| 257 | 20230920 | 151500 | 5778829000 | 69400 | 69400 | 69500 | 69400 | 229 |
| 258 | 20230920 | 151400 | 5762935700 | 69500 | 69500 | 69500 | 69400 | 102 |
| 259 | 20230920 | 151300 | 5755852500 | 69500 | 69600 | 69600 | 69500 | 549 |
| 260 | 20230920 | 151200 | 5717677400 | 69600 | 69600 | 69600 | 69600 | 218 |
| 261 | 20230920 | 151100 | 5702504600 | 69600 | 69600 | 69700 | 69600 | 432 |
| 262 | 20230920 | 151000 | 5672436700 | 69700 | 69600 | 69700 | 69600 | 120 |
| 263 | 20230920 | 150900 | 5664073700 | 69600 | 69600 | 69600 | 69600 | 130 |
| 264 | 20230920 | 150800 | 5655025700 | 69600 | 69600 | 69700 | 69600 | 928 |
| 265 | 20230920 | 150700 | 5590436700 | 69600 | 69700 | 69700 | 69600 | 148 |
| 266 | 20230920 | 150600 | 5580124000 | 69600 | 69600 | 69700 | 69600 | 43 |
| 267 | 20230920 | 150500 | 5577130200 | 69600 | 69500 | 69600 | 69500 | 85 |
| 268 | 20230920 | 150400 | 5571214400 | 69600 | 69600 | 69600 | 69500 | 15 |
| 269 | 20230920 | 150300 | 5570170700 | 69500 | 69600 | 69600 | 69500 | 256 |
| 270 | 20230920 | 150200 | 5552374900 | 69600 | 69600 | 69600 | 69600 | 118 |
| 271 | 20230920 | 150100 | 5544162100 | 69600 | 69700 | 69700 | 69600 | 249 |
| 272 | 20230920 | 150000 | 5526827900 | 69600 | 69600 | 69600 | 69500 | 13 |
| 273 | 20230920 | 145900 | 5525923700 | 69500 | 69500 | 69700 | 69500 | 942 |
| 274 | 20230920 | 145800 | 5460410600 | 69400 | 69400 | 69400 | 69400 | 34 |
| 275 | 20230920 | 145700 | 5458051000 | 69400 | 69400 | 69400 | 69400 | 20 |
| 276 | 20230920 | 145600 | 5456663000 | 69400 | 69400 | 69400 | 69400 | 414 |
| 277 | 20230920 | 145500 | 5427931400 | 69300 | 69200 | 69400 | 69200 | 572 |
| 278 | 20230920 | 145400 | 5388245500 | 69300 | 69400 | 69400 | 69300 | 455 |
| 279 | 20230920 | 145300 | 5356687800 | 69400 | 69600 | 69600 | 69400 | 427 |
| 280 | 20230920 | 145200 | 5327016300 | 69600 | 69600 | 69700 | 69500 | 958 |
| 281 | 20230920 | 145100 | 5260357300 | 69600 | 69600 | 69700 | 69600 | 437 |
| 282 | 20230920 | 145000 | 5229900000 | 69600 | 69600 | 69600 | 69500 | 251 |
| 283 | 20230920 | 144900 | 5212430900 | 69600 | 69500 | 69600 | 69500 | 204 |
| 284 | 20230920 | 144800 | 5198236800 | 69500 | 69600 | 69600 | 69500 | 137 |
| 285 | 20230920 | 144700 | 5188701800 | 69600 | 69500 | 69600 | 69500 | 658 |
| 286 | 20230920 | 144600 | 5142941600 | 69400 | 69600 | 69600 | 69400 | 821 |
| 287 | 20230920 | 144500 | 5085835400 | 69600 | 69600 | 69600 | 69600 | 7 |
| 288 | 20230920 | 144400 | 5085348200 | 69600 | 69400 | 69600 | 69400 | 1029 |
| 289 | 20230920 | 144300 | 5013822000 | 69500 | 69500 | 69500 | 69400 | 88 |
| 290 | 20230920 | 144200 | 5007707900 | 69400 | 69400 | 69400 | 69400 | 132 |
| 291 | 20230920 | 144100 | 4998547100 | 69400 | 69400 | 69500 | 69400 | 39 |
| 292 | 20230920 | 144000 | 4995840400 | 69500 | 69500 | 69500 | 69400 | 5 |
| 293 | 20230920 | 143900 | 4995493200 | 69400 | 69500 | 69500 | 69400 | 393 |
| 294 | 20230920 | 143800 | 4968188000 | 69400 | 69400 | 69400 | 69400 | 134 |
| 295 | 20230920 | 143700 | 4958888400 | 69400 | 69300 | 69400 | 69300 | 502 |
| 296 | 20230920 | 143600 | 4924063900 | 69400 | 69300 | 69400 | 69300 | 293 |
| 297 | 20230920 | 143500 | 4903754900 | 69400 | 69200 | 69400 | 69100 | 925 |
| 298 | 20230920 | 143400 | 4839675800 | 69200 | 69100 | 69200 | 69100 | 185 |
| 299 | 20230920 | 143300 | 4826889000 | 69100 | 69100 | 69200 | 69100 | 18 |
| 300 | 20230920 | 143200 | 4825645100 | 69100 | 69100 | 69200 | 69100 | 227 |
| 301 | 20230920 | 143100 | 4809959300 | 69200 | 69000 | 69200 | 69000 | 931 |
| 302 | 20230920 | 143000 | 4745608600 | 69000 | 69000 | 69000 | 69000 | 3 |
| 303 | 20230920 | 142900 | 4745401600 | 69100 | 69100 | 69100 | 69000 | 27 |
| 304 | 20230920 | 142800 | 4743537900 | 69000 | 69000 | 69000 | 69000 | 2 |
| 305 | 20230920 | 142700 | 4743399900 | 69000 | 69100 | 69100 | 69000 | 49 |
| 306 | 20230920 | 142600 | 4740014500 | 69100 | 69100 | 69100 | 69100 | 11 |
| 307 | 20230920 | 142500 | 4739254400 | 69100 | 69100 | 69100 | 69100 | 345 |
| 308 | 20230920 | 142400 | 4715414900 | 69100 | 69100 | 69100 | 69100 | 350 |
| 309 | 20230920 | 142300 | 4691229900 | 69100 | 69100 | 69100 | 69100 | 534 |
| 310 | 20230920 | 142200 | 4654330500 | 69100 | 69100 | 69100 | 69000 | 14 |
| 311 | 20230920 | 142100 | 4653363800 | 69000 | 69100 | 69100 | 69000 | 357 |
| 312 | 20230920 | 142000 | 4628726800 | 69100 | 69000 | 69100 | 69000 | 22 |
| 313 | 20230920 | 141900 | 4627207100 | 69000 | 69100 | 69100 | 69000 | 118 |
| 314 | 20230920 | 141800 | 4619054900 | 69100 | 69100 | 69100 | 69100 | 51 |
| 315 | 20230920 | 141700 | 4615530800 | 69100 | 69100 | 69100 | 69100 | 130 |
| 316 | 20230920 | 141600 | 4606547800 | 69100 | 69200 | 69200 | 69100 | 121 |
| 317 | 20230920 | 141500 | 4598181700 | 69100 | 69100 | 69200 | 69100 | 6 |
| 318 | 20230920 | 141400 | 4597766800 | 69100 | 69100 | 69100 | 69100 | 145 |
| 319 | 20230920 | 141300 | 4587747300 | 69100 | 69100 | 69100 | 69100 | 99 |
| 320 | 20230920 | 141200 | 4580906400 | 69200 | 69000 | 69200 | 69000 | 26 |
| 321 | 20230920 | 141100 | 4579111200 | 69000 | 69100 | 69200 | 69000 | 820 |
| 322 | 20230920 | 141000 | 4522419900 | 69000 | 69000 | 69000 | 69000 | 31 |
| 323 | 20230920 | 140900 | 4520280900 | 69000 | 69100 | 69100 | 69000 | 438 |
| 324 | 20230920 | 140800 | 4490016200 | 69100 | 69000 | 69100 | 69000 | 113 |
| 325 | 20230920 | 140700 | 4482208300 | 69000 | 69000 | 69000 | 69000 | 584 |
| 326 | 20230920 | 140600 | 4441912300 | 69000 | 68800 | 69000 | 68800 | 491 |
| 327 | 20230920 | 140500 | 4408084200 | 68900 | 69000 | 69000 | 68900 | 2007 |
| 328 | 20230920 | 140400 | 4269711900 | 69100 | 69100 | 69100 | 69100 | 655 |
| 329 | 20230920 | 140300 | 4224451400 | 69100 | 69200 | 69200 | 69100 | 290 |
| 330 | 20230920 | 140200 | 4204403500 | 69100 | 69200 | 69200 | 69100 | 19 |
| 331 | 20230920 | 140100 | 4203090500 | 69100 | 69100 | 69100 | 69100 | 3 |
| 332 | 20230920 | 140000 | 4202883200 | 69100 | 69200 | 69200 | 69100 | 11 |
| 333 | 20230920 | 135900 | 4202122900 | 69200 | 69100 | 69200 | 69100 | 4 |
| 334 | 20230920 | 135800 | 4201846400 | 69100 | 69200 | 69200 | 69100 | 162 |
| 335 | 20230920 | 135700 | 4190651900 | 69100 | 69200 | 69200 | 69100 | 251 |
| 336 | 20230920 | 135600 | 4173302700 | 69200 | 69200 | 69200 | 69200 | 104 |
| 337 | 20230920 | 135500 | 4166105900 | 69200 | 69100 | 69200 | 69100 | 65 |
| 338 | 20230920 | 135400 | 4161613300 | 69100 | 69100 | 69100 | 69100 | 281 |
| 339 | 20230920 | 135300 | 4142196200 | 69100 | 69100 | 69100 | 69100 | 204 |
| 340 | 20230920 | 135200 | 4128099800 | 69100 | 69000 | 69100 | 68900 | 2735 |
| 341 | 20230920 | 135100 | 3939382400 | 69000 | 68900 | 69000 | 68900 | 543 |
| 342 | 20230920 | 135000 | 3901915500 | 69000 | 69000 | 69100 | 68900 | 1426 |
| 343 | 20230920 | 134900 | 3803451000 | 68900 | 69000 | 69000 | 68900 | 421 |
| 344 | 20230920 | 134800 | 3774404200 | 69100 | 69000 | 69100 | 69000 | 71 |
| 345 | 20230920 | 134700 | 3769503000 | 69000 | 69000 | 69000 | 69000 | 1068 |
| 346 | 20230920 | 134600 | 3695811000 | 69100 | 69100 | 69100 | 69100 | 774 |
| 347 | 20230920 | 134500 | 3642327600 | 69100 | 69100 | 69100 | 69100 | 6 |
| 348 | 20230920 | 134400 | 3641913000 | 69200 | 69200 | 69200 | 69100 | 114 |
| 349 | 20230920 | 134300 | 3634029900 | 69100 | 69100 | 69200 | 69100 | 213 |
| 350 | 20230920 | 134200 | 3619311100 | 69100 | 69100 | 69100 | 69100 | 70 |
| 351 | 20230920 | 134100 | 3614474100 | 69100 | 69200 | 69200 | 69100 | 40 |
| 352 | 20230920 | 134000 | 3611707800 | 69200 | 69200 | 69200 | 69200 | 5 |
| 353 | 20230920 | 133900 | 3611361800 | 69200 | 69200 | 69200 | 69200 | 56 |
| 354 | 20230920 | 133800 | 3607486600 | 69200 | 69200 | 69200 | 69200 | 50 |
| 355 | 20230920 | 133700 | 3604026600 | 69200 | 69200 | 69200 | 69200 | 3 |
| 356 | 20230920 | 133600 | 3603819000 | 69200 | 69200 | 69200 | 69200 | 58 |
| 357 | 20230920 | 133500 | 3599805400 | 69200 | 69200 | 69200 | 69200 | 164 |
| 358 | 20230920 | 133400 | 3588456600 | 69100 | 69100 | 69200 | 69100 | 68 |
| 359 | 20230920 | 133300 | 3583755100 | 69100 | 69200 | 69200 | 69100 | 87 |
| 360 | 20230920 | 133200 | 3577740800 | 69200 | 69100 | 69200 | 69100 | 179 |
| 361 | 20230920 | 133100 | 3565371800 | 69100 | 69100 | 69100 | 69100 | 54 |
| 362 | 20230920 | 133000 | 3561640400 | 69000 | 69100 | 69100 | 69000 | 861 |
| 363 | 20230920 | 132900 | 3502198100 | 69200 | 69200 | 69200 | 69200 | 61 |
| 364 | 20230920 | 132800 | 3497976900 | 69200 | 69200 | 69200 | 69200 | 109 |
| 365 | 20230920 | 132700 | 3490434100 | 69200 | 69200 | 69300 | 69200 | 317 |
| 366 | 20230920 | 132600 | 3468496900 | 69200 | 69300 | 69300 | 69200 | 47 |
| 367 | 20230920 | 132500 | 3465241500 | 69200 | 69200 | 69200 | 69200 | 13 |
| 368 | 20230920 | 132400 | 3464341900 | 69300 | 69300 | 69300 | 69300 | 6 |
| 369 | 20230920 | 132300 | 3463926100 | 69300 | 69300 | 69300 | 69200 | 5 |
| 370 | 20230920 | 132200 | 3463579700 | 69300 | 69300 | 69300 | 69300 | 7 |
| 371 | 20230920 | 132100 | 3463094600 | 69300 | 69200 | 69300 | 69200 | 16 |
| 372 | 20230920 | 132000 | 3461986800 | 69300 | 69300 | 69300 | 69300 | 120 |
| 373 | 20230920 | 131900 | 3453670800 | 69300 | 69200 | 69300 | 69200 | 44 |
| 374 | 20230920 | 131800 | 3450625900 | 69300 | 69200 | 69300 | 69200 | 26 |
| 375 | 20230920 | 131700 | 3448826600 | 69300 | 69200 | 69300 | 69200 | 71 |
| 376 | 20230920 | 131600 | 3443908300 | 69200 | 69200 | 69200 | 69200 | 34 |
| 377 | 20230920 | 131500 | 3441555500 | 69200 | 69100 | 69200 | 69000 | 128 |
| 378 | 20230920 | 131400 | 3432708800 | 69100 | 69100 | 69100 | 69100 | 36 |
| 379 | 20230920 | 131300 | 3430221200 | 69100 | 69100 | 69100 | 69100 | 93 |
| 380 | 20230920 | 131200 | 3423794900 | 69100 | 69100 | 69100 | 69100 | 254 |
| 381 | 20230920 | 131100 | 3406243500 | 69100 | 69000 | 69100 | 69000 | 98 |
| 382 | 20230920 | 131000 | 3399472900 | 69000 | 69100 | 69100 | 68900 | 947 |
| 383 | 20230920 | 130900 | 3334140200 | 69000 | 69300 | 69300 | 69000 | 1949 |
| 384 | 20230920 | 130800 | 3199426500 | 69300 | 69200 | 69300 | 69200 | 375 |
| 385 | 20230920 | 130700 | 3173439400 | 69200 | 69300 | 69300 | 69200 | 2153 |
| 386 | 20230920 | 130600 | 3024251900 | 69300 | 69400 | 69400 | 69300 | 1366 |
| 387 | 20230920 | 130500 | 2929453400 | 69500 | 69500 | 69500 | 69500 | 61 |
| 388 | 20230920 | 130400 | 2925213900 | 69400 | 69500 | 69500 | 69400 | 3 |
| 389 | 20230920 | 130300 | 2925005500 | 69500 | 69500 | 69500 | 69500 | 16 |
| 390 | 20230920 | 130200 | 2923893500 | 69500 | 69500 | 69500 | 69400 | 76 |
| 391 | 20230920 | 130100 | 2918613200 | 69500 | 69400 | 69500 | 69400 | 342 |
| 392 | 20230920 | 130000 | 2894856500 | 69400 | 69500 | 69500 | 69400 | 74 |
| 393 | 20230920 | 125900 | 2889715300 | 69500 | 69500 | 69500 | 69500 | 15 |
| 394 | 20230920 | 125800 | 2888672800 | 69500 | 69500 | 69500 | 69500 | 36 |
| 395 | 20230920 | 125700 | 2886170800 | 69400 | 69400 | 69400 | 69400 | 37 |
| 396 | 20230920 | 125600 | 2883603000 | 69500 | 69500 | 69500 | 69500 | 2 |
| 397 | 20230920 | 125500 | 2883464000 | 69500 | 69400 | 69500 | 69400 | 11 |
| 398 | 20230920 | 125400 | 2882699600 | 69500 | 69500 | 69500 | 69400 | 115 |
| 399 | 20230920 | 125300 | 2874714100 | 69500 | 69500 | 69500 | 69400 | 37 |
| 400 | 20230920 | 125200 | 2872144200 | 69500 | 69500 | 69500 | 69500 | 4 |
| 401 | 20230920 | 125100 | 2871866200 | 69400 | 69400 | 69400 | 69400 | 0 |
| 402 | 20230920 | 125000 | 2871866200 | 69400 | 69500 | 69500 | 69400 | 59 |
| 403 | 20230920 | 124900 | 2867770100 | 69500 | 69500 | 69500 | 69500 | 7 |
| 404 | 20230920 | 124800 | 2867283600 | 69500 | 69500 | 69500 | 69500 | 13 |
| 405 | 20230920 | 124700 | 2866380100 | 69400 | 69500 | 69500 | 69400 | 110 |
| 406 | 20230920 | 124600 | 2858735200 | 69500 | 69500 | 69500 | 69500 | 11 |
| 407 | 20230920 | 124500 | 2857970700 | 69500 | 69500 | 69500 | 69500 | 18 |
| 408 | 20230920 | 124400 | 2856719700 | 69500 | 69500 | 69500 | 69400 | 184 |
| 409 | 20230920 | 124300 | 2843931900 | 69500 | 69500 | 69500 | 69400 | 34 |
| 410 | 20230920 | 124200 | 2841571100 | 69500 | 69500 | 69500 | 69500 | 2 |
| 411 | 20230920 | 124100 | 2841432100 | 69500 | 69500 | 69500 | 69400 | 25 |
| 412 | 20230920 | 124000 | 2839696600 | 69500 | 69500 | 69500 | 69500 | 89 |
| 413 | 20230920 | 123900 | 2833511100 | 69500 | 69500 | 69500 | 69500 | 30 |
| 414 | 20230920 | 123800 | 2831426100 | 69500 | 69500 | 69500 | 69500 | 30 |
| 415 | 20230920 | 123700 | 2829341100 | 69500 | 69400 | 69500 | 69400 | 503 |
| 416 | 20230920 | 123600 | 2794432600 | 69500 | 69500 | 69500 | 69400 | 134 |
| 417 | 20230920 | 123500 | 2785119700 | 69400 | 69400 | 69400 | 69400 | 148 |
| 418 | 20230920 | 123400 | 2774848500 | 69400 | 69400 | 69500 | 69400 | 26 |
| 419 | 20230920 | 123300 | 2773043900 | 69400 | 69400 | 69400 | 69400 | 302 |
| 420 | 20230920 | 123200 | 2752085100 | 69500 | 69500 | 69500 | 69500 | 1 |
| 421 | 20230920 | 123100 | 2752015600 | 69500 | 69500 | 69500 | 69500 | 32 |
| 422 | 20230920 | 123000 | 2749791600 | 69400 | 69400 | 69400 | 69400 | 10 |
| 423 | 20230920 | 122900 | 2749097600 | 69400 | 69400 | 69400 | 69400 | 118 |
| 424 | 20230920 | 122800 | 2740908400 | 69400 | 69400 | 69500 | 69300 | 876 |
| 425 | 20230920 | 122700 | 2680121900 | 69500 | 69500 | 69500 | 69400 | 327 |
| 426 | 20230920 | 122600 | 2657425400 | 69500 | 69500 | 69500 | 69500 | 16 |
| 427 | 20230920 | 122500 | 2656313400 | 69400 | 69400 | 69400 | 69400 | 17 |
| 428 | 20230920 | 122400 | 2655133600 | 69400 | 69500 | 69500 | 69400 | 58 |
| 429 | 20230920 | 122300 | 2651107600 | 69500 | 69500 | 69500 | 69500 | 2 |
| 430 | 20230920 | 122200 | 2650968600 | 69400 | 69500 | 69500 | 69400 | 41 |
| 431 | 20230920 | 122100 | 2648119200 | 69500 | 69500 | 69500 | 69500 | 50 |
| 432 | 20230920 | 122000 | 2644644200 | 69600 | 69600 | 69600 | 69600 | 0 |
| 433 | 20230920 | 121900 | 2644644200 | 69600 | 69600 | 69600 | 69600 | 0 |
| 434 | 20230920 | 121800 | 2644644200 | 69600 | 69500 | 69600 | 69400 | 324 |
| 435 | 20230920 | 121700 | 2622135600 | 69600 | 69600 | 69600 | 69600 | 2 |
| 436 | 20230920 | 121600 | 2621996400 | 69600 | 69500 | 69600 | 69500 | 31 |
| 437 | 20230920 | 121500 | 2619838900 | 69600 | 69400 | 69600 | 69400 | 235 |
| 438 | 20230920 | 121400 | 2603507900 | 69500 | 69500 | 69500 | 69500 | 5 |
| 439 | 20230920 | 121300 | 2603160400 | 69500 | 69500 | 69500 | 69500 | 1 |
| 440 | 20230920 | 121200 | 2603090900 | 69500 | 69500 | 69500 | 69400 | 15 |
| 441 | 20230920 | 121100 | 2602049000 | 69500 | 69500 | 69500 | 69500 | 35 |
| 442 | 20230920 | 121000 | 2599616500 | 69500 | 69500 | 69500 | 69500 | 27 |
| 443 | 20230920 | 120900 | 2597740000 | 69500 | 69600 | 69600 | 69400 | 3 |
| 444 | 20230920 | 120800 | 2597531500 | 69600 | 69500 | 69600 | 69500 | 32 |
| 445 | 20230920 | 120700 | 2595304600 | 69500 | 69500 | 69500 | 69500 | 2 |
| 446 | 20230920 | 120600 | 2595165600 | 69500 | 69500 | 69500 | 69500 | 261 |
| 447 | 20230920 | 120500 | 2577026100 | 69500 | 69500 | 69500 | 69500 | 0 |
| 448 | 20230920 | 120400 | 2577026100 | 69500 | 69500 | 69500 | 69500 | 51 |
| 449 | 20230920 | 120300 | 2573481600 | 69500 | 69500 | 69500 | 69400 | 104 |
| 450 | 20230920 | 120200 | 2566260700 | 69500 | 69500 | 69500 | 69500 | 1 |
| 451 | 20230920 | 120100 | 2566191200 | 69400 | 69500 | 69500 | 69400 | 51 |
| 452 | 20230920 | 120000 | 2562647800 | 69500 | 69500 | 69500 | 69500 | 81 |
| 453 | 20230920 | 115900 | 2557018300 | 69400 | 69500 | 69500 | 69400 | 714 |
| 454 | 20230920 | 115800 | 2507464300 | 69500 | 69500 | 69500 | 69400 | 241 |
| 455 | 20230920 | 115700 | 2490720500 | 69500 | 69500 | 69500 | 69500 | 39 |
| 456 | 20230920 | 115600 | 2488010000 | 69400 | 69400 | 69400 | 69400 | 65 |
| 457 | 20230920 | 115500 | 2483499000 | 69400 | 69400 | 69500 | 69400 | 495 |
| 458 | 20230920 | 115400 | 2449145500 | 69500 | 69500 | 69500 | 69500 | 78 |
| 459 | 20230920 | 115300 | 2443724500 | 69500 | 69500 | 69500 | 69500 | 291 |
| 460 | 20230920 | 115200 | 2423500000 | 69500 | 69500 | 69500 | 69500 | 24 |
| 461 | 20230920 | 115100 | 2421832000 | 69600 | 69600 | 69600 | 69500 | 317 |
| 462 | 20230920 | 115000 | 2399796200 | 69600 | 69600 | 69600 | 69600 | 2 |
| 463 | 20230920 | 114900 | 2399657000 | 69600 | 69500 | 69600 | 69500 | 9 |
| 464 | 20230920 | 114800 | 2399031300 | 69600 | 69600 | 69600 | 69500 | 144 |
| 465 | 20230920 | 114700 | 2389011200 | 69600 | 69700 | 69800 | 69600 | 472 |
| 466 | 20230920 | 114600 | 2356152600 | 69700 | 69700 | 69700 | 69700 | 9 |
| 467 | 20230920 | 114500 | 2355525300 | 69700 | 69700 | 69700 | 69700 | 3 |
| 468 | 20230920 | 114400 | 2355316200 | 69800 | 69800 | 69800 | 69800 | 35 |
| 469 | 20230920 | 114300 | 2352873200 | 69700 | 69700 | 69700 | 69700 | 26 |
| 470 | 20230920 | 114200 | 2351061000 | 69700 | 69700 | 69800 | 69700 | 235 |
| 471 | 20230920 | 114100 | 2334673000 | 69700 | 69700 | 69700 | 69700 | 0 |
| 472 | 20230920 | 114000 | 2334673000 | 69700 | 69600 | 69700 | 69600 | 125 |
| 473 | 20230920 | 113900 | 2325960600 | 69700 | 69700 | 69700 | 69700 | 170 |
| 474 | 20230920 | 113800 | 2314111600 | 69700 | 69700 | 69700 | 69700 | 103 |
| 475 | 20230920 | 113700 | 2306932500 | 69600 | 69700 | 69700 | 69600 | 62 |
| 476 | 20230920 | 113600 | 2302612100 | 69700 | 69700 | 69700 | 69700 | 43 |
| 477 | 20230920 | 113500 | 2299615000 | 69700 | 69700 | 69700 | 69700 | 0 |
| 478 | 20230920 | 113400 | 2299615000 | 69700 | 69600 | 69700 | 69600 | 131 |
| 479 | 20230920 | 113300 | 2290487200 | 69600 | 69600 | 69600 | 69600 | 122 |
| 480 | 20230920 | 113200 | 2281996000 | 69600 | 69600 | 69600 | 69600 | 12 |
| 481 | 20230920 | 113100 | 2281160800 | 69600 | 69600 | 69600 | 69600 | 62 |
| 482 | 20230920 | 113000 | 2276845600 | 69600 | 69600 | 69600 | 69600 | 50 |
| 483 | 20230920 | 112900 | 2273365600 | 69600 | 69600 | 69600 | 69600 | 41 |
| 484 | 20230920 | 112800 | 2270512000 | 69500 | 69500 | 69500 | 69500 | 145 |
| 485 | 20230920 | 112700 | 2260434500 | 69500 | 69500 | 69500 | 69500 | 678 |
| 486 | 20230920 | 112600 | 2213313500 | 69400 | 69500 | 69500 | 69400 | 75 |
| 487 | 20230920 | 112500 | 2208106300 | 69500 | 69400 | 69500 | 69400 | 55 |
| 488 | 20230920 | 112400 | 2204285400 | 69400 | 69400 | 69400 | 69400 | 5 |
| 489 | 20230920 | 112300 | 2203938400 | 69400 | 69500 | 69500 | 69400 | 41 |
| 490 | 20230920 | 112200 | 2201091700 | 69400 | 69500 | 69500 | 69400 | 98 |
| 491 | 20230920 | 112100 | 2194290200 | 69400 | 69400 | 69400 | 69400 | 50 |
| 492 | 20230920 | 112000 | 2190820200 | 69400 | 69400 | 69500 | 69400 | 498 |
| 493 | 20230920 | 111900 | 2156226200 | 69500 | 69500 | 69500 | 69500 | 44 |
| 494 | 20230920 | 111800 | 2153168200 | 69500 | 69500 | 69500 | 69500 | 1 |
| 495 | 20230920 | 111700 | 2153098700 | 69500 | 69500 | 69500 | 69400 | 10 |
| 496 | 20230920 | 111600 | 2152404400 | 69300 | 69400 | 69400 | 69300 | 487 |
| 497 | 20230920 | 111500 | 2118610000 | 69400 | 69400 | 69500 | 69400 | 111 |
| 498 | 20230920 | 111400 | 2110906500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 499 | 20230920 | 111300 | 2110906500 | 69400 | 69400 | 69400 | 69400 | 110 |
| 500 | 20230920 | 111200 | 2103272500 | 69400 | 69400 | 69400 | 69400 | 134 |
| 501 | 20230920 | 111100 | 2093972900 | 69400 | 69500 | 69500 | 69400 | 301 |
| 502 | 20230920 | 111000 | 2073083200 | 69500 | 69500 | 69500 | 69400 | 1395 |
| 503 | 20230920 | 110900 | 1976196900 | 69500 | 69600 | 69600 | 69500 | 295 |
| 504 | 20230920 | 110800 | 1955691800 | 69600 | 69600 | 69600 | 69600 | 0 |
| 505 | 20230920 | 110700 | 1955691800 | 69600 | 69600 | 69600 | 69600 | 61 |
| 506 | 20230920 | 110600 | 1951446200 | 69600 | 69600 | 69600 | 69600 | 32 |
| 507 | 20230920 | 110500 | 1949219000 | 69600 | 69600 | 69600 | 69600 | 56 |
| 508 | 20230920 | 110400 | 1945321400 | 69600 | 69600 | 69600 | 69600 | 99 |
| 509 | 20230920 | 110300 | 1938431000 | 69600 | 69600 | 69600 | 69600 | 10 |
| 510 | 20230920 | 110200 | 1937735000 | 69600 | 69600 | 69600 | 69600 | 22 |
| 511 | 20230920 | 110100 | 1936203800 | 69700 | 69600 | 69700 | 69600 | 309 |
| 512 | 20230920 | 110000 | 1914694800 | 69600 | 69600 | 69600 | 69600 | 116 |
| 513 | 20230920 | 105900 | 1906621200 | 69500 | 69600 | 69600 | 69500 | 165 |
| 514 | 20230920 | 105800 | 1895137300 | 69600 | 69600 | 69600 | 69500 | 229 |
| 515 | 20230920 | 105700 | 1879199200 | 69600 | 69600 | 69600 | 69500 | 42 |
| 516 | 20230920 | 105600 | 1876276100 | 69600 | 69600 | 69600 | 69600 | 3 |
| 517 | 20230920 | 105500 | 1876067300 | 69500 | 69500 | 69500 | 69500 | 83 |
| 518 | 20230920 | 105400 | 1870298800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 519 | 20230920 | 105300 | 1870298800 | 69500 | 69500 | 69500 | 69500 | 282 |
| 520 | 20230920 | 105200 | 1850699800 | 69600 | 69600 | 69600 | 69500 | 169 |
| 521 | 20230920 | 105100 | 1838937600 | 69600 | 69600 | 69600 | 69600 | 4 |
| 522 | 20230920 | 105000 | 1838659200 | 69600 | 69600 | 69600 | 69600 | 32 |
| 523 | 20230920 | 104900 | 1836432000 | 69600 | 69600 | 69600 | 69600 | 22 |
| 524 | 20230920 | 104800 | 1834900800 | 69600 | 69600 | 69600 | 69600 | 32 |
| 525 | 20230920 | 104700 | 1832673600 | 69600 | 69600 | 69600 | 69600 | 18 |
| 526 | 20230920 | 104600 | 1831420800 | 69600 | 69700 | 69700 | 69600 | 962 |
| 527 | 20230920 | 104500 | 1764459300 | 69600 | 69600 | 69600 | 69600 | 2 |
| 528 | 20230920 | 104400 | 1764320100 | 69700 | 69700 | 69700 | 69700 | 11 |
| 529 | 20230920 | 104300 | 1763553400 | 69700 | 69700 | 69700 | 69700 | 13 |
| 530 | 20230920 | 104200 | 1762647300 | 69700 | 69600 | 69700 | 69500 | 365 |
| 531 | 20230920 | 104100 | 1737237500 | 69600 | 69600 | 69600 | 69600 | 3 |
| 532 | 20230920 | 104000 | 1737028700 | 69500 | 69600 | 69600 | 69500 | 52 |
| 533 | 20230920 | 103900 | 1733414500 | 69600 | 69600 | 69600 | 69500 | 202 |
| 534 | 20230920 | 103800 | 1719359600 | 69600 | 69600 | 69600 | 69600 | 40 |
| 535 | 20230920 | 103700 | 1716575600 | 69600 | 69600 | 69600 | 69500 | 52 |
| 536 | 20230920 | 103600 | 1712957400 | 69600 | 69600 | 69600 | 69500 | 34 |
| 537 | 20230920 | 103500 | 1710592000 | 69500 | 69600 | 69600 | 69500 | 98 |
| 538 | 20230920 | 103400 | 1703774200 | 69600 | 69600 | 69600 | 69500 | 79 |
| 539 | 20230920 | 103300 | 1698277900 | 69500 | 69600 | 69600 | 69500 | 164 |
| 540 | 20230920 | 103200 | 1686879100 | 69600 | 69600 | 69600 | 69600 | 137 |
| 541 | 20230920 | 103100 | 1677343900 | 69600 | 69500 | 69700 | 69500 | 399 |
| 542 | 20230920 | 103000 | 1649598200 | 69500 | 69500 | 69700 | 69500 | 65 |
| 543 | 20230920 | 102900 | 1645074500 | 69500 | 69600 | 69700 | 69500 | 96 |
| 544 | 20230920 | 102800 | 1638393100 | 69500 | 69600 | 69600 | 69500 | 267 |
| 545 | 20230920 | 102700 | 1619828000 | 69600 | 69700 | 69700 | 69600 | 325 |
| 546 | 20230920 | 102600 | 1597203700 | 69700 | 69600 | 69700 | 69500 | 617 |
| 547 | 20230920 | 102500 | 1554263000 | 69700 | 69700 | 69700 | 69700 | 25 |
| 548 | 20230920 | 102400 | 1552520500 | 69700 | 69700 | 69700 | 69600 | 109 |
| 549 | 20230920 | 102300 | 1544928000 | 69700 | 69700 | 69700 | 69700 | 4 |
| 550 | 20230920 | 102200 | 1544649200 | 69700 | 69600 | 69800 | 69600 | 398 |
| 551 | 20230920 | 102100 | 1516916400 | 69600 | 69700 | 69700 | 69600 | 1424 |
| 552 | 20230920 | 102000 | 1417766400 | 69700 | 69800 | 69800 | 69700 | 220 |
| 553 | 20230920 | 101900 | 1402431400 | 69800 | 69800 | 69800 | 69800 | 78 |
| 554 | 20230920 | 101800 | 1396987000 | 69800 | 69800 | 69800 | 69800 | 6 |
| 555 | 20230920 | 101700 | 1396568200 | 69800 | 69800 | 69800 | 69800 | 3 |
| 556 | 20230920 | 101600 | 1396358800 | 69800 | 69800 | 69800 | 69800 | 204 |
| 557 | 20230920 | 101500 | 1382119600 | 69700 | 69700 | 69700 | 69700 | 66 |
| 558 | 20230920 | 101400 | 1377519400 | 69800 | 69800 | 69800 | 69800 | 13 |
| 559 | 20230920 | 101300 | 1376612000 | 69800 | 69700 | 69800 | 69700 | 163 |
| 560 | 20230920 | 101200 | 1365237600 | 69800 | 69800 | 69800 | 69700 | 152 |
| 561 | 20230920 | 101100 | 1354642500 | 69800 | 69900 | 69900 | 69800 | 155 |
| 562 | 20230920 | 101000 | 1343823300 | 69800 | 69800 | 69900 | 69800 | 12 |
| 563 | 20230920 | 100900 | 1342985300 | 69800 | 69900 | 69900 | 69800 | 160 |
| 564 | 20230920 | 100800 | 1331814700 | 69900 | 69900 | 69900 | 69800 | 175 |
| 565 | 20230920 | 100700 | 1319587200 | 69900 | 69800 | 69900 | 69800 | 49 |
| 566 | 20230920 | 100600 | 1316162300 | 69800 | 69900 | 69900 | 69800 | 41 |
| 567 | 20230920 | 100500 | 1313297000 | 69900 | 69900 | 69900 | 69900 | 10 |
| 568 | 20230920 | 100400 | 1312598000 | 69900 | 69900 | 69900 | 69900 | 12 |
| 569 | 20230920 | 100300 | 1311759200 | 69800 | 70000 | 70000 | 69800 | 16 |
| 570 | 20230920 | 100200 | 1310639400 | 70000 | 69900 | 70000 | 69900 | 31 |
| 571 | 20230920 | 100100 | 1308469700 | 69700 | 70000 | 70000 | 69700 | 1152 |
| 572 | 20230920 | 100000 | 1228085400 | 70000 | 70000 | 70000 | 69900 | 42 |
| 573 | 20230920 | 095900 | 1225146900 | 69900 | 70000 | 70000 | 69800 | 54 |
| 574 | 20230920 | 095800 | 1221369100 | 69900 | 69800 | 69900 | 69800 | 70 |
| 575 | 20230920 | 095700 | 1216478600 | 69800 | 69900 | 69900 | 69800 | 126 |
| 576 | 20230920 | 095600 | 1207680600 | 69900 | 70000 | 70100 | 69900 | 264 |
| 577 | 20230920 | 095500 | 1189210000 | 70000 | 69800 | 70000 | 69800 | 53 |
| 578 | 20230920 | 095400 | 1185504700 | 69900 | 69800 | 69900 | 69800 | 66 |
| 579 | 20230920 | 095300 | 1180893200 | 69800 | 69900 | 69900 | 69800 | 101 |
| 580 | 20230920 | 095200 | 1173840700 | 69800 | 69900 | 69900 | 69800 | 283 |
| 581 | 20230920 | 095100 | 1154068800 | 69900 | 70000 | 70000 | 69900 | 38 |
| 582 | 20230920 | 095000 | 1151412200 | 70000 | 69700 | 70200 | 69700 | 1319 |
| 583 | 20230920 | 094900 | 1059244700 | 69800 | 69800 | 69800 | 69700 | 160 |
| 584 | 20230920 | 094800 | 1048088600 | 69700 | 69800 | 69800 | 69700 | 114 |
| 585 | 20230920 | 094700 | 1040135600 | 69800 | 69800 | 69900 | 69800 | 134 |
| 586 | 20230920 | 094600 | 1030782200 | 69800 | 69900 | 69900 | 69700 | 919 |
| 587 | 20230920 | 094500 | 966667800 | 69900 | 70000 | 70000 | 69800 | 528 |
| 588 | 20230920 | 094400 | 929787400 | 69900 | 70000 | 70000 | 69900 | 212 |
| 589 | 20230920 | 094300 | 914954400 | 70000 | 69900 | 70000 | 69900 | 66 |
| 590 | 20230920 | 094200 | 910335600 | 69900 | 70100 | 70100 | 69900 | 322 |
| 591 | 20230920 | 094100 | 887771300 | 70200 | 70200 | 70200 | 70200 | 4 |
| 592 | 20230920 | 094000 | 887490500 | 70200 | 70300 | 70300 | 70100 | 226 |
| 593 | 20230920 | 093900 | 871616100 | 70300 | 70300 | 70300 | 70200 | 387 |
| 594 | 20230920 | 093800 | 844442700 | 70300 | 70300 | 70300 | 70300 | 132 |
| 595 | 20230920 | 093700 | 835163100 | 70300 | 70300 | 70300 | 70300 | 26 |
| 596 | 20230920 | 093600 | 833335300 | 70200 | 70300 | 70300 | 70200 | 91 |
| 597 | 20230920 | 093500 | 826938100 | 70200 | 70200 | 70300 | 70200 | 339 |
| 598 | 20230920 | 093400 | 803137300 | 70300 | 70300 | 70300 | 70300 | 77 |
| 599 | 20230920 | 093300 | 797724200 | 70300 | 70300 | 70400 | 70300 | 202 |
| 600 | 20230920 | 093200 | 783516400 | 70300 | 70400 | 70400 | 70300 | 373 |
| 601 | 20230920 | 093100 | 757291900 | 70300 | 70400 | 70400 | 70300 | 226 |
| 602 | 20230920 | 093000 | 741402800 | 70400 | 70200 | 70400 | 70200 | 628 |
| 603 | 20230920 | 092900 | 697265700 | 70300 | 70200 | 70300 | 70200 | 44 |
| 604 | 20230920 | 092800 | 694172700 | 70200 | 70200 | 70200 | 70200 | 333 |
| 605 | 20230920 | 092700 | 670796100 | 70100 | 70100 | 70100 | 70100 | 83 |
| 606 | 20230920 | 092600 | 664977800 | 70100 | 70100 | 70100 | 70100 | 86 |
| 607 | 20230920 | 092500 | 658949200 | 70100 | 69900 | 70200 | 69700 | 827 |
| 608 | 20230920 | 092400 | 601112600 | 69800 | 69900 | 70000 | 69800 | 121 |
| 609 | 20230920 | 092300 | 592654800 | 69800 | 70000 | 70000 | 69600 | 1226 |
| 610 | 20230920 | 092200 | 507157300 | 70000 | 69900 | 70000 | 69900 | 198 |
| 611 | 20230920 | 092100 | 493311400 | 70000 | 70000 | 70000 | 69900 | 726 |
| 612 | 20230920 | 092000 | 442555200 | 70000 | 70100 | 70100 | 70000 | 416 |
| 613 | 20230920 | 091900 | 413430900 | 70100 | 70100 | 70200 | 70100 | 181 |
| 614 | 20230920 | 091800 | 400740600 | 70100 | 70000 | 70200 | 70000 | 663 |
| 615 | 20230920 | 091700 | 354272300 | 70100 | 70100 | 70100 | 70100 | 35 |
| 616 | 20230920 | 091600 | 351818800 | 70100 | 70100 | 70100 | 70100 | 91 |
| 617 | 20230920 | 091500 | 345439700 | 70100 | 70200 | 70200 | 70000 | 271 |
| 618 | 20230920 | 091400 | 326444300 | 70200 | 70100 | 70200 | 70100 | 167 |
| 619 | 20230920 | 091300 | 314729800 | 70200 | 70200 | 70200 | 70200 | 121 |
| 620 | 20230920 | 091200 | 306235600 | 70100 | 70200 | 70300 | 70100 | 610 |
| 621 | 20230920 | 091100 | 263413300 | 70200 | 70200 | 70200 | 70200 | 96 |
| 622 | 20230920 | 091000 | 256674100 | 70300 | 70200 | 70300 | 70200 | 20 |
| 623 | 20230920 | 090900 | 255268300 | 70200 | 70300 | 70300 | 70200 | 199 |
| 624 | 20230920 | 090800 | 241295800 | 70300 | 70300 | 70300 | 70200 | 117 |
| 625 | 20230920 | 090700 | 233071700 | 70300 | 70000 | 70300 | 70000 | 512 |
| 626 | 20230920 | 090600 | 197162100 | 70000 | 70100 | 70200 | 69900 | 574 |
| 627 | 20230920 | 090500 | 156974000 | 70000 | 70100 | 70200 | 70000 | 360 |
| 628 | 20230920 | 090400 | 131767800 | 70100 | 70300 | 70300 | 70000 | 249 |
| 629 | 20230920 | 090300 | 114299300 | 70200 | 70100 | 70300 | 70100 | 302 |
| 630 | 20230920 | 090200 | 93100900 | 70000 | 70100 | 70100 | 70000 | 151 |
| 631 | 20230920 | 090100 | 82528300 | 70100 | 70300 | 70300 | 70100 | 264 |
| 632 | 20230920 | 090000 | 63990400 | 70300 | 70400 | 70400 | 70000 | 901 |