34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230915 | 192000 | 19234053800 | 62500 | 62500 | 62500 | 62500 | 7450 |
| 3 | 20230915 | 191900 | 19234053800 | 62500 | 62500 | 62500 | 62500 | 0 |
| 4 | 20230915 | 191800 | 19234053800 | 62500 | 62500 | 62500 | 62500 | 0 |
| 5 | 20230915 | 191700 | 19234053800 | 62500 | 62500 | 62500 | 62500 | 0 |
| 6 | 20230915 | 191600 | 19234053800 | 62500 | 62500 | 62500 | 62500 | 0 |
| 7 | 20230915 | 191500 | 19234053800 | 62500 | 62500 | 62500 | 62500 | 0 |
| 8 | 20230915 | 191400 | 19234053800 | 62500 | 62500 | 62500 | 62500 | 0 |
| 9 | 20230915 | 191300 | 19234053800 | 62500 | 62500 | 62500 | 62500 | 0 |
| 10 | 20230915 | 191200 | 19234053800 | 62500 | 62500 | 62500 | 62500 | 0 |
| 11 | 20230915 | 191100 | 19234053800 | 62500 | 62500 | 62500 | 62500 | 0 |
| 12 | 20230915 | 191000 | 19234053800 | 62500 | 62500 | 62500 | 62500 | 0 |
| 13 | 20230915 | 190900 | 19234053800 | 62500 | 62500 | 62500 | 62500 | 0 |
| 14 | 20230915 | 190800 | 19234053800 | 62500 | 62500 | 62500 | 62500 | 0 |
| 15 | 20230915 | 190700 | 19234053800 | 62500 | 62500 | 62500 | 62500 | 0 |
| 16 | 20230915 | 190600 | 19234053800 | 62500 | 62500 | 62500 | 62500 | 0 |
| 17 | 20230915 | 190500 | 19234053800 | 62500 | 62500 | 62500 | 62500 | 0 |
| 18 | 20230915 | 190400 | 19234053800 | 62500 | 62500 | 62500 | 62500 | 0 |
| 19 | 20230915 | 190300 | 19234053800 | 62500 | 62500 | 62500 | 62500 | 0 |
| 20 | 20230915 | 190200 | 19234053800 | 62500 | 62500 | 62500 | 62500 | 0 |
| 21 | 20230915 | 190100 | 19234053800 | 62500 | 62500 | 62500 | 62500 | 0 |
| 22 | 20230915 | 190000 | 19234053800 | 62500 | 62500 | 62500 | 62500 | 0 |
| 23 | 20230915 | 185900 | 19234053800 | 62500 | 62500 | 62500 | 62500 | 0 |
| 24 | 20230915 | 185800 | 19234053800 | 62500 | 62500 | 62500 | 62500 | 0 |
| 25 | 20230915 | 185700 | 19234053800 | 62500 | 62500 | 62500 | 62500 | 0 |
| 26 | 20230915 | 185600 | 19234053800 | 62500 | 62500 | 62500 | 62500 | 0 |
| 27 | 20230915 | 185500 | 19234053800 | 62500 | 62500 | 62500 | 62500 | 0 |
| 28 | 20230915 | 185400 | 19234053800 | 62500 | 62500 | 62500 | 62500 | 0 |
| 29 | 20230915 | 185300 | 19234053800 | 62500 | 62500 | 62500 | 62500 | 0 |
| 30 | 20230915 | 185200 | 19234053800 | 62500 | 62500 | 62500 | 62500 | 0 |
| 31 | 20230915 | 185100 | 19234053800 | 62500 | 62500 | 62500 | 62500 | 0 |
| 32 | 20230915 | 185000 | 19234053800 | 62500 | 62500 | 62500 | 62500 | 7450 |
| 33 | 20230915 | 184900 | 19234053800 | 62500 | 62500 | 62500 | 62500 | 0 |
| 34 | 20230915 | 184800 | 19234053800 | 62500 | 62500 | 62500 | 62500 | 0 |
| 35 | 20230915 | 184700 | 19234053800 | 62500 | 62500 | 62500 | 62500 | 0 |
| 36 | 20230915 | 184600 | 19234053800 | 62500 | 62500 | 62500 | 62500 | 0 |
| 37 | 20230915 | 184500 | 19234053800 | 62500 | 62500 | 62500 | 62500 | 0 |
| 38 | 20230915 | 184400 | 19234053800 | 62500 | 62500 | 62500 | 62500 | 0 |
| 39 | 20230915 | 184300 | 19234053800 | 62500 | 62500 | 62500 | 62500 | 0 |
| 40 | 20230915 | 184200 | 19234053800 | 62500 | 62500 | 62500 | 62500 | 0 |
| 41 | 20230915 | 184100 | 19234053800 | 62500 | 62500 | 62500 | 62500 | 0 |
| 42 | 20230915 | 184000 | 19234053800 | 62500 | 62500 | 62500 | 62500 | 0 |
| 43 | 20230915 | 183900 | 19234053800 | 62500 | 62500 | 62500 | 62500 | 0 |
| 44 | 20230915 | 183800 | 19234053800 | 62500 | 62500 | 62500 | 62500 | 0 |
| 45 | 20230915 | 183700 | 19234053800 | 62500 | 62500 | 62500 | 62500 | 0 |
| 46 | 20230915 | 183600 | 19234053800 | 62500 | 62500 | 62500 | 62500 | 0 |
| 47 | 20230915 | 183500 | 19234053800 | 62500 | 62500 | 62500 | 62500 | 0 |
| 48 | 20230915 | 183400 | 19234053800 | 62500 | 62500 | 62500 | 62500 | 0 |
| 49 | 20230915 | 183300 | 19234053800 | 62500 | 62500 | 62500 | 62500 | 0 |
| 50 | 20230915 | 183200 | 19234053800 | 62500 | 62500 | 62500 | 62500 | 0 |
| 51 | 20230915 | 183100 | 19234053800 | 62500 | 62500 | 62500 | 62500 | 0 |
| 52 | 20230915 | 183000 | 19234053800 | 62500 | 62500 | 62500 | 62500 | 0 |
| 53 | 20230915 | 182900 | 19234053800 | 62500 | 62500 | 62500 | 62500 | 0 |
| 54 | 20230915 | 182800 | 19234053800 | 62500 | 62500 | 62500 | 62500 | 0 |
| 55 | 20230915 | 182700 | 19234053800 | 62500 | 62500 | 62500 | 62500 | 0 |
| 56 | 20230915 | 182600 | 19234053800 | 62500 | 62500 | 62500 | 62500 | 0 |
| 57 | 20230915 | 182500 | 19234053800 | 62500 | 62500 | 62500 | 62500 | 0 |
| 58 | 20230915 | 182400 | 19234053800 | 62500 | 62500 | 62500 | 62500 | 0 |
| 59 | 20230915 | 182300 | 19234053800 | 62500 | 62500 | 62500 | 62500 | 0 |
| 60 | 20230915 | 182200 | 19234053800 | 62500 | 62500 | 62500 | 62500 | 0 |
| 61 | 20230915 | 182100 | 19234053800 | 62500 | 62500 | 62500 | 62500 | 0 |
| 62 | 20230915 | 182000 | 19234053800 | 62500 | 62500 | 62500 | 62500 | 7450 |
| 63 | 20230915 | 181900 | 19234053800 | 62500 | 62500 | 62500 | 62500 | 0 |
| 64 | 20230915 | 181800 | 19234053800 | 62500 | 62500 | 62500 | 62500 | 0 |
| 65 | 20230915 | 181700 | 19234053800 | 62500 | 62500 | 62500 | 62500 | 0 |
| 66 | 20230915 | 181600 | 19234053800 | 62500 | 62500 | 62500 | 62500 | 0 |
| 67 | 20230915 | 181500 | 19234053800 | 62500 | 62500 | 62500 | 62500 | 0 |
| 68 | 20230915 | 181400 | 19234053800 | 62500 | 62500 | 62500 | 62500 | 0 |
| 69 | 20230915 | 181300 | 19234053800 | 62500 | 62500 | 62500 | 62500 | 0 |
| 70 | 20230915 | 181200 | 19234053800 | 62500 | 62500 | 62500 | 62500 | 0 |
| 71 | 20230915 | 181100 | 19234053800 | 62500 | 62500 | 62500 | 62500 | 0 |
| 72 | 20230915 | 181000 | 19234053800 | 62500 | 62500 | 62500 | 62500 | 0 |
| 73 | 20230915 | 180900 | 19234053800 | 62500 | 62500 | 62500 | 62500 | 0 |
| 74 | 20230915 | 180800 | 19234053800 | 62500 | 62500 | 62500 | 62500 | 0 |
| 75 | 20230915 | 180700 | 19234053800 | 62500 | 62500 | 62500 | 62500 | 0 |
| 76 | 20230915 | 180600 | 19234053800 | 62500 | 62500 | 62500 | 62500 | 0 |
| 77 | 20230915 | 180500 | 19234053800 | 62500 | 62500 | 62500 | 62500 | 0 |
| 78 | 20230915 | 180400 | 19234053800 | 62500 | 62500 | 62500 | 62500 | 0 |
| 79 | 20230915 | 180300 | 19234053800 | 62500 | 62500 | 62500 | 62500 | 0 |
| 80 | 20230915 | 180200 | 19234053800 | 62500 | 62500 | 62500 | 62500 | 0 |
| 81 | 20230915 | 180100 | 19234053800 | 62500 | 62500 | 62500 | 62500 | 0 |
| 82 | 20230915 | 180000 | 19234053800 | 62500 | 62500 | 62500 | 62500 | 0 |
| 83 | 20230915 | 175900 | 19234053800 | 62500 | 62500 | 62500 | 62500 | 0 |
| 84 | 20230915 | 175800 | 19234053800 | 62500 | 62500 | 62500 | 62500 | 0 |
| 85 | 20230915 | 175700 | 19234053800 | 62500 | 62500 | 62500 | 62500 | 0 |
| 86 | 20230915 | 175600 | 19234053800 | 62500 | 62500 | 62500 | 62500 | 0 |
| 87 | 20230915 | 175500 | 19234053800 | 62500 | 62500 | 62500 | 62500 | 0 |
| 88 | 20230915 | 175400 | 19234053800 | 62500 | 62500 | 62500 | 62500 | 0 |
| 89 | 20230915 | 175300 | 19234053800 | 62500 | 62500 | 62500 | 62500 | 0 |
| 90 | 20230915 | 175200 | 19234053800 | 62500 | 62500 | 62500 | 62500 | 0 |
| 91 | 20230915 | 175100 | 19234053800 | 62500 | 62500 | 62500 | 62500 | 0 |
| 92 | 20230915 | 175000 | 19234053800 | 62500 | 62500 | 62500 | 62500 | 7450 |
| 93 | 20230915 | 174900 | 19234053800 | 62500 | 62500 | 62500 | 62500 | 0 |
| 94 | 20230915 | 174800 | 19234053800 | 62500 | 62500 | 62500 | 62500 | 0 |
| 95 | 20230915 | 174700 | 19234053800 | 62500 | 62500 | 62500 | 62500 | 0 |
| 96 | 20230915 | 174600 | 19234053800 | 62500 | 62500 | 62500 | 62500 | 0 |
| 97 | 20230915 | 174500 | 19234053800 | 62500 | 62500 | 62500 | 62500 | 0 |
| 98 | 20230915 | 174400 | 19234053800 | 62500 | 62500 | 62500 | 62500 | 0 |
| 99 | 20230915 | 174300 | 19234053800 | 62500 | 62500 | 62500 | 62500 | 0 |
| 100 | 20230915 | 174200 | 19234053800 | 62500 | 62500 | 62500 | 62500 | 0 |
| 101 | 20230915 | 174100 | 19234053800 | 62500 | 62500 | 62500 | 62500 | 0 |
| 102 | 20230915 | 174000 | 19234053800 | 62500 | 62500 | 62500 | 62500 | 0 |
| 103 | 20230915 | 173900 | 19234053800 | 62500 | 62500 | 62500 | 62500 | 0 |
| 104 | 20230915 | 173800 | 19234053800 | 62500 | 62500 | 62500 | 62500 | 0 |
| 105 | 20230915 | 173700 | 19234053800 | 62500 | 62500 | 62500 | 62500 | 0 |
| 106 | 20230915 | 173600 | 19234053800 | 62500 | 62500 | 62500 | 62500 | 0 |
| 107 | 20230915 | 173500 | 19234053800 | 62500 | 62500 | 62500 | 62500 | 0 |
| 108 | 20230915 | 173400 | 19234053800 | 62500 | 62500 | 62500 | 62500 | 0 |
| 109 | 20230915 | 173300 | 19234053800 | 62500 | 62500 | 62500 | 62500 | 0 |
| 110 | 20230915 | 173200 | 19234053800 | 62500 | 62500 | 62500 | 62500 | 0 |
| 111 | 20230915 | 173100 | 19234053800 | 62500 | 62500 | 62500 | 62500 | 0 |
| 112 | 20230915 | 173000 | 19234053800 | 62500 | 62500 | 62500 | 62500 | 0 |
| 113 | 20230915 | 172900 | 19234053800 | 62500 | 62500 | 62500 | 62500 | 0 |
| 114 | 20230915 | 172800 | 19234053800 | 62500 | 62500 | 62500 | 62500 | 0 |
| 115 | 20230915 | 172700 | 19234053800 | 62500 | 62500 | 62500 | 62500 | 0 |
| 116 | 20230915 | 172600 | 19234053800 | 62500 | 62500 | 62500 | 62500 | 0 |
| 117 | 20230915 | 172500 | 19234053800 | 62500 | 62500 | 62500 | 62500 | 0 |
| 118 | 20230915 | 172400 | 19234053800 | 62500 | 62500 | 62500 | 62500 | 0 |
| 119 | 20230915 | 172300 | 19234053800 | 62500 | 62500 | 62500 | 62500 | 0 |
| 120 | 20230915 | 172200 | 19234053800 | 62500 | 62500 | 62500 | 62500 | 0 |
| 121 | 20230915 | 172100 | 19234053800 | 62500 | 62500 | 62500 | 62500 | 0 |
| 122 | 20230915 | 172000 | 19234053800 | 62500 | 62500 | 62500 | 62500 | 7450 |
| 123 | 20230915 | 171900 | 19234053800 | 62500 | 62500 | 62500 | 62500 | 0 |
| 124 | 20230915 | 171800 | 19234053800 | 62500 | 62500 | 62500 | 62500 | 0 |
| 125 | 20230915 | 171700 | 19234053800 | 62500 | 62500 | 62500 | 62500 | 0 |
| 126 | 20230915 | 171600 | 19234053800 | 62500 | 62500 | 62500 | 62500 | 0 |
| 127 | 20230915 | 171500 | 19234053800 | 62500 | 62500 | 62500 | 62500 | 0 |
| 128 | 20230915 | 171400 | 19234053800 | 62500 | 62500 | 62500 | 62500 | 0 |
| 129 | 20230915 | 171300 | 19234053800 | 62500 | 62500 | 62500 | 62500 | 0 |
| 130 | 20230915 | 171200 | 19234053800 | 62500 | 62500 | 62500 | 62500 | 0 |
| 131 | 20230915 | 171100 | 19234053800 | 62500 | 62500 | 62500 | 62500 | 0 |
| 132 | 20230915 | 171000 | 19234053800 | 62500 | 62500 | 62500 | 62500 | 0 |
| 133 | 20230915 | 170900 | 19234053800 | 62500 | 62500 | 62500 | 62500 | 0 |
| 134 | 20230915 | 170800 | 19234053800 | 62500 | 62500 | 62500 | 62500 | 0 |
| 135 | 20230915 | 170700 | 19234053800 | 62500 | 62500 | 62500 | 62500 | 0 |
| 136 | 20230915 | 170600 | 19234053800 | 62500 | 62500 | 62500 | 62500 | 0 |
| 137 | 20230915 | 170500 | 19234053800 | 62500 | 62500 | 62500 | 62500 | 0 |
| 138 | 20230915 | 170400 | 19234053800 | 62500 | 62500 | 62500 | 62500 | 0 |
| 139 | 20230915 | 170300 | 19234053800 | 62500 | 62500 | 62500 | 62500 | 0 |
| 140 | 20230915 | 170200 | 19234053800 | 62500 | 62500 | 62500 | 62500 | 0 |
| 141 | 20230915 | 170100 | 19234053800 | 62500 | 62500 | 62500 | 62500 | 0 |
| 142 | 20230915 | 170000 | 19234053800 | 62500 | 62500 | 62500 | 62500 | 0 |
| 143 | 20230915 | 165900 | 19234053800 | 62500 | 62500 | 62500 | 62500 | 0 |
| 144 | 20230915 | 165800 | 19234053800 | 62500 | 62500 | 62500 | 62500 | 0 |
| 145 | 20230915 | 165700 | 19234053800 | 62500 | 62500 | 62500 | 62500 | 0 |
| 146 | 20230915 | 165600 | 19234053800 | 62500 | 62500 | 62500 | 62500 | 0 |
| 147 | 20230915 | 165500 | 19234053800 | 62500 | 62500 | 62500 | 62500 | 0 |
| 148 | 20230915 | 165400 | 19234053800 | 62500 | 62500 | 62500 | 62500 | 0 |
| 149 | 20230915 | 165300 | 19234053800 | 62500 | 62500 | 62500 | 62500 | 0 |
| 150 | 20230915 | 165200 | 19234053800 | 62500 | 62500 | 62500 | 62500 | 0 |
| 151 | 20230915 | 165100 | 19234053800 | 62500 | 62500 | 62500 | 62500 | 0 |
| 152 | 20230915 | 165000 | 19234053800 | 62500 | 62500 | 62500 | 62500 | 7450 |
| 153 | 20230915 | 164900 | 19234053800 | 62500 | 62500 | 62500 | 62500 | 0 |
| 154 | 20230915 | 164800 | 19234053800 | 62500 | 62500 | 62500 | 62500 | 0 |
| 155 | 20230915 | 164700 | 19234053800 | 62500 | 62500 | 62500 | 62500 | 0 |
| 156 | 20230915 | 164600 | 19234053800 | 62500 | 62500 | 62500 | 62500 | 0 |
| 157 | 20230915 | 164500 | 19234053800 | 62500 | 62500 | 62500 | 62500 | 0 |
| 158 | 20230915 | 164400 | 19234053800 | 62500 | 62500 | 62500 | 62500 | 0 |
| 159 | 20230915 | 164300 | 19234053800 | 62500 | 62500 | 62500 | 62500 | 0 |
| 160 | 20230915 | 164200 | 19234053800 | 62500 | 62500 | 62500 | 62500 | 0 |
| 161 | 20230915 | 164100 | 19234053800 | 62500 | 62500 | 62500 | 62500 | 0 |
| 162 | 20230915 | 164000 | 19234053800 | 62500 | 62500 | 62500 | 62500 | 0 |
| 163 | 20230915 | 163900 | 19234053800 | 62500 | 62500 | 62500 | 62500 | 0 |
| 164 | 20230915 | 163800 | 19234053800 | 62500 | 62500 | 62500 | 62500 | 0 |
| 165 | 20230915 | 163700 | 19234053800 | 62500 | 62500 | 62500 | 62500 | 0 |
| 166 | 20230915 | 163600 | 19234053800 | 62500 | 62500 | 62500 | 62500 | 0 |
| 167 | 20230915 | 163500 | 19234053800 | 62500 | 62500 | 62500 | 62500 | 0 |
| 168 | 20230915 | 163400 | 19234053800 | 62500 | 62500 | 62500 | 62500 | 0 |
| 169 | 20230915 | 163300 | 19234053800 | 62500 | 62500 | 62500 | 62500 | 0 |
| 170 | 20230915 | 163200 | 19234053800 | 62500 | 62500 | 62500 | 62500 | 0 |
| 171 | 20230915 | 163100 | 19234053800 | 62500 | 62500 | 62500 | 62500 | 0 |
| 172 | 20230915 | 163000 | 19234053800 | 62500 | 62500 | 62500 | 62500 | 0 |
| 173 | 20230915 | 162900 | 19234053800 | 62500 | 62500 | 62500 | 62500 | 0 |
| 174 | 20230915 | 162800 | 19234053800 | 62500 | 62500 | 62500 | 62500 | 0 |
| 175 | 20230915 | 162700 | 19234053800 | 62500 | 62500 | 62500 | 62500 | 0 |
| 176 | 20230915 | 162600 | 19234053800 | 62500 | 62500 | 62500 | 62500 | 0 |
| 177 | 20230915 | 162500 | 19234053800 | 62500 | 62500 | 62500 | 62500 | 0 |
| 178 | 20230915 | 162400 | 19234053800 | 62500 | 62500 | 62500 | 62500 | 0 |
| 179 | 20230915 | 162300 | 19234053800 | 62500 | 62500 | 62500 | 62500 | 0 |
| 180 | 20230915 | 162200 | 19234053800 | 62500 | 62500 | 62500 | 62500 | 0 |
| 181 | 20230915 | 162100 | 19234053800 | 62500 | 62500 | 62500 | 62500 | 0 |
| 182 | 20230915 | 162000 | 19234053800 | 62500 | 62500 | 62500 | 62500 | 7450 |
| 183 | 20230915 | 161900 | 19234053800 | 62500 | 62500 | 62500 | 62500 | 0 |
| 184 | 20230915 | 161800 | 19234053800 | 62500 | 62500 | 62500 | 62500 | 0 |
| 185 | 20230915 | 161700 | 19234053800 | 62500 | 62500 | 62500 | 62500 | 0 |
| 186 | 20230915 | 161600 | 19234053800 | 62500 | 62500 | 62500 | 62500 | 0 |
| 187 | 20230915 | 161500 | 19234053800 | 62500 | 62500 | 62500 | 62500 | 0 |
| 188 | 20230915 | 161400 | 19234053800 | 62500 | 62500 | 62500 | 62500 | 0 |
| 189 | 20230915 | 161300 | 19234053800 | 62500 | 62500 | 62500 | 62500 | 0 |
| 190 | 20230915 | 161200 | 19234053800 | 62500 | 62500 | 62500 | 62500 | 0 |
| 191 | 20230915 | 161100 | 19234053800 | 62500 | 62500 | 62500 | 62500 | 0 |
| 192 | 20230915 | 161000 | 19234053800 | 62500 | 62500 | 62500 | 62500 | 0 |
| 193 | 20230915 | 160900 | 19234053800 | 62500 | 62500 | 62500 | 62500 | 0 |
| 194 | 20230915 | 160800 | 19234053800 | 62500 | 62500 | 62500 | 62500 | 0 |
| 195 | 20230915 | 160700 | 19234053800 | 62500 | 62500 | 62500 | 62500 | 0 |
| 196 | 20230915 | 160600 | 19234053800 | 62500 | 62500 | 62500 | 62500 | 0 |
| 197 | 20230915 | 160500 | 19234053800 | 62500 | 62500 | 62500 | 62500 | 0 |
| 198 | 20230915 | 160400 | 19234053800 | 62500 | 62500 | 62500 | 62500 | 0 |
| 199 | 20230915 | 160300 | 19234053800 | 62500 | 62500 | 62500 | 62500 | 0 |
| 200 | 20230915 | 160200 | 19234053800 | 62500 | 62500 | 62500 | 62500 | 0 |
| 201 | 20230915 | 160100 | 19234053800 | 62500 | 62500 | 62500 | 62500 | 0 |
| 202 | 20230915 | 160000 | 19234053800 | 62500 | 62500 | 62500 | 62500 | 0 |
| 203 | 20230915 | 155900 | 19234053800 | 62500 | 62500 | 62500 | 62500 | 0 |
| 204 | 20230915 | 155800 | 19234053800 | 62500 | 62500 | 62500 | 62500 | 0 |
| 205 | 20230915 | 155700 | 19234053800 | 62500 | 62500 | 62500 | 62500 | 0 |
| 206 | 20230915 | 155600 | 19234053800 | 62500 | 62500 | 62500 | 62500 | 0 |
| 207 | 20230915 | 155500 | 19234053800 | 62500 | 62500 | 62500 | 62500 | 0 |
| 208 | 20230915 | 155400 | 19234053800 | 62500 | 62500 | 62500 | 62500 | 0 |
| 209 | 20230915 | 155300 | 19234053800 | 62500 | 62500 | 62500 | 62500 | 0 |
| 210 | 20230915 | 155200 | 19234053800 | 62500 | 62500 | 62500 | 62500 | 0 |
| 211 | 20230915 | 155100 | 19234053800 | 62500 | 62500 | 62500 | 62500 | 0 |
| 212 | 20230915 | 155000 | 19234053800 | 62500 | 62500 | 62500 | 62500 | 7450 |
| 213 | 20230915 | 154900 | 19234053800 | 62500 | 62500 | 62500 | 62500 | 0 |
| 214 | 20230915 | 154800 | 19234053800 | 62500 | 62500 | 62500 | 62500 | 0 |
| 215 | 20230915 | 154700 | 19234053800 | 62500 | 62500 | 62500 | 62500 | 0 |
| 216 | 20230915 | 154600 | 19234053800 | 62500 | 62500 | 62500 | 62500 | 0 |
| 217 | 20230915 | 154500 | 19234053800 | 62500 | 62500 | 62500 | 62500 | 0 |
| 218 | 20230915 | 154400 | 19234053800 | 62500 | 62500 | 62500 | 62500 | 0 |
| 219 | 20230915 | 154300 | 19234053800 | 62500 | 62500 | 62500 | 62500 | 0 |
| 220 | 20230915 | 154200 | 19234053800 | 62500 | 62500 | 62500 | 62500 | 0 |
| 221 | 20230915 | 154100 | 19234053800 | 62500 | 62500 | 62500 | 62500 | 0 |
| 222 | 20230915 | 154000 | 19234053800 | 62500 | 62500 | 62500 | 62500 | 0 |
| 223 | 20230915 | 153900 | 19234053800 | 62500 | 62500 | 62500 | 62500 | 0 |
| 224 | 20230915 | 153800 | 19234053800 | 62500 | 62500 | 62500 | 62500 | 0 |
| 225 | 20230915 | 153700 | 19234053800 | 62500 | 62500 | 62500 | 62500 | 0 |
| 226 | 20230915 | 153600 | 19234053800 | 62500 | 62500 | 62500 | 62500 | 0 |
| 227 | 20230915 | 153500 | 19234053800 | 62500 | 62500 | 62500 | 62500 | 0 |
| 228 | 20230915 | 153400 | 19234053800 | 62500 | 62500 | 62500 | 62500 | 0 |
| 229 | 20230915 | 153300 | 19234053800 | 62500 | 62500 | 62500 | 62500 | 0 |
| 230 | 20230915 | 153200 | 19234053800 | 62500 | 62500 | 62500 | 62500 | 0 |
| 231 | 20230915 | 153100 | 19234053800 | 62500 | 62500 | 62500 | 62500 | 0 |
| 232 | 20230915 | 153000 | 19234053800 | 62500 | 62500 | 62500 | 62500 | 7450 |
| 233 | 20230915 | 152900 | 18768428800 | 62500 | 62500 | 62500 | 62500 | 0 |
| 234 | 20230915 | 152800 | 18768428800 | 62500 | 62500 | 62500 | 62500 | 0 |
| 235 | 20230915 | 152700 | 18768428800 | 62500 | 62500 | 62500 | 62500 | 0 |
| 236 | 20230915 | 152600 | 18768428800 | 62500 | 62500 | 62500 | 62500 | 0 |
| 237 | 20230915 | 152500 | 18768428800 | 62500 | 62500 | 62500 | 62500 | 0 |
| 238 | 20230915 | 152400 | 18768428800 | 62500 | 62500 | 62500 | 62500 | 0 |
| 239 | 20230915 | 152300 | 18768428800 | 62500 | 62500 | 62500 | 62500 | 0 |
| 240 | 20230915 | 152200 | 18768428800 | 62500 | 62500 | 62500 | 62500 | 0 |
| 241 | 20230915 | 152100 | 18768428800 | 62500 | 62500 | 62500 | 62500 | 0 |
| 242 | 20230915 | 152000 | 18768428800 | 62500 | 62500 | 62500 | 62500 | 0 |
| 243 | 20230915 | 151900 | 18768428800 | 62500 | 62500 | 62600 | 62400 | 2183 |
| 244 | 20230915 | 151800 | 18631830800 | 62600 | 62400 | 62600 | 62400 | 1584 |
| 245 | 20230915 | 151700 | 18532842700 | 62500 | 62400 | 62500 | 62300 | 1172 |
| 246 | 20230915 | 151600 | 18459699200 | 62400 | 62500 | 62500 | 62300 | 941 |
| 247 | 20230915 | 151500 | 18400980800 | 62400 | 62400 | 62400 | 62300 | 822 |
| 248 | 20230915 | 151400 | 18349696000 | 62400 | 62400 | 62400 | 62300 | 1209 |
| 249 | 20230915 | 151300 | 18274285400 | 62400 | 62400 | 62400 | 62300 | 688 |
| 250 | 20230915 | 151200 | 18231401700 | 62300 | 62400 | 62400 | 62300 | 2511 |
| 251 | 20230915 | 151100 | 18074952200 | 62400 | 62300 | 62400 | 62300 | 1514 |
| 252 | 20230915 | 151000 | 17980537200 | 62300 | 62400 | 62400 | 62300 | 283 |
| 253 | 20230915 | 150900 | 17962903000 | 62300 | 62400 | 62400 | 62300 | 1071 |
| 254 | 20230915 | 150800 | 17896110500 | 62400 | 62500 | 62500 | 62400 | 312 |
| 255 | 20230915 | 150700 | 17876641300 | 62500 | 62400 | 62500 | 62300 | 710 |
| 256 | 20230915 | 150600 | 17832341100 | 62500 | 62400 | 62500 | 62300 | 2423 |
| 257 | 20230915 | 150500 | 17681158700 | 62400 | 62400 | 62400 | 62300 | 1325 |
| 258 | 20230915 | 150400 | 17598490900 | 62500 | 62400 | 62500 | 62400 | 1407 |
| 259 | 20230915 | 150300 | 17510682200 | 62400 | 62600 | 62600 | 62400 | 487 |
| 260 | 20230915 | 150200 | 17480287300 | 62400 | 62400 | 62500 | 62400 | 540 |
| 261 | 20230915 | 150100 | 17446564900 | 62400 | 62400 | 62500 | 62400 | 400 |
| 262 | 20230915 | 150000 | 17421596400 | 62400 | 62500 | 62500 | 62400 | 479 |
| 263 | 20230915 | 145900 | 17391694200 | 62500 | 62400 | 62500 | 62400 | 559 |
| 264 | 20230915 | 145800 | 17356804400 | 62500 | 62400 | 62500 | 62400 | 903 |
| 265 | 20230915 | 145700 | 17300389700 | 62400 | 62500 | 62500 | 62400 | 749 |
| 266 | 20230915 | 145600 | 17253636200 | 62500 | 62400 | 62500 | 62400 | 491 |
| 267 | 20230915 | 145500 | 17222992600 | 62400 | 62400 | 62500 | 62400 | 572 |
| 268 | 20230915 | 145400 | 17187291600 | 62400 | 62400 | 62500 | 62400 | 355 |
| 269 | 20230915 | 145300 | 17165133400 | 62500 | 62400 | 62600 | 62400 | 1037 |
| 270 | 20230915 | 145200 | 17100334600 | 62400 | 62400 | 62500 | 62400 | 927 |
| 271 | 20230915 | 145100 | 17042474500 | 62400 | 62500 | 62500 | 62400 | 634 |
| 272 | 20230915 | 145000 | 17002904000 | 62400 | 62500 | 62500 | 62400 | 1021 |
| 273 | 20230915 | 144900 | 16939193300 | 62500 | 62500 | 62500 | 62400 | 636 |
| 274 | 20230915 | 144800 | 16899491900 | 62400 | 62400 | 62500 | 62400 | 293 |
| 275 | 20230915 | 144700 | 16881203900 | 62600 | 62400 | 62600 | 62400 | 334 |
| 276 | 20230915 | 144600 | 16860344700 | 62500 | 62500 | 62600 | 62400 | 533 |
| 277 | 20230915 | 144500 | 16827044500 | 62500 | 62600 | 62600 | 62400 | 647 |
| 278 | 20230915 | 144400 | 16786621000 | 62400 | 62500 | 62700 | 62400 | 781 |
| 279 | 20230915 | 144300 | 16737779300 | 62500 | 62500 | 62500 | 62400 | 549 |
| 280 | 20230915 | 144200 | 16703509200 | 62500 | 62500 | 62600 | 62400 | 495 |
| 281 | 20230915 | 144100 | 16672585700 | 62400 | 62400 | 62500 | 62400 | 617 |
| 282 | 20230915 | 144000 | 16634076600 | 62400 | 62500 | 62600 | 62400 | 453 |
| 283 | 20230915 | 143900 | 16605782700 | 62500 | 62600 | 62600 | 62400 | 611 |
| 284 | 20230915 | 143800 | 16567569600 | 62400 | 62400 | 62600 | 62400 | 741 |
| 285 | 20230915 | 143700 | 16521269200 | 62400 | 62500 | 62600 | 62400 | 794 |
| 286 | 20230915 | 143600 | 16471684600 | 62500 | 62400 | 62600 | 62400 | 1216 |
| 287 | 20230915 | 143500 | 16395697200 | 62400 | 62400 | 62500 | 62400 | 684 |
| 288 | 20230915 | 143400 | 16353004400 | 62400 | 62400 | 62500 | 62400 | 244 |
| 289 | 20230915 | 143300 | 16337777300 | 62400 | 62500 | 62500 | 62400 | 617 |
| 290 | 20230915 | 143200 | 16299263500 | 62500 | 62500 | 62500 | 62400 | 403 |
| 291 | 20230915 | 143100 | 16274109800 | 62400 | 62500 | 62500 | 62400 | 593 |
| 292 | 20230915 | 143000 | 16237079300 | 62500 | 62400 | 62500 | 62400 | 332 |
| 293 | 20230915 | 142900 | 16216359100 | 62400 | 62400 | 62500 | 62400 | 708 |
| 294 | 20230915 | 142800 | 16172170600 | 62400 | 62500 | 62600 | 62400 | 327 |
| 295 | 20230915 | 142700 | 16151751100 | 62500 | 62500 | 62500 | 62400 | 751 |
| 296 | 20230915 | 142600 | 16104865500 | 62500 | 62400 | 62500 | 62400 | 318 |
| 297 | 20230915 | 142500 | 16085012500 | 62400 | 62500 | 62500 | 62400 | 537 |
| 298 | 20230915 | 142400 | 16051488000 | 62400 | 62500 | 62500 | 62400 | 418 |
| 299 | 20230915 | 142300 | 16025396200 | 62500 | 62500 | 62500 | 62400 | 638 |
| 300 | 20230915 | 142200 | 15985574700 | 62400 | 62500 | 62500 | 62400 | 698 |
| 301 | 20230915 | 142100 | 15941976800 | 62500 | 62500 | 62500 | 62400 | 1259 |
| 302 | 20230915 | 142000 | 15863368500 | 62500 | 62400 | 62500 | 62400 | 272 |
| 303 | 20230915 | 141900 | 15846386500 | 62500 | 62500 | 62500 | 62400 | 624 |
| 304 | 20230915 | 141800 | 15807440900 | 62400 | 62500 | 62500 | 62400 | 2093 |
| 305 | 20230915 | 141700 | 15676816900 | 62500 | 62600 | 62600 | 62500 | 6090 |
| 306 | 20230915 | 141600 | 15296158900 | 62600 | 62600 | 62600 | 62500 | 592 |
| 307 | 20230915 | 141500 | 15259152100 | 62500 | 62500 | 62600 | 62500 | 795 |
| 308 | 20230915 | 141400 | 15209455900 | 62600 | 62600 | 62600 | 62500 | 396 |
| 309 | 20230915 | 141300 | 15184678500 | 62500 | 62500 | 62600 | 62500 | 1750 |
| 310 | 20230915 | 141200 | 15075178900 | 62600 | 62500 | 62600 | 62500 | 636 |
| 311 | 20230915 | 141100 | 15035416200 | 62600 | 62600 | 62700 | 62600 | 1986 |
| 312 | 20230915 | 141000 | 14911092500 | 62700 | 62700 | 62700 | 62600 | 315 |
| 313 | 20230915 | 140900 | 14891372100 | 62600 | 62600 | 62700 | 62600 | 604 |
| 314 | 20230915 | 140800 | 14853550200 | 62600 | 62700 | 62700 | 62600 | 551 |
| 315 | 20230915 | 140700 | 14819043700 | 62700 | 62600 | 62700 | 62600 | 595 |
| 316 | 20230915 | 140600 | 14781784700 | 62700 | 62700 | 62700 | 62600 | 429 |
| 317 | 20230915 | 140500 | 14754920400 | 62700 | 62700 | 62700 | 62600 | 367 |
| 318 | 20230915 | 140400 | 14731941100 | 62600 | 62700 | 62700 | 62600 | 672 |
| 319 | 20230915 | 140300 | 14689865900 | 62700 | 62700 | 62700 | 62600 | 629 |
| 320 | 20230915 | 140200 | 14650480800 | 62700 | 62700 | 62700 | 62600 | 646 |
| 321 | 20230915 | 140100 | 14610003200 | 62700 | 62700 | 62700 | 62600 | 435 |
| 322 | 20230915 | 140000 | 14582767200 | 62700 | 62600 | 62700 | 62600 | 654 |
| 323 | 20230915 | 135900 | 14541798800 | 62600 | 62700 | 62700 | 62600 | 869 |
| 324 | 20230915 | 135800 | 14487353300 | 62700 | 62700 | 62700 | 62600 | 392 |
| 325 | 20230915 | 135700 | 14462795400 | 62700 | 62600 | 62800 | 62600 | 588 |
| 326 | 20230915 | 135600 | 14425963400 | 62700 | 62700 | 62700 | 62600 | 1061 |
| 327 | 20230915 | 135500 | 14359487600 | 62600 | 62700 | 62800 | 62600 | 427 |
| 328 | 20230915 | 135400 | 14332719900 | 62800 | 62600 | 62800 | 62600 | 427 |
| 329 | 20230915 | 135300 | 14305962300 | 62700 | 62600 | 62700 | 62600 | 797 |
| 330 | 20230915 | 135200 | 14256046300 | 62700 | 62800 | 62800 | 62600 | 471 |
| 331 | 20230915 | 135100 | 14226517700 | 62800 | 62700 | 62800 | 62700 | 2639 |
| 332 | 20230915 | 135000 | 14060844700 | 62700 | 62700 | 62800 | 62700 | 464 |
| 333 | 20230915 | 134900 | 14031751500 | 62800 | 62800 | 62800 | 62700 | 697 |
| 334 | 20230915 | 134800 | 13988036400 | 62800 | 62700 | 62800 | 62700 | 464 |
| 335 | 20230915 | 134700 | 13958935000 | 62700 | 62800 | 62900 | 62700 | 467 |
| 336 | 20230915 | 134600 | 13929648700 | 62700 | 62800 | 62800 | 62700 | 263 |
| 337 | 20230915 | 134500 | 13913134600 | 62800 | 62800 | 62800 | 62700 | 597 |
| 338 | 20230915 | 134400 | 13875674100 | 62700 | 62700 | 62800 | 62700 | 480 |
| 339 | 20230915 | 134300 | 13845558500 | 62800 | 62700 | 62800 | 62700 | 505 |
| 340 | 20230915 | 134200 | 13813885200 | 62700 | 62800 | 62900 | 62700 | 323 |
| 341 | 20230915 | 134100 | 13793625500 | 62700 | 62700 | 62900 | 62700 | 653 |
| 342 | 20230915 | 134000 | 13752663200 | 62800 | 62800 | 62900 | 62800 | 360 |
| 343 | 20230915 | 133900 | 13730048600 | 62900 | 62700 | 62900 | 62700 | 594 |
| 344 | 20230915 | 133800 | 13692798100 | 62800 | 62700 | 62800 | 62700 | 481 |
| 345 | 20230915 | 133700 | 13662628800 | 62700 | 62800 | 62800 | 62700 | 870 |
| 346 | 20230915 | 133600 | 13608044800 | 62800 | 62700 | 62800 | 62700 | 466 |
| 347 | 20230915 | 133500 | 13578821400 | 62700 | 62800 | 62800 | 62700 | 846 |
| 348 | 20230915 | 133400 | 13525731500 | 62800 | 62700 | 62900 | 62700 | 525 |
| 349 | 20230915 | 133300 | 13492788500 | 62800 | 62800 | 62900 | 62800 | 5674 |
| 350 | 20230915 | 133200 | 13136451100 | 62800 | 62800 | 62900 | 62800 | 285 |
| 351 | 20230915 | 133100 | 13118553000 | 62800 | 62900 | 62900 | 62800 | 584 |
| 352 | 20230915 | 133000 | 13081867600 | 62900 | 62800 | 62900 | 62800 | 252 |
| 353 | 20230915 | 132900 | 13066034900 | 63000 | 62900 | 63000 | 62800 | 305 |
| 354 | 20230915 | 132800 | 13046860700 | 62900 | 62900 | 63000 | 62800 | 431 |
| 355 | 20230915 | 132700 | 13019749400 | 62900 | 62900 | 63000 | 62800 | 861 |
| 356 | 20230915 | 132600 | 12965623000 | 62800 | 62900 | 62900 | 62800 | 447 |
| 357 | 20230915 | 132500 | 12937535800 | 62900 | 62900 | 62900 | 62800 | 255 |
| 358 | 20230915 | 132400 | 12921518000 | 62800 | 62800 | 63000 | 62800 | 1051 |
| 359 | 20230915 | 132300 | 12855430100 | 62800 | 62900 | 63000 | 62800 | 489 |
| 360 | 20230915 | 132200 | 12824686500 | 63000 | 62900 | 63000 | 62900 | 1121 |
| 361 | 20230915 | 132100 | 12754101400 | 62900 | 62900 | 63000 | 62900 | 322 |
| 362 | 20230915 | 132000 | 12733847400 | 62900 | 62900 | 63000 | 62900 | 212 |
| 363 | 20230915 | 131900 | 12720504800 | 62900 | 63000 | 63000 | 62900 | 432 |
| 364 | 20230915 | 131800 | 12693330200 | 62900 | 62900 | 62900 | 62800 | 721 |
| 365 | 20230915 | 131700 | 12647996600 | 62900 | 62900 | 62900 | 62800 | 298 |
| 366 | 20230915 | 131600 | 12629269400 | 62900 | 62800 | 62900 | 62800 | 115 |
| 367 | 20230915 | 131500 | 12622042700 | 62800 | 62800 | 62900 | 62800 | 386 |
| 368 | 20230915 | 131400 | 12597782200 | 62800 | 62800 | 62900 | 62800 | 249 |
| 369 | 20230915 | 131300 | 12582142300 | 62800 | 62900 | 62900 | 62800 | 264 |
| 370 | 20230915 | 131200 | 12565554100 | 62800 | 62800 | 62800 | 62800 | 16 |
| 371 | 20230915 | 131100 | 12564549300 | 62900 | 63000 | 63000 | 62800 | 573 |
| 372 | 20230915 | 131000 | 12528510800 | 62900 | 63000 | 63000 | 62900 | 153 |
| 373 | 20230915 | 130900 | 12518883300 | 62900 | 62900 | 63000 | 62800 | 252 |
| 374 | 20230915 | 130800 | 12503024500 | 63000 | 62800 | 63000 | 62800 | 397 |
| 375 | 20230915 | 130700 | 12478063400 | 62800 | 62900 | 62900 | 62800 | 153 |
| 376 | 20230915 | 130600 | 12468454600 | 62900 | 62800 | 62900 | 62800 | 641 |
| 377 | 20230915 | 130500 | 12428158900 | 62900 | 62900 | 62900 | 62800 | 91 |
| 378 | 20230915 | 130400 | 12422436300 | 62900 | 62800 | 62900 | 62800 | 269 |
| 379 | 20230915 | 130300 | 12405532000 | 62900 | 62800 | 62900 | 62800 | 197 |
| 380 | 20230915 | 130200 | 12393158500 | 62800 | 62800 | 62900 | 62800 | 367 |
| 381 | 20230915 | 130100 | 12370100800 | 62900 | 62800 | 62900 | 62800 | 30 |
| 382 | 20230915 | 130000 | 12368215300 | 62900 | 62800 | 62900 | 62700 | 769 |
| 383 | 20230915 | 125900 | 12319924700 | 62900 | 62700 | 62900 | 62700 | 401 |
| 384 | 20230915 | 125800 | 12294744700 | 62800 | 62800 | 62800 | 62700 | 543 |
| 385 | 20230915 | 125700 | 12260667200 | 62800 | 62700 | 62800 | 62700 | 294 |
| 386 | 20230915 | 125600 | 12242205200 | 62700 | 62700 | 62800 | 62700 | 250 |
| 387 | 20230915 | 125500 | 12226524300 | 62800 | 62700 | 62800 | 62700 | 205 |
| 388 | 20230915 | 125400 | 12213661100 | 62700 | 62700 | 62800 | 62700 | 491 |
| 389 | 20230915 | 125300 | 12182852500 | 62700 | 62800 | 62800 | 62700 | 120 |
| 390 | 20230915 | 125200 | 12175317900 | 62800 | 62700 | 62800 | 62700 | 401 |
| 391 | 20230915 | 125100 | 12150164800 | 62700 | 62800 | 62800 | 62700 | 655 |
| 392 | 20230915 | 125000 | 12109035100 | 62800 | 62700 | 62800 | 62700 | 310 |
| 393 | 20230915 | 124900 | 12089594900 | 62800 | 62700 | 62800 | 62700 | 163 |
| 394 | 20230915 | 124800 | 12079363200 | 62800 | 62800 | 62800 | 62700 | 399 |
| 395 | 20230915 | 124700 | 12054339000 | 62800 | 62700 | 62800 | 62700 | 139 |
| 396 | 20230915 | 124600 | 12045619500 | 62700 | 62700 | 62800 | 62700 | 597 |
| 397 | 20230915 | 124500 | 12008166300 | 62800 | 62700 | 62800 | 62700 | 28 |
| 398 | 20230915 | 124400 | 12006410400 | 62700 | 62800 | 62900 | 62700 | 2397 |
| 399 | 20230915 | 124300 | 11855849200 | 62900 | 62900 | 62900 | 62800 | 131 |
| 400 | 20230915 | 124200 | 11847617800 | 62800 | 62800 | 62900 | 62800 | 369 |
| 401 | 20230915 | 124100 | 11824423600 | 62900 | 62800 | 62900 | 62800 | 106 |
| 402 | 20230915 | 124000 | 11817765700 | 62800 | 62900 | 62900 | 62800 | 411 |
| 403 | 20230915 | 123900 | 11791947900 | 62900 | 62900 | 62900 | 62800 | 289 |
| 404 | 20230915 | 123800 | 11773779500 | 62900 | 62800 | 62900 | 62800 | 304 |
| 405 | 20230915 | 123700 | 11754675600 | 62800 | 62900 | 62900 | 62800 | 214 |
| 406 | 20230915 | 123600 | 11741222200 | 62800 | 62800 | 62900 | 62800 | 469 |
| 407 | 20230915 | 123500 | 11711764800 | 62900 | 62900 | 62900 | 62800 | 245 |
| 408 | 20230915 | 123400 | 11696369000 | 62900 | 62900 | 62900 | 62800 | 209 |
| 409 | 20230915 | 123300 | 11683239300 | 62800 | 62900 | 62900 | 62800 | 543 |
| 410 | 20230915 | 123200 | 11649114500 | 62900 | 62800 | 62900 | 62800 | 386 |
| 411 | 20230915 | 123100 | 11624868200 | 62900 | 62800 | 62900 | 62800 | 161 |
| 412 | 20230915 | 123000 | 11614744800 | 62900 | 62900 | 62900 | 62800 | 211 |
| 413 | 20230915 | 122900 | 11601489700 | 62900 | 62900 | 62900 | 62800 | 504 |
| 414 | 20230915 | 122800 | 11569807100 | 62900 | 62900 | 62900 | 62800 | 413 |
| 415 | 20230915 | 122700 | 11543851300 | 62900 | 62900 | 62900 | 62800 | 125 |
| 416 | 20230915 | 122600 | 11535991400 | 62900 | 62900 | 62900 | 62800 | 295 |
| 417 | 20230915 | 122500 | 11517452700 | 62900 | 62900 | 62900 | 62800 | 229 |
| 418 | 20230915 | 122400 | 11503069800 | 62800 | 62900 | 62900 | 62800 | 326 |
| 419 | 20230915 | 122300 | 11482589600 | 62900 | 62900 | 62900 | 62800 | 219 |
| 420 | 20230915 | 122200 | 11468824900 | 62900 | 62800 | 62900 | 62800 | 152 |
| 421 | 20230915 | 122100 | 11459269000 | 62800 | 63000 | 63100 | 62800 | 1863 |
| 422 | 20230915 | 122000 | 11342162500 | 63000 | 63000 | 63100 | 63000 | 356 |
| 423 | 20230915 | 121900 | 11319725900 | 63000 | 63100 | 63100 | 63000 | 158 |
| 424 | 20230915 | 121800 | 11309765400 | 63000 | 63100 | 63100 | 62900 | 328 |
| 425 | 20230915 | 121700 | 11289107200 | 63100 | 62900 | 63100 | 62900 | 984 |
| 426 | 20230915 | 121600 | 11227144900 | 63000 | 63000 | 63000 | 62900 | 188 |
| 427 | 20230915 | 121500 | 11215319300 | 63000 | 63000 | 63000 | 62900 | 124 |
| 428 | 20230915 | 121400 | 11207510800 | 63000 | 62900 | 63000 | 62900 | 293 |
| 429 | 20230915 | 121300 | 11189078800 | 62900 | 62900 | 63000 | 62900 | 203 |
| 430 | 20230915 | 121200 | 11176300500 | 63000 | 63000 | 63100 | 62900 | 227 |
| 431 | 20230915 | 121100 | 11162013000 | 62900 | 63000 | 63100 | 62900 | 1374 |
| 432 | 20230915 | 121000 | 11075466300 | 62900 | 63000 | 63000 | 62900 | 929 |
| 433 | 20230915 | 120900 | 11016970700 | 63000 | 63000 | 63000 | 62900 | 186 |
| 434 | 20230915 | 120800 | 11005260600 | 63000 | 62900 | 63000 | 62900 | 458 |
| 435 | 20230915 | 120700 | 10976436400 | 62900 | 62900 | 63000 | 62900 | 78 |
| 436 | 20230915 | 120600 | 10971526200 | 62900 | 63000 | 63000 | 62900 | 531 |
| 437 | 20230915 | 120500 | 10938098500 | 62900 | 62900 | 63000 | 62900 | 205 |
| 438 | 20230915 | 120400 | 10925192800 | 62900 | 63000 | 63000 | 62900 | 331 |
| 439 | 20230915 | 120300 | 10904366200 | 62900 | 62900 | 63000 | 62900 | 40 |
| 440 | 20230915 | 120200 | 10901850000 | 62900 | 62900 | 63000 | 62900 | 462 |
| 441 | 20230915 | 120100 | 10872783600 | 62900 | 63000 | 63000 | 62900 | 94 |
| 442 | 20230915 | 120000 | 10866865800 | 63000 | 62900 | 63000 | 62900 | 450 |
| 443 | 20230915 | 115900 | 10838541200 | 62900 | 63000 | 63000 | 62900 | 94 |
| 444 | 20230915 | 115800 | 10832619300 | 62900 | 62900 | 62900 | 62900 | 198 |
| 445 | 20230915 | 115700 | 10820165100 | 62900 | 63000 | 63000 | 62900 | 95 |
| 446 | 20230915 | 115600 | 10814181600 | 62900 | 62900 | 63000 | 62900 | 190 |
| 447 | 20230915 | 115500 | 10802224400 | 63000 | 62900 | 63000 | 62900 | 237 |
| 448 | 20230915 | 115400 | 10787309400 | 62900 | 63000 | 63000 | 62900 | 130 |
| 449 | 20230915 | 115300 | 10779126900 | 63000 | 62900 | 63000 | 62900 | 78 |
| 450 | 20230915 | 115200 | 10774214100 | 62900 | 62900 | 63000 | 62900 | 124 |
| 451 | 20230915 | 115100 | 10766414100 | 63000 | 63000 | 63000 | 62900 | 206 |
| 452 | 20230915 | 115000 | 10753448900 | 63000 | 62900 | 63000 | 62900 | 162 |
| 453 | 20230915 | 114900 | 10743250400 | 63000 | 63000 | 63000 | 62900 | 112 |
| 454 | 20230915 | 114800 | 10736195700 | 63000 | 63000 | 63000 | 62900 | 187 |
| 455 | 20230915 | 114700 | 10724426600 | 62900 | 63000 | 63000 | 62900 | 257 |
| 456 | 20230915 | 114600 | 10708261200 | 62900 | 63000 | 63000 | 62900 | 120 |
| 457 | 20230915 | 114500 | 10700703000 | 62900 | 62900 | 63000 | 62900 | 67 |
| 458 | 20230915 | 114400 | 10696484100 | 62900 | 62900 | 63000 | 62900 | 183 |
| 459 | 20230915 | 114300 | 10684966700 | 62900 | 63000 | 63000 | 62900 | 647 |
| 460 | 20230915 | 114200 | 10644265300 | 63000 | 63000 | 63000 | 62900 | 301 |
| 461 | 20230915 | 114100 | 10625303800 | 62900 | 62900 | 63000 | 62900 | 35 |
| 462 | 20230915 | 114000 | 10623102100 | 63000 | 62900 | 63000 | 62900 | 92 |
| 463 | 20230915 | 113900 | 10617307700 | 62900 | 63000 | 63000 | 62900 | 555 |
| 464 | 20230915 | 113800 | 10582391600 | 62900 | 63000 | 63000 | 62900 | 1618 |
| 465 | 20230915 | 113700 | 10480458900 | 63000 | 63000 | 63000 | 62900 | 330 |
| 466 | 20230915 | 113600 | 10459674400 | 62900 | 62900 | 63000 | 62900 | 778 |
| 467 | 20230915 | 113500 | 10410736700 | 62900 | 62900 | 63000 | 62900 | 272 |
| 468 | 20230915 | 113400 | 10393616700 | 62900 | 63000 | 63000 | 62900 | 700 |
| 469 | 20230915 | 113300 | 10349516800 | 62900 | 62900 | 63000 | 62900 | 167 |
| 470 | 20230915 | 113200 | 10339000500 | 62900 | 62900 | 63000 | 62900 | 483 |
| 471 | 20230915 | 113100 | 10308617200 | 63000 | 63000 | 63000 | 62900 | 508 |
| 472 | 20230915 | 113000 | 10276623900 | 63000 | 63000 | 63000 | 62900 | 56 |
| 473 | 20230915 | 112900 | 10273097200 | 62900 | 63000 | 63000 | 62900 | 1813 |
| 474 | 20230915 | 112800 | 10158917500 | 63100 | 63000 | 63100 | 63000 | 411 |
| 475 | 20230915 | 112700 | 10133003300 | 63000 | 63000 | 63100 | 63000 | 135 |
| 476 | 20230915 | 112600 | 10124494300 | 63000 | 63100 | 63100 | 63000 | 98 |
| 477 | 20230915 | 112500 | 10118312100 | 63000 | 63100 | 63100 | 63000 | 118 |
| 478 | 20230915 | 112400 | 10110867700 | 63100 | 63100 | 63100 | 63000 | 1077 |
| 479 | 20230915 | 112300 | 10042932700 | 63100 | 63100 | 63100 | 63000 | 225 |
| 480 | 20230915 | 112200 | 10028746100 | 63100 | 63100 | 63100 | 63000 | 126 |
| 481 | 20230915 | 112100 | 10020798000 | 63100 | 63000 | 63100 | 63000 | 206 |
| 482 | 20230915 | 112000 | 10007806000 | 63100 | 63100 | 63100 | 63000 | 278 |
| 483 | 20230915 | 111900 | 9990283500 | 63100 | 63100 | 63100 | 63000 | 229 |
| 484 | 20230915 | 111800 | 9975843000 | 63000 | 63100 | 63100 | 63000 | 210 |
| 485 | 20230915 | 111700 | 9962594400 | 63100 | 63000 | 63100 | 63000 | 348 |
| 486 | 20230915 | 111600 | 9940656600 | 63000 | 63100 | 63100 | 63000 | 165 |
| 487 | 20230915 | 111500 | 9930252700 | 63000 | 63100 | 63100 | 63000 | 189 |
| 488 | 20230915 | 111400 | 9918327500 | 63100 | 63100 | 63100 | 63100 | 104 |
| 489 | 20230915 | 111300 | 9911765100 | 63100 | 63100 | 63200 | 63100 | 381 |
| 490 | 20230915 | 111200 | 9887716600 | 63100 | 63100 | 63100 | 63100 | 158 |
| 491 | 20230915 | 111100 | 9877746800 | 63100 | 63100 | 63200 | 63100 | 188 |
| 492 | 20230915 | 111000 | 9865877500 | 63100 | 63100 | 63200 | 63100 | 177 |
| 493 | 20230915 | 110900 | 9854708600 | 63200 | 63100 | 63200 | 63100 | 508 |
| 494 | 20230915 | 110800 | 9822647300 | 63100 | 63100 | 63200 | 63100 | 310 |
| 495 | 20230915 | 110700 | 9803079300 | 63100 | 63100 | 63200 | 63100 | 152 |
| 496 | 20230915 | 110600 | 9793487900 | 63100 | 63100 | 63200 | 63100 | 319 |
| 497 | 20230915 | 110500 | 9773349300 | 63200 | 63100 | 63200 | 63100 | 315 |
| 498 | 20230915 | 110400 | 9753466800 | 63100 | 63200 | 63200 | 63100 | 283 |
| 499 | 20230915 | 110300 | 9735593500 | 63200 | 63100 | 63200 | 63100 | 308 |
| 500 | 20230915 | 110200 | 9716138200 | 63200 | 63100 | 63200 | 63100 | 211 |
| 501 | 20230915 | 110100 | 9702817500 | 63100 | 63200 | 63200 | 63100 | 211 |
| 502 | 20230915 | 110000 | 9689499600 | 63100 | 63000 | 63200 | 63000 | 498 |
| 503 | 20230915 | 105900 | 9658070600 | 63000 | 63100 | 63100 | 63000 | 211 |
| 504 | 20230915 | 105800 | 9644764800 | 63100 | 63100 | 63100 | 63000 | 460 |
| 505 | 20230915 | 105700 | 9615755900 | 63100 | 63000 | 63200 | 63000 | 830 |
| 506 | 20230915 | 105600 | 9563377400 | 63000 | 63000 | 63100 | 63000 | 24 |
| 507 | 20230915 | 105500 | 9561865300 | 63000 | 63000 | 63100 | 63000 | 150 |
| 508 | 20230915 | 105400 | 9552407200 | 63000 | 63000 | 63100 | 63000 | 512 |
| 509 | 20230915 | 105300 | 9520150400 | 63100 | 63000 | 63100 | 63000 | 237 |
| 510 | 20230915 | 105200 | 9505201100 | 63000 | 62900 | 63000 | 62900 | 182 |
| 511 | 20230915 | 105100 | 9493736500 | 63000 | 62900 | 63000 | 62800 | 930 |
| 512 | 20230915 | 105000 | 9435238200 | 62900 | 62900 | 62900 | 62800 | 310 |
| 513 | 20230915 | 104900 | 9415757600 | 62800 | 62800 | 62900 | 62800 | 528 |
| 514 | 20230915 | 104800 | 9382551100 | 62800 | 62900 | 62900 | 62800 | 171 |
| 515 | 20230915 | 104700 | 9371796700 | 62900 | 62800 | 62900 | 62800 | 151 |
| 516 | 20230915 | 104600 | 9362306700 | 62900 | 62900 | 63000 | 62800 | 420 |
| 517 | 20230915 | 104500 | 9335905100 | 62900 | 62900 | 62900 | 62800 | 111 |
| 518 | 20230915 | 104400 | 9328926300 | 62900 | 62800 | 62900 | 62800 | 325 |
| 519 | 20230915 | 104300 | 9308486400 | 62900 | 62900 | 62900 | 62800 | 274 |
| 520 | 20230915 | 104200 | 9291258100 | 62900 | 62800 | 62900 | 62800 | 548 |
| 521 | 20230915 | 104100 | 9256834900 | 62800 | 62900 | 62900 | 62800 | 143 |
| 522 | 20230915 | 104000 | 9247847600 | 62900 | 62900 | 62900 | 62800 | 113 |
| 523 | 20230915 | 103900 | 9240742700 | 62800 | 62900 | 62900 | 62800 | 821 |
| 524 | 20230915 | 103800 | 9189174700 | 62800 | 62900 | 62900 | 62800 | 655 |
| 525 | 20230915 | 103700 | 9147996800 | 62900 | 62900 | 63000 | 62900 | 537 |
| 526 | 20230915 | 103600 | 9114210400 | 62900 | 62900 | 63000 | 62900 | 199 |
| 527 | 20230915 | 103500 | 9101692100 | 62900 | 62900 | 63000 | 62900 | 3926 |
| 528 | 20230915 | 103400 | 8854685100 | 62900 | 62900 | 63000 | 62900 | 64 |
| 529 | 20230915 | 103300 | 8850659200 | 62900 | 63000 | 63000 | 62900 | 295 |
| 530 | 20230915 | 103200 | 8832088600 | 63000 | 63000 | 63000 | 62900 | 330 |
| 531 | 20230915 | 103100 | 8811311700 | 62900 | 62900 | 63000 | 62900 | 524 |
| 532 | 20230915 | 103000 | 8778322700 | 62900 | 63000 | 63000 | 62900 | 186 |
| 533 | 20230915 | 102900 | 8766615300 | 63000 | 63000 | 63000 | 62900 | 231 |
| 534 | 20230915 | 102800 | 8752075000 | 62900 | 62900 | 63000 | 62900 | 420 |
| 535 | 20230915 | 102700 | 8725624600 | 63000 | 63000 | 63000 | 62900 | 406 |
| 536 | 20230915 | 102600 | 8700061100 | 63000 | 63000 | 63100 | 62900 | 5492 |
| 537 | 20230915 | 102500 | 8353890500 | 63000 | 63000 | 63100 | 63000 | 339 |
| 538 | 20230915 | 102400 | 8332531500 | 63000 | 63000 | 63100 | 63000 | 336 |
| 539 | 20230915 | 102300 | 8311353500 | 63000 | 63000 | 63100 | 63000 | 296 |
| 540 | 20230915 | 102200 | 8292705000 | 63000 | 63100 | 63100 | 63000 | 646 |
| 541 | 20230915 | 102100 | 8251961100 | 63100 | 63000 | 63100 | 63000 | 750 |
| 542 | 20230915 | 102000 | 8204667200 | 63000 | 63100 | 63100 | 63000 | 357 |
| 543 | 20230915 | 101900 | 8182160600 | 63000 | 63000 | 63100 | 63000 | 338 |
| 544 | 20230915 | 101800 | 8160855300 | 63100 | 63100 | 63100 | 63000 | 143 |
| 545 | 20230915 | 101700 | 8151838800 | 63100 | 63100 | 63200 | 63000 | 1976 |
| 546 | 20230915 | 101600 | 8027147400 | 63100 | 63200 | 63200 | 63100 | 525 |
| 547 | 20230915 | 101500 | 7993992600 | 63200 | 63200 | 63200 | 63100 | 818 |
| 548 | 20230915 | 101400 | 7942304000 | 63100 | 63100 | 63200 | 63100 | 109 |
| 549 | 20230915 | 101300 | 7935425100 | 63100 | 63200 | 63200 | 63100 | 332 |
| 550 | 20230915 | 101200 | 7914465100 | 63200 | 63200 | 63200 | 63100 | 1252 |
| 551 | 20230915 | 101100 | 7835359000 | 63100 | 63200 | 63300 | 63100 | 2859 |
| 552 | 20230915 | 101000 | 7654666400 | 63200 | 63300 | 63300 | 63200 | 334 |
| 553 | 20230915 | 100900 | 7633550800 | 63200 | 63300 | 63300 | 63200 | 239 |
| 554 | 20230915 | 100800 | 7618435100 | 63300 | 63200 | 63300 | 63200 | 453 |
| 555 | 20230915 | 100700 | 7589792100 | 63200 | 63200 | 63300 | 63200 | 176 |
| 556 | 20230915 | 100600 | 7578654100 | 63200 | 63200 | 63300 | 63200 | 211 |
| 557 | 20230915 | 100500 | 7565311900 | 63300 | 63300 | 63300 | 63200 | 166 |
| 558 | 20230915 | 100400 | 7554813600 | 63200 | 63300 | 63400 | 63200 | 597 |
| 559 | 20230915 | 100300 | 7517045100 | 63300 | 63400 | 63400 | 63300 | 421 |
| 560 | 20230915 | 100200 | 7490394700 | 63400 | 63400 | 63400 | 63300 | 392 |
| 561 | 20230915 | 100100 | 7465563000 | 63300 | 63300 | 63400 | 63300 | 168 |
| 562 | 20230915 | 100000 | 7454924200 | 63400 | 63300 | 63400 | 63300 | 465 |
| 563 | 20230915 | 095900 | 7425476300 | 63400 | 63400 | 63400 | 63300 | 367 |
| 564 | 20230915 | 095800 | 7402212000 | 63500 | 63400 | 63500 | 63400 | 1264 |
| 565 | 20230915 | 095700 | 7322073700 | 63400 | 63500 | 63500 | 63400 | 1502 |
| 566 | 20230915 | 095600 | 7226704700 | 63500 | 63500 | 63500 | 63400 | 540 |
| 567 | 20230915 | 095500 | 7192436600 | 63400 | 63400 | 63600 | 63400 | 1092 |
| 568 | 20230915 | 095400 | 7123112200 | 63500 | 63500 | 63500 | 63400 | 455 |
| 569 | 20230915 | 095300 | 7094231200 | 63400 | 63500 | 63500 | 63400 | 369 |
| 570 | 20230915 | 095200 | 7070830000 | 63400 | 63500 | 63500 | 63400 | 227 |
| 571 | 20230915 | 095100 | 7056437000 | 63400 | 63400 | 63500 | 63400 | 740 |
| 572 | 20230915 | 095000 | 7009511800 | 63400 | 63300 | 63400 | 63200 | 2416 |
| 573 | 20230915 | 094900 | 6856407300 | 63300 | 63300 | 63300 | 63200 | 612 |
| 574 | 20230915 | 094800 | 6817706600 | 63300 | 63300 | 63300 | 63200 | 261 |
| 575 | 20230915 | 094700 | 6801198500 | 63200 | 63300 | 63300 | 63200 | 341 |
| 576 | 20230915 | 094600 | 6779632100 | 63300 | 63300 | 63300 | 63200 | 231 |
| 577 | 20230915 | 094500 | 6765012300 | 63300 | 63400 | 63400 | 63200 | 1752 |
| 578 | 20230915 | 094400 | 6654111600 | 63300 | 63400 | 63400 | 63300 | 267 |
| 579 | 20230915 | 094300 | 6637194100 | 63400 | 63500 | 63600 | 63400 | 1142 |
| 580 | 20230915 | 094200 | 6564684200 | 63500 | 63400 | 63500 | 63300 | 660 |
| 581 | 20230915 | 094100 | 6522855800 | 63400 | 63400 | 63500 | 63400 | 507 |
| 582 | 20230915 | 094000 | 6490689800 | 63500 | 63300 | 63500 | 63300 | 2062 |
| 583 | 20230915 | 093900 | 6359972400 | 63400 | 63300 | 63400 | 63300 | 142 |
| 584 | 20230915 | 093800 | 6350973300 | 63300 | 63500 | 63500 | 63300 | 1200 |
| 585 | 20230915 | 093700 | 6274927500 | 63400 | 63500 | 63500 | 63400 | 328 |
| 586 | 20230915 | 093600 | 6254103900 | 63500 | 63400 | 63500 | 63200 | 1273 |
| 587 | 20230915 | 093500 | 6173414300 | 63400 | 63300 | 63500 | 63300 | 773 |
| 588 | 20230915 | 093400 | 6124447900 | 63300 | 63200 | 63300 | 63100 | 1017 |
| 589 | 20230915 | 093300 | 6060163800 | 63200 | 63200 | 63300 | 63200 | 399 |
| 590 | 20230915 | 093200 | 6034946900 | 63200 | 63200 | 63300 | 63200 | 905 |
| 591 | 20230915 | 093100 | 5977702300 | 63200 | 63100 | 63200 | 63100 | 791 |
| 592 | 20230915 | 093000 | 5927764300 | 63100 | 63000 | 63100 | 62900 | 1625 |
| 593 | 20230915 | 092900 | 5825369700 | 63000 | 63000 | 63000 | 62900 | 1317 |
| 594 | 20230915 | 092800 | 5742406400 | 62900 | 62700 | 62900 | 62700 | 864 |
| 595 | 20230915 | 092700 | 5688072700 | 62800 | 62700 | 62800 | 62600 | 2336 |
| 596 | 20230915 | 092600 | 5541604600 | 62700 | 62600 | 62700 | 62600 | 1121 |
| 597 | 20230915 | 092500 | 5471363900 | 62700 | 62700 | 62700 | 62600 | 74 |
| 598 | 20230915 | 092400 | 5466730600 | 62700 | 62700 | 62700 | 62600 | 184 |
| 599 | 20230915 | 092300 | 5455194300 | 62700 | 62700 | 62700 | 62600 | 309 |
| 600 | 20230915 | 092200 | 5435840700 | 62700 | 62600 | 62700 | 62600 | 387 |
| 601 | 20230915 | 092100 | 5411601200 | 62600 | 62800 | 62800 | 62600 | 1113 |
| 602 | 20230915 | 092000 | 5341816300 | 62700 | 62800 | 62800 | 62700 | 858 |
| 603 | 20230915 | 091900 | 5287953500 | 62800 | 62900 | 62900 | 62800 | 330 |
| 604 | 20230915 | 091800 | 5267220100 | 62900 | 62800 | 62900 | 62800 | 260 |
| 605 | 20230915 | 091700 | 5250883300 | 62700 | 62500 | 62700 | 62400 | 8975 |
| 606 | 20230915 | 091600 | 4689589900 | 62500 | 62500 | 62500 | 62400 | 326 |
| 607 | 20230915 | 091500 | 4669218200 | 62500 | 62500 | 62500 | 62400 | 1410 |
| 608 | 20230915 | 091400 | 4581126400 | 62500 | 62600 | 62600 | 62400 | 2681 |
| 609 | 20230915 | 091300 | 4413570400 | 62500 | 62600 | 62600 | 62500 | 498 |
| 610 | 20230915 | 091200 | 4382408100 | 62600 | 62700 | 62700 | 62500 | 1687 |
| 611 | 20230915 | 091100 | 4276777400 | 62700 | 62700 | 62800 | 62600 | 2695 |
| 612 | 20230915 | 091000 | 4107811700 | 62700 | 62900 | 63000 | 62700 | 2223 |
| 613 | 20230915 | 090900 | 3968144000 | 62900 | 63000 | 63000 | 62900 | 707 |
| 614 | 20230915 | 090800 | 3923611600 | 63000 | 63000 | 63100 | 62900 | 3117 |
| 615 | 20230915 | 090700 | 3727292700 | 62900 | 62500 | 63000 | 62500 | 4318 |
| 616 | 20230915 | 090600 | 3456550700 | 62500 | 62600 | 62600 | 62400 | 1068 |
| 617 | 20230915 | 090500 | 3389808200 | 62600 | 62400 | 62600 | 62300 | 5365 |
| 618 | 20230915 | 090400 | 3055124400 | 62400 | 63300 | 63300 | 62400 | 11106 |
| 619 | 20230915 | 090300 | 2358600300 | 63300 | 62900 | 63300 | 62800 | 6483 |
| 620 | 20230915 | 090200 | 1950018400 | 62900 | 63300 | 63300 | 62800 | 5860 |
| 621 | 20230915 | 090100 | 1581032400 | 63300 | 63500 | 63500 | 63100 | 4663 |
| 622 | 20230915 | 090000 | 1286257200 | 63500 | 65000 | 65000 | 63300 | 19874 |