32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230919 | 185000 | 11484380700 | 58700 | 58700 | 58700 | 58700 | 2573 |
| 3 | 20230919 | 184900 | 11484380700 | 58700 | 58700 | 58700 | 58700 | 0 |
| 4 | 20230919 | 184800 | 11484380700 | 58700 | 58700 | 58700 | 58700 | 0 |
| 5 | 20230919 | 184700 | 11484380700 | 58700 | 58700 | 58700 | 58700 | 0 |
| 6 | 20230919 | 184600 | 11484380700 | 58700 | 58700 | 58700 | 58700 | 0 |
| 7 | 20230919 | 184500 | 11484380700 | 58700 | 58700 | 58700 | 58700 | 0 |
| 8 | 20230919 | 184400 | 11484380700 | 58700 | 58700 | 58700 | 58700 | 0 |
| 9 | 20230919 | 184300 | 11484380700 | 58700 | 58700 | 58700 | 58700 | 0 |
| 10 | 20230919 | 184200 | 11484380700 | 58700 | 58700 | 58700 | 58700 | 0 |
| 11 | 20230919 | 184100 | 11484380700 | 58700 | 58700 | 58700 | 58700 | 0 |
| 12 | 20230919 | 184000 | 11484380700 | 58700 | 58700 | 58700 | 58700 | 0 |
| 13 | 20230919 | 183900 | 11484380700 | 58700 | 58700 | 58700 | 58700 | 0 |
| 14 | 20230919 | 183800 | 11484380700 | 58700 | 58700 | 58700 | 58700 | 0 |
| 15 | 20230919 | 183700 | 11484380700 | 58700 | 58700 | 58700 | 58700 | 0 |
| 16 | 20230919 | 183600 | 11484380700 | 58700 | 58700 | 58700 | 58700 | 0 |
| 17 | 20230919 | 183500 | 11484380700 | 58700 | 58700 | 58700 | 58700 | 0 |
| 18 | 20230919 | 183400 | 11484380700 | 58700 | 58700 | 58700 | 58700 | 0 |
| 19 | 20230919 | 183300 | 11484380700 | 58700 | 58700 | 58700 | 58700 | 0 |
| 20 | 20230919 | 183200 | 11484380700 | 58700 | 58700 | 58700 | 58700 | 0 |
| 21 | 20230919 | 183100 | 11484380700 | 58700 | 58700 | 58700 | 58700 | 0 |
| 22 | 20230919 | 183000 | 11484380700 | 58700 | 58700 | 58700 | 58700 | 0 |
| 23 | 20230919 | 182900 | 11484380700 | 58700 | 58700 | 58700 | 58700 | 0 |
| 24 | 20230919 | 182800 | 11484380700 | 58700 | 58700 | 58700 | 58700 | 0 |
| 25 | 20230919 | 182700 | 11484380700 | 58700 | 58700 | 58700 | 58700 | 0 |
| 26 | 20230919 | 182600 | 11484380700 | 58700 | 58700 | 58700 | 58700 | 0 |
| 27 | 20230919 | 182500 | 11484380700 | 58700 | 58700 | 58700 | 58700 | 0 |
| 28 | 20230919 | 182400 | 11484380700 | 58700 | 58700 | 58700 | 58700 | 0 |
| 29 | 20230919 | 182300 | 11484380700 | 58700 | 58700 | 58700 | 58700 | 0 |
| 30 | 20230919 | 182200 | 11484380700 | 58700 | 58700 | 58700 | 58700 | 0 |
| 31 | 20230919 | 182100 | 11484380700 | 58700 | 58700 | 58700 | 58700 | 0 |
| 32 | 20230919 | 182000 | 11484380700 | 58700 | 58700 | 58700 | 58700 | 2573 |
| 33 | 20230919 | 181900 | 11484380700 | 58700 | 58700 | 58700 | 58700 | 0 |
| 34 | 20230919 | 181800 | 11484380700 | 58700 | 58700 | 58700 | 58700 | 0 |
| 35 | 20230919 | 181700 | 11484380700 | 58700 | 58700 | 58700 | 58700 | 0 |
| 36 | 20230919 | 181600 | 11484380700 | 58700 | 58700 | 58700 | 58700 | 0 |
| 37 | 20230919 | 181500 | 11484380700 | 58700 | 58700 | 58700 | 58700 | 0 |
| 38 | 20230919 | 181400 | 11484380700 | 58700 | 58700 | 58700 | 58700 | 0 |
| 39 | 20230919 | 181300 | 11484380700 | 58700 | 58700 | 58700 | 58700 | 0 |
| 40 | 20230919 | 181200 | 11484380700 | 58700 | 58700 | 58700 | 58700 | 0 |
| 41 | 20230919 | 181100 | 11484380700 | 58700 | 58700 | 58700 | 58700 | 0 |
| 42 | 20230919 | 181000 | 11484380700 | 58700 | 58700 | 58700 | 58700 | 0 |
| 43 | 20230919 | 180900 | 11484380700 | 58700 | 58700 | 58700 | 58700 | 0 |
| 44 | 20230919 | 180800 | 11484380700 | 58700 | 58700 | 58700 | 58700 | 0 |
| 45 | 20230919 | 180700 | 11484380700 | 58700 | 58700 | 58700 | 58700 | 0 |
| 46 | 20230919 | 180600 | 11484380700 | 58700 | 58700 | 58700 | 58700 | 0 |
| 47 | 20230919 | 180500 | 11484380700 | 58700 | 58700 | 58700 | 58700 | 0 |
| 48 | 20230919 | 180400 | 11484380700 | 58700 | 58700 | 58700 | 58700 | 0 |
| 49 | 20230919 | 180300 | 11484380700 | 58700 | 58700 | 58700 | 58700 | 0 |
| 50 | 20230919 | 180200 | 11484380700 | 58700 | 58700 | 58700 | 58700 | 0 |
| 51 | 20230919 | 180100 | 11484380700 | 58700 | 58700 | 58700 | 58700 | 0 |
| 52 | 20230919 | 180000 | 11484380700 | 58700 | 58700 | 58700 | 58700 | 0 |
| 53 | 20230919 | 175900 | 11484380700 | 58700 | 58700 | 58700 | 58700 | 0 |
| 54 | 20230919 | 175800 | 11484380700 | 58700 | 58700 | 58700 | 58700 | 0 |
| 55 | 20230919 | 175700 | 11484380700 | 58700 | 58700 | 58700 | 58700 | 0 |
| 56 | 20230919 | 175600 | 11484380700 | 58700 | 58700 | 58700 | 58700 | 0 |
| 57 | 20230919 | 175500 | 11484380700 | 58700 | 58700 | 58700 | 58700 | 0 |
| 58 | 20230919 | 175400 | 11484380700 | 58700 | 58700 | 58700 | 58700 | 0 |
| 59 | 20230919 | 175300 | 11484380700 | 58700 | 58700 | 58700 | 58700 | 0 |
| 60 | 20230919 | 175200 | 11484380700 | 58700 | 58700 | 58700 | 58700 | 0 |
| 61 | 20230919 | 175100 | 11484380700 | 58700 | 58700 | 58700 | 58700 | 0 |
| 62 | 20230919 | 175000 | 11484380700 | 58700 | 58700 | 58700 | 58700 | 2573 |
| 63 | 20230919 | 174900 | 11484380700 | 58700 | 58700 | 58700 | 58700 | 0 |
| 64 | 20230919 | 174800 | 11484380700 | 58700 | 58700 | 58700 | 58700 | 0 |
| 65 | 20230919 | 174700 | 11484380700 | 58700 | 58700 | 58700 | 58700 | 0 |
| 66 | 20230919 | 174600 | 11484380700 | 58700 | 58700 | 58700 | 58700 | 0 |
| 67 | 20230919 | 174500 | 11484380700 | 58700 | 58700 | 58700 | 58700 | 0 |
| 68 | 20230919 | 174400 | 11484380700 | 58700 | 58700 | 58700 | 58700 | 0 |
| 69 | 20230919 | 174300 | 11484380700 | 58700 | 58700 | 58700 | 58700 | 0 |
| 70 | 20230919 | 174200 | 11484380700 | 58700 | 58700 | 58700 | 58700 | 0 |
| 71 | 20230919 | 174100 | 11484380700 | 58700 | 58700 | 58700 | 58700 | 0 |
| 72 | 20230919 | 174000 | 11484380700 | 58700 | 58700 | 58700 | 58700 | 0 |
| 73 | 20230919 | 173900 | 11484380700 | 58700 | 58700 | 58700 | 58700 | 0 |
| 74 | 20230919 | 173800 | 11484380700 | 58700 | 58700 | 58700 | 58700 | 0 |
| 75 | 20230919 | 173700 | 11484380700 | 58700 | 58700 | 58700 | 58700 | 0 |
| 76 | 20230919 | 173600 | 11484380700 | 58700 | 58700 | 58700 | 58700 | 0 |
| 77 | 20230919 | 173500 | 11484380700 | 58700 | 58700 | 58700 | 58700 | 0 |
| 78 | 20230919 | 173400 | 11484380700 | 58700 | 58700 | 58700 | 58700 | 0 |
| 79 | 20230919 | 173300 | 11484380700 | 58700 | 58700 | 58700 | 58700 | 0 |
| 80 | 20230919 | 173200 | 11484380700 | 58700 | 58700 | 58700 | 58700 | 0 |
| 81 | 20230919 | 173100 | 11484380700 | 58700 | 58700 | 58700 | 58700 | 0 |
| 82 | 20230919 | 173000 | 11484380700 | 58700 | 58700 | 58700 | 58700 | 0 |
| 83 | 20230919 | 172900 | 11484380700 | 58700 | 58700 | 58700 | 58700 | 0 |
| 84 | 20230919 | 172800 | 11484380700 | 58700 | 58700 | 58700 | 58700 | 0 |
| 85 | 20230919 | 172700 | 11484380700 | 58700 | 58700 | 58700 | 58700 | 0 |
| 86 | 20230919 | 172600 | 11484380700 | 58700 | 58700 | 58700 | 58700 | 0 |
| 87 | 20230919 | 172500 | 11484380700 | 58700 | 58700 | 58700 | 58700 | 0 |
| 88 | 20230919 | 172400 | 11484380700 | 58700 | 58700 | 58700 | 58700 | 0 |
| 89 | 20230919 | 172300 | 11484380700 | 58700 | 58700 | 58700 | 58700 | 0 |
| 90 | 20230919 | 172200 | 11484380700 | 58700 | 58700 | 58700 | 58700 | 0 |
| 91 | 20230919 | 172100 | 11484380700 | 58700 | 58700 | 58700 | 58700 | 0 |
| 92 | 20230919 | 172000 | 11484380700 | 58700 | 58700 | 58700 | 58700 | 2573 |
| 93 | 20230919 | 171900 | 11484380700 | 58700 | 58700 | 58700 | 58700 | 0 |
| 94 | 20230919 | 171800 | 11484380700 | 58700 | 58700 | 58700 | 58700 | 0 |
| 95 | 20230919 | 171700 | 11484380700 | 58700 | 58700 | 58700 | 58700 | 0 |
| 96 | 20230919 | 171600 | 11484380700 | 58700 | 58700 | 58700 | 58700 | 0 |
| 97 | 20230919 | 171500 | 11484380700 | 58700 | 58700 | 58700 | 58700 | 0 |
| 98 | 20230919 | 171400 | 11484380700 | 58700 | 58700 | 58700 | 58700 | 0 |
| 99 | 20230919 | 171300 | 11484380700 | 58700 | 58700 | 58700 | 58700 | 0 |
| 100 | 20230919 | 171200 | 11484380700 | 58700 | 58700 | 58700 | 58700 | 0 |
| 101 | 20230919 | 171100 | 11484380700 | 58700 | 58700 | 58700 | 58700 | 0 |
| 102 | 20230919 | 171000 | 11484380700 | 58700 | 58700 | 58700 | 58700 | 0 |
| 103 | 20230919 | 170900 | 11484380700 | 58700 | 58700 | 58700 | 58700 | 0 |
| 104 | 20230919 | 170800 | 11484380700 | 58700 | 58700 | 58700 | 58700 | 0 |
| 105 | 20230919 | 170700 | 11484380700 | 58700 | 58700 | 58700 | 58700 | 0 |
| 106 | 20230919 | 170600 | 11484380700 | 58700 | 58700 | 58700 | 58700 | 0 |
| 107 | 20230919 | 170500 | 11484380700 | 58700 | 58700 | 58700 | 58700 | 0 |
| 108 | 20230919 | 170400 | 11484380700 | 58700 | 58700 | 58700 | 58700 | 0 |
| 109 | 20230919 | 170300 | 11484380700 | 58700 | 58700 | 58700 | 58700 | 0 |
| 110 | 20230919 | 170200 | 11484380700 | 58700 | 58700 | 58700 | 58700 | 0 |
| 111 | 20230919 | 170100 | 11484380700 | 58700 | 58700 | 58700 | 58700 | 0 |
| 112 | 20230919 | 170000 | 11484380700 | 58700 | 58700 | 58700 | 58700 | 0 |
| 113 | 20230919 | 165900 | 11484380700 | 58700 | 58700 | 58700 | 58700 | 0 |
| 114 | 20230919 | 165800 | 11484380700 | 58700 | 58700 | 58700 | 58700 | 0 |
| 115 | 20230919 | 165700 | 11484380700 | 58700 | 58700 | 58700 | 58700 | 0 |
| 116 | 20230919 | 165600 | 11484380700 | 58700 | 58700 | 58700 | 58700 | 0 |
| 117 | 20230919 | 165500 | 11484380700 | 58700 | 58700 | 58700 | 58700 | 0 |
| 118 | 20230919 | 165400 | 11484380700 | 58700 | 58700 | 58700 | 58700 | 0 |
| 119 | 20230919 | 165300 | 11484380700 | 58700 | 58700 | 58700 | 58700 | 0 |
| 120 | 20230919 | 165200 | 11484380700 | 58700 | 58700 | 58700 | 58700 | 0 |
| 121 | 20230919 | 165100 | 11484380700 | 58700 | 58700 | 58700 | 58700 | 0 |
| 122 | 20230919 | 165000 | 11484380700 | 58700 | 58700 | 58700 | 58700 | 2573 |
| 123 | 20230919 | 164900 | 11484380700 | 58700 | 58700 | 58700 | 58700 | 0 |
| 124 | 20230919 | 164800 | 11484380700 | 58700 | 58700 | 58700 | 58700 | 0 |
| 125 | 20230919 | 164700 | 11484380700 | 58700 | 58700 | 58700 | 58700 | 0 |
| 126 | 20230919 | 164600 | 11484380700 | 58700 | 58700 | 58700 | 58700 | 0 |
| 127 | 20230919 | 164500 | 11484380700 | 58700 | 58700 | 58700 | 58700 | 0 |
| 128 | 20230919 | 164400 | 11484380700 | 58700 | 58700 | 58700 | 58700 | 0 |
| 129 | 20230919 | 164300 | 11484380700 | 58700 | 58700 | 58700 | 58700 | 0 |
| 130 | 20230919 | 164200 | 11484380700 | 58700 | 58700 | 58700 | 58700 | 0 |
| 131 | 20230919 | 164100 | 11484380700 | 58700 | 58700 | 58700 | 58700 | 0 |
| 132 | 20230919 | 164000 | 11484380700 | 58700 | 58700 | 58700 | 58700 | 0 |
| 133 | 20230919 | 163900 | 11484380700 | 58700 | 58700 | 58700 | 58700 | 0 |
| 134 | 20230919 | 163800 | 11484380700 | 58700 | 58700 | 58700 | 58700 | 0 |
| 135 | 20230919 | 163700 | 11484380700 | 58700 | 58700 | 58700 | 58700 | 0 |
| 136 | 20230919 | 163600 | 11484380700 | 58700 | 58700 | 58700 | 58700 | 0 |
| 137 | 20230919 | 163500 | 11484380700 | 58700 | 58700 | 58700 | 58700 | 0 |
| 138 | 20230919 | 163400 | 11484380700 | 58700 | 58700 | 58700 | 58700 | 0 |
| 139 | 20230919 | 163300 | 11484380700 | 58700 | 58700 | 58700 | 58700 | 0 |
| 140 | 20230919 | 163200 | 11484380700 | 58700 | 58700 | 58700 | 58700 | 0 |
| 141 | 20230919 | 163100 | 11484380700 | 58700 | 58700 | 58700 | 58700 | 0 |
| 142 | 20230919 | 163000 | 11484380700 | 58700 | 58700 | 58700 | 58700 | 0 |
| 143 | 20230919 | 162900 | 11484380700 | 58700 | 58700 | 58700 | 58700 | 0 |
| 144 | 20230919 | 162800 | 11484380700 | 58700 | 58700 | 58700 | 58700 | 0 |
| 145 | 20230919 | 162700 | 11484380700 | 58700 | 58700 | 58700 | 58700 | 0 |
| 146 | 20230919 | 162600 | 11484380700 | 58700 | 58700 | 58700 | 58700 | 0 |
| 147 | 20230919 | 162500 | 11484380700 | 58700 | 58700 | 58700 | 58700 | 0 |
| 148 | 20230919 | 162400 | 11484380700 | 58700 | 58700 | 58700 | 58700 | 0 |
| 149 | 20230919 | 162300 | 11484380700 | 58700 | 58700 | 58700 | 58700 | 0 |
| 150 | 20230919 | 162200 | 11484380700 | 58700 | 58700 | 58700 | 58700 | 0 |
| 151 | 20230919 | 162100 | 11484380700 | 58700 | 58700 | 58700 | 58700 | 0 |
| 152 | 20230919 | 162000 | 11484380700 | 58700 | 58700 | 58700 | 58700 | 2573 |
| 153 | 20230919 | 161900 | 11484380700 | 58700 | 58700 | 58700 | 58700 | 0 |
| 154 | 20230919 | 161800 | 11484380700 | 58700 | 58700 | 58700 | 58700 | 0 |
| 155 | 20230919 | 161700 | 11484380700 | 58700 | 58700 | 58700 | 58700 | 0 |
| 156 | 20230919 | 161600 | 11484380700 | 58700 | 58700 | 58700 | 58700 | 0 |
| 157 | 20230919 | 161500 | 11484380700 | 58700 | 58700 | 58700 | 58700 | 0 |
| 158 | 20230919 | 161400 | 11484380700 | 58700 | 58700 | 58700 | 58700 | 0 |
| 159 | 20230919 | 161300 | 11484380700 | 58700 | 58700 | 58700 | 58700 | 0 |
| 160 | 20230919 | 161200 | 11484380700 | 58700 | 58700 | 58700 | 58700 | 0 |
| 161 | 20230919 | 161100 | 11484380700 | 58700 | 58700 | 58700 | 58700 | 0 |
| 162 | 20230919 | 161000 | 11484380700 | 58700 | 58700 | 58700 | 58700 | 0 |
| 163 | 20230919 | 160900 | 11484380700 | 58700 | 58700 | 58700 | 58700 | 0 |
| 164 | 20230919 | 160800 | 11484380700 | 58700 | 58700 | 58700 | 58700 | 0 |
| 165 | 20230919 | 160700 | 11484380700 | 58700 | 58700 | 58700 | 58700 | 0 |
| 166 | 20230919 | 160600 | 11484380700 | 58700 | 58700 | 58700 | 58700 | 0 |
| 167 | 20230919 | 160500 | 11484380700 | 58700 | 58700 | 58700 | 58700 | 0 |
| 168 | 20230919 | 160400 | 11484380700 | 58700 | 58700 | 58700 | 58700 | 0 |
| 169 | 20230919 | 160300 | 11484380700 | 58700 | 58700 | 58700 | 58700 | 0 |
| 170 | 20230919 | 160200 | 11484380700 | 58700 | 58700 | 58700 | 58700 | 0 |
| 171 | 20230919 | 160100 | 11484380700 | 58700 | 58700 | 58700 | 58700 | 0 |
| 172 | 20230919 | 160000 | 11484380700 | 58700 | 58700 | 58700 | 58700 | 0 |
| 173 | 20230919 | 155900 | 11484380700 | 58700 | 58700 | 58700 | 58700 | 0 |
| 174 | 20230919 | 155800 | 11484380700 | 58700 | 58700 | 58700 | 58700 | 0 |
| 175 | 20230919 | 155700 | 11484380700 | 58700 | 58700 | 58700 | 58700 | 0 |
| 176 | 20230919 | 155600 | 11484380700 | 58700 | 58700 | 58700 | 58700 | 0 |
| 177 | 20230919 | 155500 | 11484380700 | 58700 | 58700 | 58700 | 58700 | 0 |
| 178 | 20230919 | 155400 | 11484380700 | 58700 | 58700 | 58700 | 58700 | 0 |
| 179 | 20230919 | 155300 | 11484380700 | 58700 | 58700 | 58700 | 58700 | 0 |
| 180 | 20230919 | 155200 | 11484380700 | 58700 | 58700 | 58700 | 58700 | 0 |
| 181 | 20230919 | 155100 | 11484380700 | 58700 | 58700 | 58700 | 58700 | 0 |
| 182 | 20230919 | 155000 | 11484380700 | 58700 | 58700 | 58700 | 58700 | 2573 |
| 183 | 20230919 | 154900 | 11484380700 | 58700 | 58700 | 58700 | 58700 | 0 |
| 184 | 20230919 | 154800 | 11484380700 | 58700 | 58700 | 58700 | 58700 | 0 |
| 185 | 20230919 | 154700 | 11484380700 | 58700 | 58700 | 58700 | 58700 | 0 |
| 186 | 20230919 | 154600 | 11484380700 | 58700 | 58700 | 58700 | 58700 | 0 |
| 187 | 20230919 | 154500 | 11484380700 | 58700 | 58700 | 58700 | 58700 | 0 |
| 188 | 20230919 | 154400 | 11484380700 | 58700 | 58700 | 58700 | 58700 | 0 |
| 189 | 20230919 | 154300 | 11484380700 | 58700 | 58700 | 58700 | 58700 | 0 |
| 190 | 20230919 | 154200 | 11484380700 | 58700 | 58700 | 58700 | 58700 | 0 |
| 191 | 20230919 | 154100 | 11484380700 | 58700 | 58700 | 58700 | 58700 | 0 |
| 192 | 20230919 | 154000 | 11484380700 | 58700 | 58700 | 58700 | 58700 | 0 |
| 193 | 20230919 | 153900 | 11484380700 | 58700 | 58700 | 58700 | 58700 | 0 |
| 194 | 20230919 | 153800 | 11484380700 | 58700 | 58700 | 58700 | 58700 | 0 |
| 195 | 20230919 | 153700 | 11484380700 | 58700 | 58700 | 58700 | 58700 | 0 |
| 196 | 20230919 | 153600 | 11484380700 | 58700 | 58700 | 58700 | 58700 | 0 |
| 197 | 20230919 | 153500 | 11484380700 | 58700 | 58700 | 58700 | 58700 | 0 |
| 198 | 20230919 | 153400 | 11484380700 | 58700 | 58700 | 58700 | 58700 | 0 |
| 199 | 20230919 | 153300 | 11484380700 | 58700 | 58700 | 58700 | 58700 | 0 |
| 200 | 20230919 | 153200 | 11484380700 | 58700 | 58700 | 58700 | 58700 | 0 |
| 201 | 20230919 | 153100 | 11484380700 | 58700 | 58700 | 58700 | 58700 | 0 |
| 202 | 20230919 | 153000 | 11484380700 | 58700 | 58700 | 58700 | 58700 | 2573 |
| 203 | 20230919 | 152900 | 11333345600 | 58600 | 58600 | 58600 | 58600 | 0 |
| 204 | 20230919 | 152800 | 11333345600 | 58600 | 58600 | 58600 | 58600 | 0 |
| 205 | 20230919 | 152700 | 11333345600 | 58600 | 58600 | 58600 | 58600 | 0 |
| 206 | 20230919 | 152600 | 11333345600 | 58600 | 58600 | 58600 | 58600 | 0 |
| 207 | 20230919 | 152500 | 11333345600 | 58600 | 58600 | 58600 | 58600 | 0 |
| 208 | 20230919 | 152400 | 11333345600 | 58600 | 58600 | 58600 | 58600 | 0 |
| 209 | 20230919 | 152300 | 11333345600 | 58600 | 58600 | 58600 | 58600 | 0 |
| 210 | 20230919 | 152200 | 11333345600 | 58600 | 58600 | 58600 | 58600 | 0 |
| 211 | 20230919 | 152100 | 11333345600 | 58600 | 58600 | 58600 | 58600 | 0 |
| 212 | 20230919 | 152000 | 11333345600 | 58600 | 58600 | 58600 | 58600 | 0 |
| 213 | 20230919 | 151900 | 11333345600 | 58600 | 58800 | 58800 | 58600 | 544 |
| 214 | 20230919 | 151800 | 11301419000 | 58800 | 58700 | 58800 | 58600 | 521 |
| 215 | 20230919 | 151700 | 11270832600 | 58700 | 58600 | 58700 | 58600 | 35 |
| 216 | 20230919 | 151600 | 11268778300 | 58600 | 58600 | 58700 | 58600 | 242 |
| 217 | 20230919 | 151500 | 11254587200 | 58700 | 58600 | 58700 | 58600 | 212 |
| 218 | 20230919 | 151400 | 11242148600 | 58700 | 58600 | 58700 | 58600 | 218 |
| 219 | 20230919 | 151300 | 11229365000 | 58600 | 58600 | 58700 | 58600 | 103 |
| 220 | 20230919 | 151200 | 11223328100 | 58600 | 58600 | 58600 | 58600 | 61 |
| 221 | 20230919 | 151100 | 11219753500 | 58600 | 58600 | 58600 | 58600 | 187 |
| 222 | 20230919 | 151000 | 11208795300 | 58600 | 58700 | 58700 | 58600 | 95 |
| 223 | 20230919 | 150900 | 11203227400 | 58700 | 58700 | 58800 | 58600 | 982 |
| 224 | 20230919 | 150800 | 11145586700 | 58800 | 58700 | 58800 | 58700 | 126 |
| 225 | 20230919 | 150700 | 11138190400 | 58700 | 58700 | 58700 | 58700 | 157 |
| 226 | 20230919 | 150600 | 11128974500 | 58700 | 58700 | 58800 | 58700 | 66 |
| 227 | 20230919 | 150500 | 11125099200 | 58700 | 58800 | 58800 | 58700 | 276 |
| 228 | 20230919 | 150400 | 11108888500 | 58700 | 58700 | 58800 | 58700 | 144 |
| 229 | 20230919 | 150300 | 11100429600 | 58700 | 58700 | 58800 | 58700 | 165 |
| 230 | 20230919 | 150200 | 11090743200 | 58700 | 58700 | 58700 | 58700 | 59 |
| 231 | 20230919 | 150100 | 11087279900 | 58700 | 58800 | 58800 | 58700 | 97 |
| 232 | 20230919 | 150000 | 11081581900 | 58700 | 58700 | 58800 | 58700 | 198 |
| 233 | 20230919 | 145900 | 11069950300 | 58700 | 58700 | 58800 | 58700 | 155 |
| 234 | 20230919 | 145800 | 11060845900 | 58700 | 58800 | 58800 | 58700 | 129 |
| 235 | 20230919 | 145700 | 11053271800 | 58700 | 58700 | 58800 | 58700 | 162 |
| 236 | 20230919 | 145600 | 11043759000 | 58700 | 58800 | 58800 | 58700 | 103 |
| 237 | 20230919 | 145500 | 11037709300 | 58700 | 58700 | 58900 | 58700 | 1562 |
| 238 | 20230919 | 145400 | 10945752800 | 58800 | 58800 | 58800 | 58700 | 147 |
| 239 | 20230919 | 145300 | 10937115300 | 58800 | 58800 | 58800 | 58800 | 520 |
| 240 | 20230919 | 145200 | 10906539300 | 58700 | 58700 | 58800 | 58700 | 162 |
| 241 | 20230919 | 145100 | 10897024100 | 58700 | 58700 | 58700 | 58700 | 25 |
| 242 | 20230919 | 145000 | 10895556600 | 58800 | 58800 | 58800 | 58700 | 103 |
| 243 | 20230919 | 144900 | 10889505400 | 58700 | 58700 | 58800 | 58700 | 53 |
| 244 | 20230919 | 144800 | 10886393300 | 58700 | 58800 | 58800 | 58700 | 34 |
| 245 | 20230919 | 144700 | 10884394500 | 58700 | 58700 | 58800 | 58700 | 124 |
| 246 | 20230919 | 144600 | 10877112700 | 58800 | 58700 | 58800 | 58700 | 39 |
| 247 | 20230919 | 144500 | 10874820200 | 58700 | 58700 | 58800 | 58700 | 312 |
| 248 | 20230919 | 144400 | 10856502700 | 58800 | 58700 | 58800 | 58700 | 646 |
| 249 | 20230919 | 144300 | 10818566300 | 58800 | 58800 | 58800 | 58700 | 52 |
| 250 | 20230919 | 144200 | 10815512100 | 58700 | 58700 | 58800 | 58500 | 1471 |
| 251 | 20230919 | 144100 | 10729091800 | 58500 | 58900 | 58900 | 58400 | 4748 |
| 252 | 20230919 | 144000 | 10450221300 | 58800 | 58800 | 58900 | 58700 | 1230 |
| 253 | 20230919 | 143900 | 10377899100 | 58700 | 58800 | 58800 | 58700 | 26 |
| 254 | 20230919 | 143800 | 10376370500 | 58800 | 58800 | 58800 | 58800 | 51 |
| 255 | 20230919 | 143700 | 10373371700 | 58700 | 58700 | 58800 | 58700 | 111 |
| 256 | 20230919 | 143600 | 10366854700 | 58800 | 58700 | 58800 | 58700 | 37 |
| 257 | 20230919 | 143500 | 10364679700 | 58800 | 58700 | 58800 | 58700 | 192 |
| 258 | 20230919 | 143400 | 10353404100 | 58700 | 58600 | 58700 | 58600 | 51 |
| 259 | 20230919 | 143300 | 10350410900 | 58600 | 58600 | 58700 | 58600 | 173 |
| 260 | 20230919 | 143200 | 10340261700 | 58600 | 58600 | 58700 | 58600 | 136 |
| 261 | 20230919 | 143100 | 10332284800 | 58700 | 58700 | 58700 | 58700 | 66 |
| 262 | 20230919 | 143000 | 10328410600 | 58700 | 58600 | 58700 | 58600 | 162 |
| 263 | 20230919 | 142900 | 10318913800 | 58600 | 58600 | 58700 | 58600 | 245 |
| 264 | 20230919 | 142800 | 10304551500 | 58600 | 58600 | 58700 | 58600 | 230 |
| 265 | 20230919 | 142700 | 10291068600 | 58600 | 58600 | 58700 | 58600 | 252 |
| 266 | 20230919 | 142600 | 10276297100 | 58600 | 58700 | 58700 | 58600 | 284 |
| 267 | 20230919 | 142500 | 10259642900 | 58600 | 58600 | 58700 | 58600 | 278 |
| 268 | 20230919 | 142400 | 10243348100 | 58700 | 58600 | 58700 | 58600 | 250 |
| 269 | 20230919 | 142300 | 10228688200 | 58600 | 58600 | 58700 | 58600 | 225 |
| 270 | 20230919 | 142200 | 10215502200 | 58700 | 58600 | 58700 | 58600 | 198 |
| 271 | 20230919 | 142100 | 10203887300 | 58800 | 58700 | 58800 | 58600 | 259 |
| 272 | 20230919 | 142000 | 10188692600 | 58600 | 58600 | 58700 | 58600 | 387 |
| 273 | 20230919 | 141900 | 10165998400 | 58600 | 58600 | 58700 | 58600 | 213 |
| 274 | 20230919 | 141800 | 10153511100 | 58600 | 58600 | 58700 | 58600 | 323 |
| 275 | 20230919 | 141700 | 10134582100 | 58600 | 58700 | 58700 | 58600 | 173 |
| 276 | 20230919 | 141600 | 10124439400 | 58600 | 58600 | 58700 | 58600 | 157 |
| 277 | 20230919 | 141500 | 10115237700 | 58600 | 58600 | 58700 | 58600 | 257 |
| 278 | 20230919 | 141400 | 10100174900 | 58700 | 58600 | 58700 | 58600 | 322 |
| 279 | 20230919 | 141300 | 10081300700 | 58600 | 58600 | 58700 | 58600 | 223 |
| 280 | 20230919 | 141200 | 10068230700 | 58600 | 58700 | 58800 | 58600 | 201 |
| 281 | 20230919 | 141100 | 10056432400 | 58700 | 58600 | 58800 | 58600 | 360 |
| 282 | 20230919 | 141000 | 10035311200 | 58600 | 58600 | 58700 | 58600 | 225 |
| 283 | 20230919 | 140900 | 10022118700 | 58600 | 58600 | 58700 | 58600 | 389 |
| 284 | 20230919 | 140800 | 9999316400 | 58600 | 58700 | 58700 | 58600 | 174 |
| 285 | 20230919 | 140700 | 9989118900 | 58700 | 58600 | 58700 | 58600 | 238 |
| 286 | 20230919 | 140600 | 9975163700 | 58700 | 58600 | 58700 | 58600 | 351 |
| 287 | 20230919 | 140500 | 9954578400 | 58600 | 58600 | 58700 | 58600 | 316 |
| 288 | 20230919 | 140400 | 9936055000 | 58600 | 58700 | 58700 | 58600 | 449 |
| 289 | 20230919 | 140300 | 9909707800 | 58700 | 58700 | 58800 | 58700 | 191 |
| 290 | 20230919 | 140200 | 9898494300 | 58700 | 58700 | 58800 | 58700 | 229 |
| 291 | 20230919 | 140100 | 9885046500 | 58800 | 58700 | 58800 | 58700 | 381 |
| 292 | 20230919 | 140000 | 9862679000 | 58700 | 58700 | 58800 | 58700 | 290 |
| 293 | 20230919 | 135900 | 9845649600 | 58700 | 58700 | 58800 | 58700 | 468 |
| 294 | 20230919 | 135800 | 9818174200 | 58700 | 58800 | 58800 | 58700 | 317 |
| 295 | 20230919 | 135700 | 9799558900 | 58700 | 58800 | 58800 | 58700 | 183 |
| 296 | 20230919 | 135600 | 9788813400 | 58700 | 58700 | 58800 | 58700 | 151 |
| 297 | 20230919 | 135500 | 9779948000 | 58700 | 58700 | 58800 | 58700 | 497 |
| 298 | 20230919 | 135400 | 9750768500 | 58700 | 58700 | 58800 | 58700 | 413 |
| 299 | 20230919 | 135300 | 9726524800 | 58700 | 58800 | 58900 | 58700 | 1619 |
| 300 | 20230919 | 135200 | 9631325300 | 58800 | 58800 | 58800 | 58800 | 164 |
| 301 | 20230919 | 135100 | 9621682100 | 58800 | 58900 | 58900 | 58800 | 681 |
| 302 | 20230919 | 135000 | 9581590700 | 58800 | 58800 | 58900 | 58800 | 239 |
| 303 | 20230919 | 134900 | 9567533400 | 58800 | 58800 | 58900 | 58800 | 176 |
| 304 | 20230919 | 134800 | 9557182700 | 58800 | 58800 | 58900 | 58800 | 93 |
| 305 | 20230919 | 134700 | 9551710300 | 58800 | 58800 | 58900 | 58800 | 40 |
| 306 | 20230919 | 134600 | 9549354900 | 58800 | 58800 | 58900 | 58800 | 91 |
| 307 | 20230919 | 134500 | 9544001000 | 58900 | 59000 | 59000 | 58900 | 897 |
| 308 | 20230919 | 134400 | 9491167600 | 59000 | 59000 | 59000 | 58900 | 1149 |
| 309 | 20230919 | 134300 | 9423377100 | 59000 | 58900 | 59000 | 58900 | 381 |
| 310 | 20230919 | 134200 | 9400931400 | 58900 | 58900 | 59000 | 58900 | 139 |
| 311 | 20230919 | 134100 | 9392733100 | 58900 | 58900 | 59000 | 58900 | 93 |
| 312 | 20230919 | 134000 | 9387251400 | 59000 | 58900 | 59000 | 58900 | 50 |
| 313 | 20230919 | 133900 | 9384304500 | 58900 | 58900 | 59000 | 58900 | 52 |
| 314 | 20230919 | 133800 | 9381238700 | 58900 | 58800 | 59000 | 58800 | 75 |
| 315 | 20230919 | 133700 | 9376820200 | 58900 | 58900 | 58900 | 58900 | 177 |
| 316 | 20230919 | 133600 | 9366394900 | 58900 | 58900 | 58900 | 58800 | 114 |
| 317 | 20230919 | 133500 | 9359685700 | 58900 | 58800 | 58900 | 58800 | 304 |
| 318 | 20230919 | 133400 | 9341785200 | 58800 | 58800 | 58900 | 58700 | 421 |
| 319 | 20230919 | 133300 | 9317058000 | 58700 | 58800 | 58800 | 58700 | 216 |
| 320 | 20230919 | 133200 | 9304361600 | 58800 | 58800 | 58900 | 58800 | 876 |
| 321 | 20230919 | 133100 | 9252848000 | 58800 | 58900 | 59000 | 58800 | 1081 |
| 322 | 20230919 | 133000 | 9189200500 | 59000 | 58900 | 59100 | 58900 | 306 |
| 323 | 20230919 | 132900 | 9171145500 | 58900 | 59000 | 59000 | 58900 | 51 |
| 324 | 20230919 | 132800 | 9168137300 | 58900 | 58900 | 59000 | 58900 | 93 |
| 325 | 20230919 | 132700 | 9162655200 | 59000 | 58900 | 59000 | 58900 | 74 |
| 326 | 20230919 | 132600 | 9158290700 | 58900 | 58900 | 59000 | 58900 | 102 |
| 327 | 20230919 | 132500 | 9152277800 | 58900 | 59000 | 59000 | 58900 | 56 |
| 328 | 20230919 | 132400 | 9148974400 | 58900 | 59000 | 59000 | 58900 | 39 |
| 329 | 20230919 | 132300 | 9146674200 | 58900 | 59000 | 59000 | 58900 | 370 |
| 330 | 20230919 | 132200 | 9124848600 | 58900 | 58900 | 59000 | 58900 | 88 |
| 331 | 20230919 | 132100 | 9119659400 | 58900 | 59000 | 59000 | 58900 | 80 |
| 332 | 20230919 | 132000 | 9114946700 | 58900 | 58900 | 58900 | 58900 | 84 |
| 333 | 20230919 | 131900 | 9109999100 | 58800 | 58900 | 58900 | 58800 | 15 |
| 334 | 20230919 | 131800 | 9109117000 | 58800 | 58900 | 58900 | 58800 | 117 |
| 335 | 20230919 | 131700 | 9102230900 | 58900 | 58800 | 58900 | 58800 | 165 |
| 336 | 20230919 | 131600 | 9092524600 | 58800 | 58800 | 58900 | 58800 | 107 |
| 337 | 20230919 | 131500 | 9086231200 | 58800 | 58800 | 58900 | 58800 | 603 |
| 338 | 20230919 | 131400 | 9050765700 | 58800 | 58800 | 58900 | 58800 | 51 |
| 339 | 20230919 | 131300 | 9047764300 | 58800 | 58900 | 58900 | 58800 | 75 |
| 340 | 20230919 | 131200 | 9043351300 | 58800 | 59000 | 59000 | 58800 | 657 |
| 341 | 20230919 | 131100 | 9004660400 | 59000 | 59000 | 59000 | 59000 | 101 |
| 342 | 20230919 | 131000 | 8998701400 | 59100 | 58900 | 59100 | 58900 | 196 |
| 343 | 20230919 | 130900 | 8987150200 | 58900 | 58900 | 59000 | 58900 | 83 |
| 344 | 20230919 | 130800 | 8982258500 | 59000 | 58900 | 59000 | 58900 | 257 |
| 345 | 20230919 | 130700 | 8967096300 | 58900 | 58800 | 58900 | 58800 | 69 |
| 346 | 20230919 | 130600 | 8963032900 | 58900 | 58900 | 58900 | 58700 | 753 |
| 347 | 20230919 | 130500 | 8918757700 | 58900 | 58800 | 58900 | 58800 | 365 |
| 348 | 20230919 | 130400 | 8897262200 | 58800 | 59000 | 59000 | 58800 | 728 |
| 349 | 20230919 | 130300 | 8854350500 | 59000 | 59000 | 59000 | 58900 | 78 |
| 350 | 20230919 | 130200 | 8849749400 | 59000 | 59000 | 59000 | 58900 | 134 |
| 351 | 20230919 | 130100 | 8841844100 | 59000 | 58900 | 59000 | 58900 | 134 |
| 352 | 20230919 | 130000 | 8833942600 | 59000 | 58900 | 59000 | 58900 | 26 |
| 353 | 20230919 | 125900 | 8832410400 | 58900 | 59000 | 59000 | 58900 | 93 |
| 354 | 20230919 | 125800 | 8826927800 | 58900 | 58900 | 58900 | 58900 | 1 |
| 355 | 20230919 | 125700 | 8826868900 | 58900 | 59000 | 59000 | 58900 | 40 |
| 356 | 20230919 | 125600 | 8824510100 | 58900 | 59000 | 59000 | 58900 | 78 |
| 357 | 20230919 | 125500 | 8819912600 | 59000 | 58900 | 59000 | 58900 | 441 |
| 358 | 20230919 | 125400 | 8793894400 | 58900 | 59100 | 59100 | 58900 | 1208 |
| 359 | 20230919 | 125300 | 8722617400 | 59100 | 59100 | 59100 | 59000 | 37 |
| 360 | 20230919 | 125200 | 8720431200 | 59000 | 59100 | 59100 | 59000 | 17 |
| 361 | 20230919 | 125100 | 8719427200 | 59100 | 59100 | 59100 | 59000 | 175 |
| 362 | 20230919 | 125000 | 8709089800 | 59100 | 59000 | 59100 | 59000 | 38 |
| 363 | 20230919 | 124900 | 8706845500 | 59000 | 59100 | 59100 | 59000 | 138 |
| 364 | 20230919 | 124800 | 8698694700 | 59100 | 59100 | 59100 | 59000 | 105 |
| 365 | 20230919 | 124700 | 8692489300 | 59000 | 59100 | 59100 | 59000 | 114 |
| 366 | 20230919 | 124600 | 8685752600 | 59000 | 59100 | 59100 | 59000 | 68 |
| 367 | 20230919 | 124500 | 8681739700 | 59000 | 59000 | 59100 | 59000 | 131 |
| 368 | 20230919 | 124400 | 8674002100 | 59000 | 59000 | 59100 | 58900 | 86 |
| 369 | 20230919 | 124300 | 8668929500 | 59000 | 58900 | 59000 | 58900 | 178 |
| 370 | 20230919 | 124200 | 8658428800 | 58900 | 59000 | 59000 | 58900 | 68 |
| 371 | 20230919 | 124100 | 8654417600 | 58900 | 58900 | 59000 | 58900 | 163 |
| 372 | 20230919 | 124000 | 8644813400 | 58900 | 58900 | 59000 | 58900 | 76 |
| 373 | 20230919 | 123900 | 8640330900 | 59000 | 59000 | 59000 | 58900 | 64 |
| 374 | 20230919 | 123800 | 8636559300 | 59000 | 58900 | 59000 | 58900 | 120 |
| 375 | 20230919 | 123700 | 8629489600 | 58900 | 58900 | 59000 | 58900 | 129 |
| 376 | 20230919 | 123600 | 8621886600 | 59000 | 58900 | 59000 | 58900 | 52 |
| 377 | 20230919 | 123500 | 8618818700 | 59000 | 58900 | 59000 | 58900 | 76 |
| 378 | 20230919 | 123400 | 8614336000 | 58900 | 58900 | 58900 | 58900 | 247 |
| 379 | 20230919 | 123300 | 8599787700 | 58800 | 58900 | 58900 | 58800 | 89 |
| 380 | 20230919 | 123200 | 8594546300 | 58900 | 58800 | 58900 | 58800 | 261 |
| 381 | 20230919 | 123100 | 8579179800 | 58900 | 58800 | 58900 | 58800 | 25 |
| 382 | 20230919 | 123000 | 8577708000 | 58900 | 58800 | 58900 | 58800 | 99 |
| 383 | 20230919 | 122900 | 8571878000 | 58900 | 58800 | 58900 | 58800 | 66 |
| 384 | 20230919 | 122800 | 8567995400 | 58800 | 58800 | 58900 | 58800 | 38 |
| 385 | 20230919 | 122700 | 8565758000 | 58900 | 58900 | 58900 | 58800 | 172 |
| 386 | 20230919 | 122600 | 8555633700 | 58800 | 58900 | 58900 | 58800 | 38 |
| 387 | 20230919 | 122500 | 8553396000 | 58900 | 58800 | 58900 | 58800 | 63 |
| 388 | 20230919 | 122400 | 8549686600 | 58800 | 58900 | 58900 | 58800 | 185 |
| 389 | 20230919 | 122300 | 8538795600 | 58800 | 58800 | 58900 | 58800 | 80 |
| 390 | 20230919 | 122200 | 8534086400 | 58800 | 58900 | 58900 | 58800 | 63 |
| 391 | 20230919 | 122100 | 8530380200 | 58800 | 58900 | 58900 | 58800 | 41 |
| 392 | 20230919 | 122000 | 8527966300 | 58800 | 58800 | 58900 | 58800 | 96 |
| 393 | 20230919 | 121900 | 8522319200 | 58900 | 59000 | 59100 | 58800 | 1139 |
| 394 | 20230919 | 121800 | 8455183800 | 59100 | 59100 | 59100 | 59000 | 65 |
| 395 | 20230919 | 121700 | 8451344000 | 59000 | 59100 | 59100 | 59000 | 82 |
| 396 | 20230919 | 121600 | 8446505400 | 59000 | 59100 | 59100 | 59000 | 68 |
| 397 | 20230919 | 121500 | 8442487000 | 59000 | 59000 | 59100 | 59000 | 17 |
| 398 | 20230919 | 121400 | 8441483900 | 59000 | 59000 | 59100 | 59000 | 153 |
| 399 | 20230919 | 121300 | 8432446200 | 59000 | 59000 | 59100 | 59000 | 164 |
| 400 | 20230919 | 121200 | 8422768600 | 59000 | 59000 | 59100 | 59000 | 98 |
| 401 | 20230919 | 121100 | 8416984800 | 59100 | 59000 | 59100 | 59000 | 167 |
| 402 | 20230919 | 121000 | 8407115900 | 59100 | 58900 | 59100 | 58900 | 130 |
| 403 | 20230919 | 120900 | 8399446300 | 58900 | 58900 | 59000 | 58900 | 99 |
| 404 | 20230919 | 120800 | 8393609700 | 58900 | 59000 | 59000 | 58900 | 878 |
| 405 | 20230919 | 120700 | 8341808400 | 59100 | 59100 | 59100 | 59000 | 182 |
| 406 | 20230919 | 120600 | 8331067200 | 59100 | 59000 | 59100 | 59000 | 171 |
| 407 | 20230919 | 120500 | 8320962200 | 59100 | 59000 | 59100 | 59000 | 53 |
| 408 | 20230919 | 120400 | 8317830400 | 59100 | 59200 | 59200 | 59000 | 141 |
| 409 | 20230919 | 120300 | 8309502100 | 59100 | 59100 | 59100 | 59000 | 253 |
| 410 | 20230919 | 120200 | 8294550600 | 59100 | 59100 | 59200 | 59000 | 206 |
| 411 | 20230919 | 120100 | 8282368100 | 59000 | 59100 | 59200 | 59000 | 84 |
| 412 | 20230919 | 120000 | 8277406700 | 59100 | 59000 | 59100 | 59000 | 86 |
| 413 | 20230919 | 115900 | 8272330800 | 59100 | 58800 | 59100 | 58800 | 1411 |
| 414 | 20230919 | 115800 | 8189127900 | 58800 | 58900 | 58900 | 58800 | 96 |
| 415 | 20230919 | 115700 | 8183474600 | 58900 | 58800 | 58900 | 58800 | 76 |
| 416 | 20230919 | 115600 | 8179002800 | 58800 | 58900 | 58900 | 58800 | 80 |
| 417 | 20230919 | 115500 | 8174296000 | 58800 | 58800 | 58900 | 58800 | 305 |
| 418 | 20230919 | 115400 | 8156343900 | 58900 | 58800 | 58900 | 58800 | 274 |
| 419 | 20230919 | 115300 | 8140230800 | 58800 | 58800 | 58800 | 58800 | 1191 |
| 420 | 20230919 | 115200 | 8070200000 | 58900 | 58900 | 58900 | 58800 | 881 |
| 421 | 20230919 | 115100 | 8018316000 | 58900 | 58900 | 58900 | 58900 | 18 |
| 422 | 20230919 | 115000 | 8017255800 | 59000 | 59000 | 59100 | 59000 | 512 |
| 423 | 20230919 | 114900 | 7987044700 | 59000 | 59000 | 59100 | 59000 | 20 |
| 424 | 20230919 | 114800 | 7985863200 | 59000 | 59000 | 59100 | 59000 | 65 |
| 425 | 20230919 | 114700 | 7982026300 | 59000 | 58900 | 59000 | 58900 | 304 |
| 426 | 20230919 | 114600 | 7964103500 | 59000 | 58900 | 59000 | 58900 | 97 |
| 427 | 20230919 | 114500 | 7958388400 | 59000 | 58800 | 59000 | 58800 | 440 |
| 428 | 20230919 | 114400 | 7932482100 | 58900 | 58800 | 58900 | 58800 | 273 |
| 429 | 20230919 | 114300 | 7916429600 | 58900 | 58900 | 59000 | 58900 | 645 |
| 430 | 20230919 | 114200 | 7878417800 | 58800 | 58800 | 58900 | 58800 | 112 |
| 431 | 20230919 | 114100 | 7871831000 | 58900 | 58900 | 58900 | 58800 | 58 |
| 432 | 20230919 | 114000 | 7868415600 | 58900 | 58800 | 58900 | 58800 | 53 |
| 433 | 20230919 | 113900 | 7865298500 | 58900 | 59000 | 59000 | 58900 | 281 |
| 434 | 20230919 | 113800 | 7848742700 | 58900 | 58900 | 58900 | 58900 | 422 |
| 435 | 20230919 | 113700 | 7823886900 | 58900 | 58900 | 59000 | 58900 | 282 |
| 436 | 20230919 | 113600 | 7807265300 | 58900 | 59000 | 59100 | 58900 | 912 |
| 437 | 20230919 | 113500 | 7753484500 | 59000 | 59000 | 59100 | 59000 | 391 |
| 438 | 20230919 | 113400 | 7730382400 | 59000 | 59000 | 59000 | 59000 | 121 |
| 439 | 20230919 | 113300 | 7723243400 | 59100 | 59000 | 59100 | 59000 | 515 |
| 440 | 20230919 | 113200 | 7692852700 | 59000 | 59000 | 59100 | 59000 | 192 |
| 441 | 20230919 | 113100 | 7681518800 | 59000 | 59000 | 59100 | 59000 | 168 |
| 442 | 20230919 | 113000 | 7671602000 | 59000 | 59000 | 59000 | 59000 | 344 |
| 443 | 20230919 | 112900 | 7651306000 | 59000 | 59000 | 59100 | 59000 | 446 |
| 444 | 20230919 | 112800 | 7624978100 | 59100 | 59000 | 59100 | 59000 | 181 |
| 445 | 20230919 | 112700 | 7614297800 | 59000 | 59100 | 59100 | 59000 | 199 |
| 446 | 20230919 | 112600 | 7602552300 | 59000 | 59100 | 59100 | 59000 | 54 |
| 447 | 20230919 | 112500 | 7599362700 | 59100 | 59000 | 59100 | 59000 | 89 |
| 448 | 20230919 | 112400 | 7594107800 | 59100 | 59000 | 59100 | 59000 | 61 |
| 449 | 20230919 | 112300 | 7590505500 | 59100 | 59000 | 59100 | 59000 | 250 |
| 450 | 20230919 | 112200 | 7575753100 | 59000 | 59100 | 59200 | 59000 | 385 |
| 451 | 20230919 | 112100 | 7552996200 | 59100 | 59100 | 59200 | 59100 | 30 |
| 452 | 20230919 | 112000 | 7551221400 | 59200 | 59000 | 59200 | 59000 | 100 |
| 453 | 20230919 | 111900 | 7545311800 | 59100 | 59100 | 59100 | 59000 | 263 |
| 454 | 20230919 | 111800 | 7529769600 | 59000 | 59000 | 59200 | 59000 | 656 |
| 455 | 20230919 | 111700 | 7491003200 | 59000 | 59100 | 59200 | 59000 | 561 |
| 456 | 20230919 | 111600 | 7457832700 | 59000 | 59000 | 59000 | 59000 | 265 |
| 457 | 20230919 | 111500 | 7442197700 | 59100 | 59100 | 59200 | 59100 | 1556 |
| 458 | 20230919 | 111400 | 7350231000 | 59200 | 59200 | 59200 | 59100 | 505 |
| 459 | 20230919 | 111300 | 7320369000 | 59200 | 59100 | 59200 | 59100 | 64 |
| 460 | 20230919 | 111200 | 7316584600 | 59200 | 59200 | 59200 | 59100 | 55 |
| 461 | 20230919 | 111100 | 7313329700 | 59200 | 59200 | 59200 | 59100 | 623 |
| 462 | 20230919 | 111000 | 7276490600 | 59200 | 59300 | 59300 | 59200 | 1069 |
| 463 | 20230919 | 110900 | 7213200800 | 59300 | 59200 | 59300 | 59200 | 326 |
| 464 | 20230919 | 110800 | 7193870400 | 59200 | 59200 | 59300 | 59200 | 126 |
| 465 | 20230919 | 110700 | 7186405400 | 59300 | 59200 | 59300 | 59200 | 290 |
| 466 | 20230919 | 110600 | 7169223000 | 59300 | 59300 | 59300 | 59200 | 148 |
| 467 | 20230919 | 110500 | 7160458000 | 59200 | 59300 | 59400 | 59200 | 384 |
| 468 | 20230919 | 110400 | 7137716200 | 59200 | 59300 | 59300 | 59200 | 606 |
| 469 | 20230919 | 110300 | 7101810300 | 59200 | 59300 | 59400 | 59200 | 1136 |
| 470 | 20230919 | 110200 | 7034499100 | 59300 | 59300 | 59400 | 59300 | 305 |
| 471 | 20230919 | 110100 | 7016409000 | 59300 | 59300 | 59400 | 59200 | 914 |
| 472 | 20230919 | 110000 | 6962209800 | 59400 | 59500 | 59500 | 59300 | 1208 |
| 473 | 20230919 | 105900 | 6890471800 | 59600 | 59600 | 59600 | 59400 | 828 |
| 474 | 20230919 | 105800 | 6841207000 | 59500 | 59600 | 59600 | 59500 | 221 |
| 475 | 20230919 | 105700 | 6828042700 | 59600 | 59600 | 59600 | 59500 | 40 |
| 476 | 20230919 | 105600 | 6825660200 | 59500 | 59600 | 59700 | 59500 | 989 |
| 477 | 20230919 | 105500 | 6766737300 | 59700 | 59600 | 59700 | 59600 | 1640 |
| 478 | 20230919 | 105400 | 6668970000 | 59700 | 59700 | 59700 | 59600 | 1132 |
| 479 | 20230919 | 105300 | 6601452600 | 59700 | 59600 | 59700 | 59600 | 270 |
| 480 | 20230919 | 105200 | 6585338500 | 59600 | 59600 | 59700 | 59500 | 2420 |
| 481 | 20230919 | 105100 | 6441086300 | 59600 | 59600 | 59600 | 59600 | 299 |
| 482 | 20230919 | 105000 | 6423265900 | 59600 | 59500 | 59600 | 59500 | 266 |
| 483 | 20230919 | 104900 | 6407415700 | 59500 | 59600 | 59600 | 59500 | 398 |
| 484 | 20230919 | 104800 | 6383713700 | 59500 | 59500 | 59500 | 59500 | 1968 |
| 485 | 20230919 | 104700 | 6266617700 | 59500 | 59500 | 59500 | 59400 | 297 |
| 486 | 20230919 | 104600 | 6248964600 | 59400 | 59500 | 59500 | 59400 | 251 |
| 487 | 20230919 | 104500 | 6234035800 | 59500 | 59500 | 59500 | 59400 | 65 |
| 488 | 20230919 | 104400 | 6230168600 | 59500 | 59400 | 59500 | 59400 | 325 |
| 489 | 20230919 | 104300 | 6210833800 | 59400 | 59400 | 59500 | 59300 | 322 |
| 490 | 20230919 | 104200 | 6191722400 | 59400 | 59400 | 59400 | 59400 | 762 |
| 491 | 20230919 | 104100 | 6146459600 | 59400 | 59400 | 59400 | 59300 | 299 |
| 492 | 20230919 | 104000 | 6128701500 | 59300 | 59400 | 59400 | 59300 | 291 |
| 493 | 20230919 | 103900 | 6111428200 | 59400 | 59400 | 59500 | 59400 | 758 |
| 494 | 20230919 | 103800 | 6066390100 | 59500 | 59400 | 59500 | 59400 | 915 |
| 495 | 20230919 | 103700 | 6012037100 | 59400 | 59400 | 59500 | 59400 | 867 |
| 496 | 20230919 | 103600 | 5960523300 | 59500 | 59600 | 59600 | 59400 | 1303 |
| 497 | 20230919 | 103500 | 5882996700 | 59600 | 59500 | 59600 | 59500 | 2329 |
| 498 | 20230919 | 103400 | 5744410700 | 59500 | 59400 | 59500 | 59400 | 246 |
| 499 | 20230919 | 103300 | 5729783000 | 59500 | 59300 | 59500 | 59300 | 802 |
| 500 | 20230919 | 103200 | 5682145700 | 59300 | 59300 | 59400 | 59200 | 516 |
| 501 | 20230919 | 103100 | 5651545800 | 59200 | 59300 | 59400 | 59200 | 1023 |
| 502 | 20230919 | 103000 | 5590884800 | 59300 | 59500 | 59500 | 59300 | 1482 |
| 503 | 20230919 | 102900 | 5502842400 | 59400 | 59400 | 59500 | 59400 | 185 |
| 504 | 20230919 | 102800 | 5491840300 | 59500 | 59400 | 59500 | 59400 | 287 |
| 505 | 20230919 | 102700 | 5474780900 | 59400 | 59700 | 59700 | 59400 | 2810 |
| 506 | 20230919 | 102600 | 5307357600 | 59600 | 59500 | 59700 | 59500 | 6489 |
| 507 | 20230919 | 102500 | 4920785800 | 59500 | 59300 | 59500 | 59300 | 3562 |
| 508 | 20230919 | 102400 | 4709278200 | 59300 | 59200 | 59300 | 59100 | 6371 |
| 509 | 20230919 | 102300 | 4332096500 | 59100 | 59200 | 59200 | 59100 | 371 |
| 510 | 20230919 | 102200 | 4310148500 | 59200 | 59100 | 59200 | 59100 | 1797 |
| 511 | 20230919 | 102100 | 4203942700 | 59100 | 59000 | 59100 | 59000 | 701 |
| 512 | 20230919 | 102000 | 4162574400 | 59000 | 59000 | 59000 | 59000 | 929 |
| 513 | 20230919 | 101900 | 4107763400 | 59000 | 58900 | 59000 | 58900 | 105 |
| 514 | 20230919 | 101800 | 4101575400 | 59000 | 59000 | 59100 | 59000 | 1452 |
| 515 | 20230919 | 101700 | 4015891000 | 59100 | 59100 | 59100 | 59000 | 963 |
| 516 | 20230919 | 101600 | 3959062600 | 59100 | 59200 | 59200 | 59100 | 2723 |
| 517 | 20230919 | 101500 | 3797969700 | 59200 | 59100 | 59200 | 59100 | 210 |
| 518 | 20230919 | 101400 | 3785538700 | 59200 | 59100 | 59200 | 59100 | 749 |
| 519 | 20230919 | 101300 | 3741269000 | 59200 | 59200 | 59200 | 59100 | 546 |
| 520 | 20230919 | 101200 | 3708959200 | 59200 | 59200 | 59200 | 59100 | 1048 |
| 521 | 20230919 | 101100 | 3646926000 | 59100 | 59100 | 59200 | 59000 | 1404 |
| 522 | 20230919 | 101000 | 3563952000 | 59000 | 59300 | 59300 | 59000 | 2075 |
| 523 | 20230919 | 100900 | 3441191400 | 59300 | 58900 | 59300 | 58800 | 9677 |
| 524 | 20230919 | 100800 | 2869989700 | 58800 | 58800 | 58900 | 58800 | 301 |
| 525 | 20230919 | 100700 | 2852266200 | 58900 | 58800 | 58900 | 58800 | 2917 |
| 526 | 20230919 | 100600 | 2680661400 | 58700 | 58800 | 58800 | 58700 | 329 |
| 527 | 20230919 | 100500 | 2661323800 | 58800 | 58800 | 58800 | 58700 | 256 |
| 528 | 20230919 | 100400 | 2646278200 | 58800 | 58800 | 58800 | 58700 | 228 |
| 529 | 20230919 | 100300 | 2632872100 | 58800 | 58800 | 58800 | 58700 | 108 |
| 530 | 20230919 | 100200 | 2626522200 | 58800 | 58700 | 58800 | 58700 | 993 |
| 531 | 20230919 | 100100 | 2568225100 | 58700 | 58700 | 58800 | 58700 | 240 |
| 532 | 20230919 | 100000 | 2554116300 | 58800 | 58800 | 58800 | 58700 | 88 |
| 533 | 20230919 | 095900 | 2548947800 | 58700 | 58700 | 58700 | 58600 | 794 |
| 534 | 20230919 | 095800 | 2502347000 | 58600 | 58600 | 58700 | 58600 | 988 |
| 535 | 20230919 | 095700 | 2444449000 | 58600 | 58600 | 58600 | 58500 | 132 |
| 536 | 20230919 | 095600 | 2436720800 | 58600 | 58600 | 58600 | 58500 | 579 |
| 537 | 20230919 | 095500 | 2402808000 | 58600 | 58700 | 58700 | 58600 | 702 |
| 538 | 20230919 | 095400 | 2361648000 | 58700 | 58700 | 58700 | 58600 | 233 |
| 539 | 20230919 | 095300 | 2347976300 | 58600 | 58700 | 58700 | 58600 | 119 |
| 540 | 20230919 | 095200 | 2340992400 | 58700 | 58500 | 58700 | 58500 | 676 |
| 541 | 20230919 | 095100 | 2301388400 | 58600 | 58800 | 58800 | 58500 | 3698 |
| 542 | 20230919 | 095000 | 2084204400 | 58900 | 58800 | 58900 | 58800 | 1105 |
| 543 | 20230919 | 094900 | 2019167300 | 58800 | 58800 | 58900 | 58800 | 1829 |
| 544 | 20230919 | 094800 | 1911584600 | 58800 | 58700 | 58800 | 58700 | 981 |
| 545 | 20230919 | 094700 | 1853914900 | 58800 | 58700 | 58800 | 58700 | 2792 |
| 546 | 20230919 | 094600 | 1689911500 | 58700 | 58700 | 58800 | 58600 | 2122 |
| 547 | 20230919 | 094500 | 1565346000 | 58700 | 58600 | 58700 | 58600 | 1350 |
| 548 | 20230919 | 094400 | 1486163400 | 58600 | 58500 | 58600 | 58400 | 2475 |
| 549 | 20230919 | 094300 | 1341315100 | 58500 | 58300 | 58500 | 58300 | 2582 |
| 550 | 20230919 | 094200 | 1190476200 | 58400 | 58300 | 58400 | 58300 | 143 |
| 551 | 20230919 | 094100 | 1182126000 | 58400 | 58300 | 58400 | 58300 | 333 |
| 552 | 20230919 | 094000 | 1162707100 | 58400 | 58400 | 58400 | 58300 | 717 |
| 553 | 20230919 | 093900 | 1120896100 | 58300 | 58300 | 58400 | 58300 | 218 |
| 554 | 20230919 | 093800 | 1108183600 | 58300 | 58400 | 58400 | 58200 | 347 |
| 555 | 20230919 | 093700 | 1087945800 | 58400 | 58300 | 58400 | 58200 | 681 |
| 556 | 20230919 | 093600 | 1048237100 | 58200 | 58300 | 58300 | 58200 | 426 |
| 557 | 20230919 | 093500 | 1023439400 | 58200 | 58400 | 58400 | 58200 | 771 |
| 558 | 20230919 | 093400 | 978481700 | 58300 | 58400 | 58400 | 58300 | 533 |
| 559 | 20230919 | 093300 | 947369100 | 58400 | 58400 | 58400 | 58300 | 250 |
| 560 | 20230919 | 093200 | 932784700 | 58400 | 58100 | 58400 | 58100 | 3404 |
| 561 | 20230919 | 093100 | 734762600 | 58100 | 58000 | 58100 | 58000 | 909 |
| 562 | 20230919 | 093000 | 682015200 | 58000 | 57900 | 58000 | 57900 | 88 |
| 563 | 20230919 | 092900 | 676913500 | 58000 | 57900 | 58000 | 57900 | 104 |
| 564 | 20230919 | 092800 | 670881800 | 58000 | 58000 | 58000 | 58000 | 32 |
| 565 | 20230919 | 092700 | 669025800 | 58000 | 57900 | 58000 | 57900 | 37 |
| 566 | 20230919 | 092600 | 666880500 | 58000 | 58000 | 58000 | 57900 | 147 |
| 567 | 20230919 | 092500 | 658364800 | 58000 | 57900 | 58000 | 57900 | 125 |
| 568 | 20230919 | 092400 | 651125400 | 58000 | 58000 | 58000 | 57900 | 177 |
| 569 | 20230919 | 092300 | 640868000 | 58000 | 58000 | 58000 | 58000 | 77 |
| 570 | 20230919 | 092200 | 636402000 | 58000 | 57900 | 58000 | 57900 | 91 |
| 571 | 20230919 | 092100 | 631128600 | 57900 | 57800 | 57900 | 57800 | 59 |
| 572 | 20230919 | 092000 | 627714200 | 57800 | 57800 | 57900 | 57800 | 21 |
| 573 | 20230919 | 091900 | 626499400 | 57900 | 57900 | 57900 | 57800 | 817 |
| 574 | 20230919 | 091800 | 579241700 | 57900 | 57800 | 57900 | 57800 | 104 |
| 575 | 20230919 | 091700 | 573222100 | 57900 | 57900 | 57900 | 57800 | 5 |
| 576 | 20230919 | 091600 | 572932900 | 57900 | 57800 | 57900 | 57800 | 74 |
| 577 | 20230919 | 091500 | 568654300 | 57800 | 57900 | 57900 | 57800 | 822 |
| 578 | 20230919 | 091400 | 521138600 | 57900 | 57900 | 57900 | 57900 | 69 |
| 579 | 20230919 | 091300 | 517143500 | 57800 | 58100 | 58100 | 57800 | 1309 |
| 580 | 20230919 | 091200 | 441293600 | 58100 | 58100 | 58100 | 58000 | 117 |
| 581 | 20230919 | 091100 | 434498600 | 58000 | 58100 | 58100 | 58000 | 129 |
| 582 | 20230919 | 091000 | 427010600 | 58100 | 58100 | 58100 | 58000 | 105 |
| 583 | 20230919 | 090900 | 420912700 | 58100 | 58000 | 58100 | 58000 | 66 |
| 584 | 20230919 | 090800 | 417078200 | 58000 | 58100 | 58100 | 58000 | 368 |
| 585 | 20230919 | 090700 | 395707700 | 58100 | 58100 | 58200 | 58000 | 714 |
| 586 | 20230919 | 090600 | 354218400 | 58100 | 58100 | 58100 | 58000 | 262 |
| 587 | 20230919 | 090500 | 338996800 | 58100 | 58100 | 58200 | 58000 | 421 |
| 588 | 20230919 | 090400 | 314540000 | 58000 | 58200 | 58200 | 58000 | 834 |
| 589 | 20230919 | 090300 | 266114800 | 58200 | 58200 | 58300 | 58200 | 412 |
| 590 | 20230919 | 090200 | 242134000 | 58200 | 58200 | 58400 | 58100 | 2141 |
| 591 | 20230919 | 090100 | 117425000 | 58300 | 58100 | 58300 | 58000 | 945 |
| 592 | 20230919 | 090000 | 62459200 | 57800 | 57800 | 58200 | 57800 | 1073 |