31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230918 | 183600 | 9369362400 | 52900 | 52900 | 52900 | 52900 | 2390 |
| 3 | 20230918 | 183500 | 9369362400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 4 | 20230918 | 183400 | 9369362400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 5 | 20230918 | 183300 | 9369362400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 6 | 20230918 | 183200 | 9369362400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 7 | 20230918 | 183100 | 9369362400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 8 | 20230918 | 183000 | 9369362400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 9 | 20230918 | 182900 | 9369362400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 10 | 20230918 | 182800 | 9369362400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 11 | 20230918 | 182700 | 9369362400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 12 | 20230918 | 182600 | 9369362400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 13 | 20230918 | 182500 | 9369362400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 14 | 20230918 | 182400 | 9369362400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 15 | 20230918 | 182300 | 9369362400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 16 | 20230918 | 182200 | 9369362400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 17 | 20230918 | 182100 | 9369362400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 18 | 20230918 | 182000 | 9369362400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 19 | 20230918 | 181900 | 9369362400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 20 | 20230918 | 181800 | 9369362400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 21 | 20230918 | 181700 | 9369362400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 22 | 20230918 | 181600 | 9369362400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 23 | 20230918 | 181500 | 9369362400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 24 | 20230918 | 181400 | 9369362400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 25 | 20230918 | 181300 | 9369362400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 26 | 20230918 | 181200 | 9369362400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 27 | 20230918 | 181100 | 9369362400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 28 | 20230918 | 181000 | 9369362400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 29 | 20230918 | 180900 | 9369362400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 30 | 20230918 | 180800 | 9369362400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 31 | 20230918 | 180700 | 9369362400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 32 | 20230918 | 180600 | 9369362400 | 52900 | 52900 | 52900 | 52900 | 2390 |
| 33 | 20230918 | 180500 | 9369362400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 34 | 20230918 | 180400 | 9369362400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 35 | 20230918 | 180300 | 9369362400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 36 | 20230918 | 180200 | 9369362400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 37 | 20230918 | 180100 | 9369362400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 38 | 20230918 | 180000 | 9369362400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 39 | 20230918 | 175900 | 9369362400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 40 | 20230918 | 175800 | 9369362400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 41 | 20230918 | 175700 | 9369362400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 42 | 20230918 | 175600 | 9369362400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 43 | 20230918 | 175500 | 9369362400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 44 | 20230918 | 175400 | 9369362400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 45 | 20230918 | 175300 | 9369362400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 46 | 20230918 | 175200 | 9369362400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 47 | 20230918 | 175100 | 9369362400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 48 | 20230918 | 175000 | 9369362400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 49 | 20230918 | 174900 | 9369362400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 50 | 20230918 | 174800 | 9369362400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 51 | 20230918 | 174700 | 9369362400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 52 | 20230918 | 174600 | 9369362400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 53 | 20230918 | 174500 | 9369362400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 54 | 20230918 | 174400 | 9369362400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 55 | 20230918 | 174300 | 9369362400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 56 | 20230918 | 174200 | 9369362400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 57 | 20230918 | 174100 | 9369362400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 58 | 20230918 | 174000 | 9369362400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 59 | 20230918 | 173900 | 9369362400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 60 | 20230918 | 173800 | 9369362400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 61 | 20230918 | 173700 | 9369362400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 62 | 20230918 | 173600 | 9369362400 | 52900 | 52900 | 52900 | 52900 | 2390 |
| 63 | 20230918 | 173500 | 9369362400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 64 | 20230918 | 173400 | 9369362400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 65 | 20230918 | 173300 | 9369362400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 66 | 20230918 | 173200 | 9369362400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 67 | 20230918 | 173100 | 9369362400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 68 | 20230918 | 173000 | 9369362400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 69 | 20230918 | 172900 | 9369362400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 70 | 20230918 | 172800 | 9369362400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 71 | 20230918 | 172700 | 9369362400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 72 | 20230918 | 172600 | 9369362400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 73 | 20230918 | 172500 | 9369362400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 74 | 20230918 | 172400 | 9369362400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 75 | 20230918 | 172300 | 9369362400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 76 | 20230918 | 172200 | 9369362400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 77 | 20230918 | 172100 | 9369362400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 78 | 20230918 | 172000 | 9369362400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 79 | 20230918 | 171900 | 9369362400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 80 | 20230918 | 171800 | 9369362400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 81 | 20230918 | 171700 | 9369362400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 82 | 20230918 | 171600 | 9369362400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 83 | 20230918 | 171500 | 9369362400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 84 | 20230918 | 171400 | 9369362400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 85 | 20230918 | 171300 | 9369362400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 86 | 20230918 | 171200 | 9369362400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 87 | 20230918 | 171100 | 9369362400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 88 | 20230918 | 171000 | 9369362400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 89 | 20230918 | 170900 | 9369362400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 90 | 20230918 | 170800 | 9369362400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 91 | 20230918 | 170700 | 9369362400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 92 | 20230918 | 170600 | 9369362400 | 52900 | 52900 | 52900 | 52900 | 2390 |
| 93 | 20230918 | 170500 | 9369362400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 94 | 20230918 | 170400 | 9369362400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 95 | 20230918 | 170300 | 9369362400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 96 | 20230918 | 170200 | 9369362400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 97 | 20230918 | 170100 | 9369362400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 98 | 20230918 | 170000 | 9369362400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 99 | 20230918 | 165900 | 9369362400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 100 | 20230918 | 165800 | 9369362400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 101 | 20230918 | 165700 | 9369362400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 102 | 20230918 | 165600 | 9369362400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 103 | 20230918 | 165500 | 9369362400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 104 | 20230918 | 165400 | 9369362400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 105 | 20230918 | 165300 | 9369362400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 106 | 20230918 | 165200 | 9369362400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 107 | 20230918 | 165100 | 9369362400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 108 | 20230918 | 165000 | 9369362400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 109 | 20230918 | 164900 | 9369362400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 110 | 20230918 | 164800 | 9369362400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 111 | 20230918 | 164700 | 9369362400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 112 | 20230918 | 164600 | 9369362400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 113 | 20230918 | 164500 | 9369362400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 114 | 20230918 | 164400 | 9369362400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 115 | 20230918 | 164300 | 9369362400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 116 | 20230918 | 164200 | 9369362400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 117 | 20230918 | 164100 | 9369362400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 118 | 20230918 | 164000 | 9369362400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 119 | 20230918 | 163900 | 9369362400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 120 | 20230918 | 163800 | 9369362400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 121 | 20230918 | 163700 | 9369362400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 122 | 20230918 | 163600 | 9369362400 | 52900 | 52900 | 52900 | 52900 | 2390 |
| 123 | 20230918 | 163500 | 9369362400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 124 | 20230918 | 163400 | 9369362400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 125 | 20230918 | 163300 | 9369362400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 126 | 20230918 | 163200 | 9369362400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 127 | 20230918 | 163100 | 9369362400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 128 | 20230918 | 163000 | 9369362400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 129 | 20230918 | 162900 | 9369362400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 130 | 20230918 | 162800 | 9369362400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 131 | 20230918 | 162700 | 9369362400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 132 | 20230918 | 162600 | 9369362400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 133 | 20230918 | 162500 | 9369362400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 134 | 20230918 | 162400 | 9369362400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 135 | 20230918 | 162300 | 9369362400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 136 | 20230918 | 162200 | 9369362400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 137 | 20230918 | 162100 | 9369362400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 138 | 20230918 | 162000 | 9369362400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 139 | 20230918 | 161900 | 9369362400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 140 | 20230918 | 161800 | 9369362400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 141 | 20230918 | 161700 | 9369362400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 142 | 20230918 | 161600 | 9369362400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 143 | 20230918 | 161500 | 9369362400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 144 | 20230918 | 161400 | 9369362400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 145 | 20230918 | 161300 | 9369362400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 146 | 20230918 | 161200 | 9369362400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 147 | 20230918 | 161100 | 9369362400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 148 | 20230918 | 161000 | 9369362400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 149 | 20230918 | 160900 | 9369362400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 150 | 20230918 | 160800 | 9369362400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 151 | 20230918 | 160700 | 9369362400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 152 | 20230918 | 160600 | 9369362400 | 52900 | 52900 | 52900 | 52900 | 2390 |
| 153 | 20230918 | 160500 | 9369362400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 154 | 20230918 | 160400 | 9369362400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 155 | 20230918 | 160300 | 9369362400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 156 | 20230918 | 160200 | 9369362400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 157 | 20230918 | 160100 | 9369362400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 158 | 20230918 | 160000 | 9369362400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 159 | 20230918 | 155900 | 9369362400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 160 | 20230918 | 155800 | 9369362400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 161 | 20230918 | 155700 | 9369362400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 162 | 20230918 | 155600 | 9369362400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 163 | 20230918 | 155500 | 9369362400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 164 | 20230918 | 155400 | 9369362400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 165 | 20230918 | 155300 | 9369362400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 166 | 20230918 | 155200 | 9369362400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 167 | 20230918 | 155100 | 9369362400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 168 | 20230918 | 155000 | 9369362400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 169 | 20230918 | 154900 | 9369362400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 170 | 20230918 | 154800 | 9369362400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 171 | 20230918 | 154700 | 9369362400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 172 | 20230918 | 154600 | 9369362400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 173 | 20230918 | 154500 | 9369362400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 174 | 20230918 | 154400 | 9369362400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 175 | 20230918 | 154300 | 9369362400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 176 | 20230918 | 154200 | 9369362400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 177 | 20230918 | 154100 | 9369362400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 178 | 20230918 | 154000 | 9369362400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 179 | 20230918 | 153900 | 9369362400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 180 | 20230918 | 153800 | 9369362400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 181 | 20230918 | 153700 | 9369362400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 182 | 20230918 | 153600 | 9369362400 | 52900 | 52900 | 52900 | 52900 | 2390 |
| 183 | 20230918 | 153500 | 9369362400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 184 | 20230918 | 153400 | 9369362400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 185 | 20230918 | 153300 | 9369362400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 186 | 20230918 | 153200 | 9369362400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 187 | 20230918 | 153100 | 9369362400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 188 | 20230918 | 153000 | 9369362400 | 52900 | 52900 | 52900 | 52900 | 2390 |
| 189 | 20230918 | 152900 | 9242931400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 190 | 20230918 | 152800 | 9242931400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 191 | 20230918 | 152700 | 9242931400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 192 | 20230918 | 152600 | 9242931400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 193 | 20230918 | 152500 | 9242931400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 194 | 20230918 | 152400 | 9242931400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 195 | 20230918 | 152300 | 9242931400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 196 | 20230918 | 152200 | 9242931400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 197 | 20230918 | 152100 | 9242931400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 198 | 20230918 | 152000 | 9242931400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 199 | 20230918 | 151900 | 9242931400 | 52900 | 52900 | 53000 | 52800 | 467 |
| 200 | 20230918 | 151800 | 9218192500 | 53000 | 52800 | 53000 | 52800 | 561 |
| 201 | 20230918 | 151700 | 9188494100 | 52800 | 52800 | 53000 | 52800 | 918 |
| 202 | 20230918 | 151600 | 9139990900 | 52800 | 52800 | 53000 | 52800 | 562 |
| 203 | 20230918 | 151500 | 9110264200 | 52800 | 52900 | 53000 | 52800 | 429 |
| 204 | 20230918 | 151400 | 9087546500 | 53000 | 52900 | 53000 | 52800 | 1114 |
| 205 | 20230918 | 151300 | 9028580400 | 52900 | 52900 | 52900 | 52900 | 169 |
| 206 | 20230918 | 151200 | 9019640300 | 52800 | 52900 | 53000 | 52800 | 390 |
| 207 | 20230918 | 151100 | 8999010400 | 52900 | 53000 | 53000 | 52900 | 202 |
| 208 | 20230918 | 151000 | 8988313600 | 53000 | 53100 | 53100 | 52800 | 54 |
| 209 | 20230918 | 150900 | 8985449800 | 53100 | 52900 | 53100 | 52900 | 659 |
| 210 | 20230918 | 150800 | 8950535100 | 52900 | 52900 | 52900 | 52800 | 364 |
| 211 | 20230918 | 150700 | 8931292600 | 52900 | 52900 | 52900 | 52800 | 127 |
| 212 | 20230918 | 150600 | 8924575300 | 52800 | 52800 | 52900 | 52800 | 125 |
| 213 | 20230918 | 150500 | 8917972700 | 52800 | 52800 | 52900 | 52800 | 236 |
| 214 | 20230918 | 150400 | 8905511300 | 52800 | 52600 | 52800 | 52400 | 861 |
| 215 | 20230918 | 150300 | 8860301300 | 52600 | 52600 | 52600 | 52500 | 123 |
| 216 | 20230918 | 150200 | 8853841800 | 52500 | 52600 | 52600 | 52500 | 191 |
| 217 | 20230918 | 150100 | 8843812200 | 52600 | 52500 | 52600 | 52500 | 149 |
| 218 | 20230918 | 150000 | 8835989600 | 52600 | 52500 | 52600 | 52500 | 159 |
| 219 | 20230918 | 145900 | 8827641200 | 52500 | 52600 | 52600 | 52500 | 2913 |
| 220 | 20230918 | 145800 | 8674601000 | 52600 | 52600 | 52600 | 52600 | 125 |
| 221 | 20230918 | 145700 | 8668026000 | 52600 | 52800 | 52800 | 52600 | 973 |
| 222 | 20230918 | 145600 | 8616836900 | 52800 | 52800 | 52800 | 52700 | 1891 |
| 223 | 20230918 | 145500 | 8517152800 | 52800 | 52800 | 52900 | 52800 | 2160 |
| 224 | 20230918 | 145400 | 8403099100 | 52900 | 52900 | 52900 | 52900 | 462 |
| 225 | 20230918 | 145300 | 8378659300 | 52900 | 52900 | 52900 | 52900 | 112 |
| 226 | 20230918 | 145200 | 8372734500 | 52900 | 52900 | 52900 | 52900 | 391 |
| 227 | 20230918 | 145100 | 8352050600 | 52900 | 52900 | 53000 | 52900 | 233 |
| 228 | 20230918 | 145000 | 8339723100 | 53000 | 52900 | 53000 | 52900 | 207 |
| 229 | 20230918 | 144900 | 8328772200 | 52900 | 52900 | 53000 | 52900 | 475 |
| 230 | 20230918 | 144800 | 8303638600 | 52900 | 52900 | 52900 | 52900 | 37 |
| 231 | 20230918 | 144700 | 8301681300 | 52900 | 52900 | 53000 | 52900 | 73 |
| 232 | 20230918 | 144600 | 8297819300 | 52900 | 52900 | 52900 | 52900 | 33 |
| 233 | 20230918 | 144500 | 8296073600 | 52900 | 52900 | 52900 | 52900 | 681 |
| 234 | 20230918 | 144400 | 8260048700 | 53000 | 53000 | 53000 | 52900 | 1251 |
| 235 | 20230918 | 144300 | 8193748000 | 53100 | 53100 | 53200 | 53100 | 296 |
| 236 | 20230918 | 144200 | 8178025400 | 53100 | 53200 | 53200 | 53100 | 97 |
| 237 | 20230918 | 144100 | 8172874600 | 53100 | 53100 | 53100 | 53100 | 674 |
| 238 | 20230918 | 144000 | 8137085200 | 53100 | 53000 | 53100 | 53000 | 74 |
| 239 | 20230918 | 143900 | 8133159800 | 53000 | 52900 | 53000 | 52900 | 344 |
| 240 | 20230918 | 143800 | 8114929200 | 53000 | 53000 | 53000 | 53000 | 42 |
| 241 | 20230918 | 143700 | 8112703200 | 52900 | 52900 | 52900 | 52900 | 393 |
| 242 | 20230918 | 143600 | 8091913500 | 52900 | 52900 | 53000 | 52900 | 94 |
| 243 | 20230918 | 143500 | 8086940000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 244 | 20230918 | 143400 | 8086940000 | 53000 | 52900 | 53000 | 52900 | 161 |
| 245 | 20230918 | 143300 | 8078411500 | 53000 | 53000 | 53000 | 52900 | 47 |
| 246 | 20230918 | 143200 | 8075922800 | 52900 | 52900 | 53000 | 52900 | 765 |
| 247 | 20230918 | 143100 | 8035442600 | 53000 | 53000 | 53000 | 52900 | 51 |
| 248 | 20230918 | 143000 | 8032741000 | 53000 | 53000 | 53000 | 53000 | 11 |
| 249 | 20230918 | 142900 | 8032158000 | 52900 | 53000 | 53000 | 52900 | 195 |
| 250 | 20230918 | 142800 | 8021833100 | 52900 | 53000 | 53000 | 52900 | 178 |
| 251 | 20230918 | 142700 | 8012403100 | 53000 | 53100 | 53100 | 53000 | 572 |
| 252 | 20230918 | 142600 | 7982085700 | 53100 | 53100 | 53200 | 53100 | 165 |
| 253 | 20230918 | 142500 | 7973323900 | 53100 | 53000 | 53100 | 53000 | 86 |
| 254 | 20230918 | 142400 | 7968761900 | 53000 | 53000 | 53000 | 53000 | 2 |
| 255 | 20230918 | 142300 | 7968655900 | 53000 | 53000 | 53000 | 53000 | 20 |
| 256 | 20230918 | 142200 | 7967595900 | 53100 | 53100 | 53100 | 53100 | 361 |
| 257 | 20230918 | 142100 | 7948426800 | 53100 | 53100 | 53100 | 53100 | 31 |
| 258 | 20230918 | 142000 | 7946780700 | 53100 | 53200 | 53200 | 53100 | 320 |
| 259 | 20230918 | 141900 | 7929785900 | 53200 | 53200 | 53200 | 53100 | 226 |
| 260 | 20230918 | 141800 | 7917766600 | 53200 | 53100 | 53200 | 53100 | 387 |
| 261 | 20230918 | 141700 | 7897205100 | 53000 | 53000 | 53000 | 53000 | 45 |
| 262 | 20230918 | 141600 | 7894820100 | 53100 | 53000 | 53100 | 53000 | 849 |
| 263 | 20230918 | 141500 | 7849749100 | 53000 | 53000 | 53100 | 53000 | 52 |
| 264 | 20230918 | 141400 | 7846993000 | 53000 | 53000 | 53000 | 53000 | 29 |
| 265 | 20230918 | 141300 | 7845456000 | 53100 | 53000 | 53100 | 53000 | 329 |
| 266 | 20230918 | 141200 | 7828012500 | 53100 | 53000 | 53100 | 53000 | 197 |
| 267 | 20230918 | 141100 | 7817570000 | 53000 | 53000 | 53100 | 53000 | 84 |
| 268 | 20230918 | 141000 | 7813116000 | 53000 | 53000 | 53000 | 53000 | 15 |
| 269 | 20230918 | 140900 | 7812321000 | 53000 | 53100 | 53100 | 53000 | 211 |
| 270 | 20230918 | 140800 | 7801137000 | 53100 | 53000 | 53100 | 53000 | 119 |
| 271 | 20230918 | 140700 | 7794825700 | 53000 | 53000 | 53100 | 53000 | 95 |
| 272 | 20230918 | 140600 | 7789787400 | 53000 | 53100 | 53100 | 53000 | 141 |
| 273 | 20230918 | 140500 | 7782305700 | 53100 | 53000 | 53100 | 53000 | 50 |
| 274 | 20230918 | 140400 | 7779655400 | 53000 | 53000 | 53000 | 53000 | 12 |
| 275 | 20230918 | 140300 | 7779019400 | 53000 | 52900 | 53100 | 52900 | 300 |
| 276 | 20230918 | 140200 | 7763108700 | 52900 | 53000 | 53000 | 52900 | 124 |
| 277 | 20230918 | 140100 | 7756543100 | 53000 | 53000 | 53000 | 53000 | 88 |
| 278 | 20230918 | 140000 | 7751879100 | 52900 | 53000 | 53000 | 52900 | 91 |
| 279 | 20230918 | 135900 | 7747063000 | 53000 | 53000 | 53000 | 53000 | 361 |
| 280 | 20230918 | 135800 | 7727930000 | 53000 | 53000 | 53000 | 53000 | 26 |
| 281 | 20230918 | 135700 | 7726552000 | 53000 | 53100 | 53100 | 53000 | 49 |
| 282 | 20230918 | 135600 | 7723954100 | 53100 | 53000 | 53100 | 53000 | 32 |
| 283 | 20230918 | 135500 | 7722256800 | 53100 | 53100 | 53100 | 53100 | 2 |
| 284 | 20230918 | 135400 | 7722150600 | 53000 | 53100 | 53100 | 53000 | 65 |
| 285 | 20230918 | 135300 | 7718705500 | 53000 | 53000 | 53100 | 53000 | 79 |
| 286 | 20230918 | 135200 | 7714513400 | 53000 | 53100 | 53100 | 53000 | 7 |
| 287 | 20230918 | 135100 | 7714142300 | 53000 | 52900 | 53000 | 52900 | 109 |
| 288 | 20230918 | 135000 | 7708370100 | 52900 | 52900 | 52900 | 52900 | 303 |
| 289 | 20230918 | 134900 | 7692341400 | 52900 | 53000 | 53000 | 52900 | 66 |
| 290 | 20230918 | 134800 | 7688847400 | 53000 | 52900 | 53000 | 52900 | 138 |
| 291 | 20230918 | 134700 | 7681537200 | 53000 | 52900 | 53000 | 52900 | 128 |
| 292 | 20230918 | 134600 | 7674753400 | 52900 | 53000 | 53000 | 52900 | 270 |
| 293 | 20230918 | 134500 | 7660446700 | 53000 | 53000 | 53100 | 53000 | 134 |
| 294 | 20230918 | 134400 | 7653344600 | 53000 | 53100 | 53100 | 53000 | 211 |
| 295 | 20230918 | 134300 | 7642161500 | 53000 | 53000 | 53100 | 53000 | 519 |
| 296 | 20230918 | 134200 | 7614645100 | 53000 | 53000 | 53000 | 53000 | 148 |
| 297 | 20230918 | 134100 | 7606801100 | 53000 | 53000 | 53000 | 53000 | 147 |
| 298 | 20230918 | 134000 | 7599010100 | 53000 | 53000 | 53000 | 53000 | 16 |
| 299 | 20230918 | 133900 | 7598162100 | 53100 | 53100 | 53100 | 53100 | 748 |
| 300 | 20230918 | 133800 | 7558443300 | 53100 | 53100 | 53200 | 53100 | 104 |
| 301 | 20230918 | 133700 | 7552913900 | 53100 | 53100 | 53100 | 53100 | 14 |
| 302 | 20230918 | 133600 | 7552170500 | 53100 | 53200 | 53200 | 53100 | 50 |
| 303 | 20230918 | 133500 | 7549514000 | 53200 | 53100 | 53200 | 53100 | 435 |
| 304 | 20230918 | 133400 | 7526410000 | 53100 | 53200 | 53200 | 53100 | 31 |
| 305 | 20230918 | 133300 | 7524763700 | 53200 | 53100 | 53200 | 53100 | 98 |
| 306 | 20230918 | 133200 | 7519551500 | 53200 | 53200 | 53200 | 53200 | 0 |
| 307 | 20230918 | 133100 | 7519551500 | 53200 | 53200 | 53200 | 53100 | 165 |
| 308 | 20230918 | 133000 | 7510785600 | 53200 | 53100 | 53200 | 53100 | 195 |
| 309 | 20230918 | 132900 | 7500413000 | 53200 | 53200 | 53200 | 53200 | 0 |
| 310 | 20230918 | 132800 | 7500413000 | 53200 | 53200 | 53200 | 53100 | 20 |
| 311 | 20230918 | 132700 | 7499350500 | 53200 | 53200 | 53200 | 53200 | 129 |
| 312 | 20230918 | 132600 | 7492487700 | 53100 | 53100 | 53200 | 53100 | 20 |
| 313 | 20230918 | 132500 | 7491425200 | 53100 | 53000 | 53200 | 53000 | 70 |
| 314 | 20230918 | 132400 | 7487707800 | 53000 | 53000 | 53000 | 53000 | 1 |
| 315 | 20230918 | 132300 | 7487654800 | 53000 | 53200 | 53200 | 53000 | 116 |
| 316 | 20230918 | 132200 | 7481496100 | 53100 | 53200 | 53200 | 53100 | 56 |
| 317 | 20230918 | 132100 | 7478518500 | 53200 | 53000 | 53200 | 52900 | 1289 |
| 318 | 20230918 | 132000 | 7410184500 | 52900 | 52900 | 53000 | 52900 | 563 |
| 319 | 20230918 | 131900 | 7380390600 | 52900 | 53000 | 53000 | 52900 | 299 |
| 320 | 20230918 | 131800 | 7364569300 | 52900 | 52900 | 53000 | 52900 | 199 |
| 321 | 20230918 | 131700 | 7354025900 | 52900 | 53000 | 53000 | 52900 | 150 |
| 322 | 20230918 | 131600 | 7346088300 | 53000 | 53100 | 53100 | 53000 | 1048 |
| 323 | 20230918 | 131500 | 7290543900 | 53000 | 53000 | 53000 | 53000 | 5 |
| 324 | 20230918 | 131400 | 7290278900 | 53000 | 53100 | 53200 | 53000 | 1086 |
| 325 | 20230918 | 131300 | 7232709000 | 53100 | 53000 | 53100 | 53000 | 37 |
| 326 | 20230918 | 131200 | 7230747900 | 53000 | 53000 | 53000 | 53000 | 31 |
| 327 | 20230918 | 131100 | 7229104900 | 53000 | 53000 | 53000 | 53000 | 154 |
| 328 | 20230918 | 131000 | 7220942900 | 53000 | 53200 | 53200 | 53000 | 46 |
| 329 | 20230918 | 130900 | 7218501000 | 53200 | 53200 | 53200 | 53200 | 40 |
| 330 | 20230918 | 130800 | 7216373000 | 53100 | 53100 | 53200 | 53100 | 27 |
| 331 | 20230918 | 130700 | 7214939100 | 53100 | 53100 | 53200 | 53100 | 35 |
| 332 | 20230918 | 130600 | 7213080400 | 53100 | 53200 | 53200 | 53100 | 39 |
| 333 | 20230918 | 130500 | 7211007000 | 53200 | 53300 | 53300 | 53200 | 97 |
| 334 | 20230918 | 130400 | 7205839900 | 53300 | 53200 | 53300 | 53200 | 98 |
| 335 | 20230918 | 130300 | 7200622000 | 53200 | 53200 | 53200 | 53100 | 160 |
| 336 | 20230918 | 130200 | 7192111400 | 53200 | 53100 | 53200 | 53100 | 16 |
| 337 | 20230918 | 130100 | 7191260300 | 53300 | 53200 | 53300 | 53200 | 482 |
| 338 | 20230918 | 130000 | 7165616000 | 53200 | 53100 | 53200 | 53000 | 224 |
| 339 | 20230918 | 125900 | 7153709200 | 53100 | 53000 | 53100 | 53000 | 59 |
| 340 | 20230918 | 125800 | 7150580700 | 53100 | 53000 | 53100 | 53000 | 779 |
| 341 | 20230918 | 125700 | 7109277800 | 52900 | 53000 | 53000 | 52900 | 39 |
| 342 | 20230918 | 125600 | 7107212300 | 53000 | 52900 | 53000 | 52900 | 254 |
| 343 | 20230918 | 125500 | 7093763300 | 53000 | 53000 | 53000 | 52900 | 30 |
| 344 | 20230918 | 125400 | 7092174800 | 53000 | 53000 | 53000 | 52900 | 205 |
| 345 | 20230918 | 125300 | 7081317100 | 52900 | 53000 | 53000 | 52900 | 267 |
| 346 | 20230918 | 125200 | 7067176700 | 53000 | 53000 | 53100 | 53000 | 316 |
| 347 | 20230918 | 125100 | 7050428300 | 53000 | 53100 | 53100 | 53000 | 120 |
| 348 | 20230918 | 125000 | 7044064200 | 53100 | 53000 | 53100 | 53000 | 38 |
| 349 | 20230918 | 124900 | 7042047800 | 53000 | 53000 | 53000 | 53000 | 74 |
| 350 | 20230918 | 124800 | 7038125800 | 53100 | 53100 | 53100 | 53000 | 74 |
| 351 | 20230918 | 124700 | 7034200800 | 53100 | 53000 | 53100 | 53000 | 99 |
| 352 | 20230918 | 124600 | 7028953500 | 53100 | 53000 | 53100 | 53000 | 40 |
| 353 | 20230918 | 124500 | 7026833400 | 53000 | 53000 | 53000 | 53000 | 14 |
| 354 | 20230918 | 124400 | 7026091400 | 53000 | 53100 | 53100 | 53000 | 34 |
| 355 | 20230918 | 124300 | 7024287900 | 53100 | 53100 | 53100 | 53100 | 20 |
| 356 | 20230918 | 124200 | 7023225900 | 53100 | 53100 | 53100 | 53100 | 116 |
| 357 | 20230918 | 124100 | 7017066300 | 53100 | 53200 | 53200 | 53100 | 39 |
| 358 | 20230918 | 124000 | 7014995300 | 53100 | 53000 | 53100 | 53000 | 51 |
| 359 | 20230918 | 123900 | 7012289300 | 53000 | 53200 | 53200 | 53000 | 10 |
| 360 | 20230918 | 123800 | 7011758300 | 53200 | 53100 | 53200 | 53100 | 701 |
| 361 | 20230918 | 123700 | 6974525600 | 53100 | 53000 | 53100 | 52900 | 543 |
| 362 | 20230918 | 123600 | 6945789200 | 53100 | 53000 | 53100 | 53000 | 163 |
| 363 | 20230918 | 123500 | 6937148800 | 53000 | 53100 | 53200 | 53000 | 88 |
| 364 | 20230918 | 123400 | 6932472700 | 53100 | 53100 | 53100 | 53100 | 55 |
| 365 | 20230918 | 123300 | 6929552200 | 53200 | 53200 | 53200 | 53100 | 85 |
| 366 | 20230918 | 123200 | 6925031600 | 53200 | 53200 | 53200 | 53200 | 2 |
| 367 | 20230918 | 123100 | 6924925200 | 53100 | 53100 | 53100 | 53000 | 200 |
| 368 | 20230918 | 123000 | 6914322000 | 53100 | 53000 | 53100 | 53000 | 73 |
| 369 | 20230918 | 122900 | 6910447100 | 53100 | 53100 | 53100 | 53100 | 43 |
| 370 | 20230918 | 122800 | 6908163800 | 53100 | 53100 | 53100 | 53000 | 16 |
| 371 | 20230918 | 122700 | 6907315600 | 53100 | 53000 | 53100 | 52900 | 256 |
| 372 | 20230918 | 122600 | 6893746000 | 53100 | 52900 | 53100 | 52900 | 101 |
| 373 | 20230918 | 122500 | 6888399000 | 53100 | 53100 | 53100 | 53100 | 4 |
| 374 | 20230918 | 122400 | 6888186600 | 53200 | 53100 | 53200 | 52800 | 1713 |
| 375 | 20230918 | 122300 | 6797436800 | 53200 | 53200 | 53200 | 53100 | 318 |
| 376 | 20230918 | 122200 | 6780525100 | 53200 | 53300 | 53300 | 53200 | 43 |
| 377 | 20230918 | 122100 | 6778237200 | 53200 | 53200 | 53200 | 53200 | 16 |
| 378 | 20230918 | 122000 | 6777386000 | 53200 | 53200 | 53200 | 53200 | 127 |
| 379 | 20230918 | 121900 | 6770629600 | 53200 | 53200 | 53200 | 53100 | 135 |
| 380 | 20230918 | 121800 | 6763449700 | 53200 | 53100 | 53200 | 53100 | 78 |
| 381 | 20230918 | 121700 | 6759300700 | 53200 | 53100 | 53200 | 53100 | 15 |
| 382 | 20230918 | 121600 | 6758504100 | 53200 | 53100 | 53300 | 53100 | 415 |
| 383 | 20230918 | 121500 | 6736428400 | 53100 | 53200 | 53200 | 53100 | 93 |
| 384 | 20230918 | 121400 | 6731489800 | 53200 | 53200 | 53200 | 53100 | 124 |
| 385 | 20230918 | 121300 | 6724897000 | 53100 | 53100 | 53200 | 53100 | 68 |
| 386 | 20230918 | 121200 | 6721282900 | 53100 | 53100 | 53200 | 53100 | 230 |
| 387 | 20230918 | 121100 | 6709068900 | 53000 | 53100 | 53100 | 53000 | 24 |
| 388 | 20230918 | 121000 | 6707795900 | 53100 | 53100 | 53200 | 53100 | 232 |
| 389 | 20230918 | 120900 | 6695476300 | 53100 | 53100 | 53100 | 53000 | 171 |
| 390 | 20230918 | 120800 | 6686399000 | 53100 | 53100 | 53100 | 53100 | 1 |
| 391 | 20230918 | 120700 | 6686345900 | 53200 | 53100 | 53200 | 53000 | 189 |
| 392 | 20230918 | 120600 | 6676319900 | 53200 | 53200 | 53200 | 53200 | 2 |
| 393 | 20230918 | 120500 | 6676213500 | 53200 | 53200 | 53200 | 53100 | 130 |
| 394 | 20230918 | 120400 | 6669298900 | 53000 | 53000 | 53200 | 53000 | 205 |
| 395 | 20230918 | 120300 | 6658427700 | 53100 | 53100 | 53100 | 53100 | 12 |
| 396 | 20230918 | 120200 | 6657790500 | 53100 | 53100 | 53100 | 53000 | 75 |
| 397 | 20230918 | 120100 | 6653809400 | 53100 | 53100 | 53100 | 53100 | 34 |
| 398 | 20230918 | 120000 | 6652004000 | 53100 | 53100 | 53100 | 53000 | 37 |
| 399 | 20230918 | 115900 | 6650041200 | 53100 | 53000 | 53100 | 53000 | 74 |
| 400 | 20230918 | 115800 | 6646113200 | 53100 | 53100 | 53100 | 53100 | 21 |
| 401 | 20230918 | 115700 | 6644998100 | 53000 | 53100 | 53100 | 53000 | 333 |
| 402 | 20230918 | 115600 | 6627337200 | 53100 | 52900 | 53100 | 52900 | 221 |
| 403 | 20230918 | 115500 | 6615629100 | 53000 | 53000 | 53100 | 52900 | 323 |
| 404 | 20230918 | 115400 | 6598524300 | 53100 | 53000 | 53100 | 53000 | 49 |
| 405 | 20230918 | 115300 | 6595926600 | 53100 | 52900 | 53100 | 52900 | 68 |
| 406 | 20230918 | 115200 | 6592324900 | 52900 | 53100 | 53100 | 52900 | 1016 |
| 407 | 20230918 | 115100 | 6538566700 | 53100 | 53200 | 53200 | 53000 | 282 |
| 408 | 20230918 | 115000 | 6523607600 | 53000 | 53300 | 53300 | 52900 | 99 |
| 409 | 20230918 | 114900 | 6518359900 | 53400 | 53000 | 53400 | 52900 | 1277 |
| 410 | 20230918 | 114800 | 6450426100 | 52900 | 53000 | 53000 | 52900 | 337 |
| 411 | 20230918 | 114700 | 6432597800 | 53000 | 53000 | 53000 | 53000 | 47 |
| 412 | 20230918 | 114600 | 6430106800 | 53000 | 53000 | 53000 | 52900 | 43 |
| 413 | 20230918 | 114500 | 6427831300 | 52900 | 53000 | 53100 | 52900 | 77 |
| 414 | 20230918 | 114400 | 6423756200 | 53100 | 53100 | 53100 | 53100 | 52 |
| 415 | 20230918 | 114300 | 6420995000 | 53100 | 53200 | 53200 | 53100 | 14 |
| 416 | 20230918 | 114200 | 6420251300 | 53200 | 53200 | 53200 | 53100 | 618 |
| 417 | 20230918 | 114100 | 6387385200 | 53200 | 52900 | 53200 | 52900 | 270 |
| 418 | 20230918 | 114000 | 6373089700 | 52900 | 53100 | 53100 | 52900 | 810 |
| 419 | 20230918 | 113900 | 6330169700 | 53100 | 53200 | 53200 | 53100 | 42 |
| 420 | 20230918 | 113800 | 6327939300 | 53200 | 53100 | 53200 | 53000 | 637 |
| 421 | 20230918 | 113700 | 6294085100 | 53200 | 53100 | 53200 | 53100 | 479 |
| 422 | 20230918 | 113600 | 6268646100 | 53200 | 53100 | 53200 | 53100 | 105 |
| 423 | 20230918 | 113500 | 6263069600 | 53100 | 53200 | 53200 | 53100 | 13 |
| 424 | 20230918 | 113400 | 6262378400 | 53300 | 53100 | 53300 | 53100 | 76 |
| 425 | 20230918 | 113300 | 6258336100 | 53100 | 53300 | 53300 | 53100 | 296 |
| 426 | 20230918 | 113200 | 6242604500 | 53300 | 53300 | 53300 | 53200 | 151 |
| 427 | 20230918 | 113100 | 6234566200 | 53300 | 53400 | 53400 | 53300 | 112 |
| 428 | 20230918 | 113000 | 6228591000 | 53200 | 53300 | 53400 | 53200 | 475 |
| 429 | 20230918 | 112900 | 6203292700 | 53400 | 53300 | 53400 | 53300 | 284 |
| 430 | 20230918 | 112800 | 6188145600 | 53300 | 53300 | 53300 | 53300 | 18 |
| 431 | 20230918 | 112700 | 6187186200 | 53300 | 53400 | 53400 | 53300 | 395 |
| 432 | 20230918 | 112600 | 6166118500 | 53400 | 53400 | 53400 | 53300 | 120 |
| 433 | 20230918 | 112500 | 6159713500 | 53400 | 53500 | 53500 | 53400 | 307 |
| 434 | 20230918 | 112400 | 6143319000 | 53500 | 53500 | 53500 | 53500 | 71 |
| 435 | 20230918 | 112300 | 6139520500 | 53400 | 53500 | 53500 | 53400 | 563 |
| 436 | 20230918 | 112200 | 6109437000 | 53500 | 53500 | 53500 | 53400 | 541 |
| 437 | 20230918 | 112100 | 6080495900 | 53500 | 53500 | 53500 | 53400 | 66 |
| 438 | 20230918 | 112000 | 6076966100 | 53400 | 53400 | 53400 | 53300 | 170 |
| 439 | 20230918 | 111900 | 6067889100 | 53300 | 53400 | 53500 | 53300 | 437 |
| 440 | 20230918 | 111800 | 6044552900 | 53400 | 53200 | 53400 | 53200 | 312 |
| 441 | 20230918 | 111700 | 6027905800 | 53200 | 53200 | 53300 | 53100 | 864 |
| 442 | 20230918 | 111600 | 5981978500 | 53200 | 53200 | 53200 | 53100 | 67 |
| 443 | 20230918 | 111500 | 5978415700 | 53200 | 53200 | 53200 | 53200 | 128 |
| 444 | 20230918 | 111400 | 5971606100 | 53100 | 53100 | 53100 | 53100 | 20 |
| 445 | 20230918 | 111300 | 5970544100 | 53100 | 53000 | 53200 | 53000 | 450 |
| 446 | 20230918 | 111200 | 5946649300 | 53000 | 53000 | 53100 | 53000 | 17 |
| 447 | 20230918 | 111100 | 5945748000 | 53000 | 53000 | 53000 | 52900 | 134 |
| 448 | 20230918 | 111000 | 5938647500 | 53000 | 53000 | 53000 | 53000 | 58 |
| 449 | 20230918 | 110900 | 5935573500 | 53100 | 53100 | 53100 | 53000 | 982 |
| 450 | 20230918 | 110800 | 5883508100 | 53100 | 53100 | 53100 | 53000 | 250 |
| 451 | 20230918 | 110700 | 5870236400 | 53100 | 52900 | 53100 | 52800 | 946 |
| 452 | 20230918 | 110600 | 5820106500 | 52900 | 52900 | 52900 | 52800 | 32 |
| 453 | 20230918 | 110500 | 5818414700 | 52900 | 53000 | 53000 | 52800 | 518 |
| 454 | 20230918 | 110400 | 5791024000 | 53000 | 53000 | 53100 | 53000 | 88 |
| 455 | 20230918 | 110300 | 5786359500 | 53000 | 53000 | 53000 | 53000 | 3 |
| 456 | 20230918 | 110200 | 5786200500 | 53000 | 53100 | 53100 | 53000 | 101 |
| 457 | 20230918 | 110100 | 5780840900 | 53100 | 53000 | 53100 | 52900 | 145 |
| 458 | 20230918 | 110000 | 5773158000 | 53100 | 52900 | 53100 | 52900 | 122 |
| 459 | 20230918 | 105900 | 5766693200 | 52800 | 52900 | 53000 | 52800 | 115 |
| 460 | 20230918 | 105800 | 5760607000 | 52800 | 53100 | 53100 | 52800 | 1745 |
| 461 | 20230918 | 105700 | 5668336600 | 53000 | 53200 | 53200 | 53000 | 54 |
| 462 | 20230918 | 105600 | 5665469700 | 53200 | 53100 | 53200 | 53100 | 150 |
| 463 | 20230918 | 105500 | 5657502400 | 53100 | 53100 | 53200 | 53100 | 229 |
| 464 | 20230918 | 105400 | 5645339500 | 53100 | 53100 | 53200 | 53100 | 166 |
| 465 | 20230918 | 105300 | 5636523700 | 53100 | 53200 | 53200 | 53000 | 210 |
| 466 | 20230918 | 105200 | 5625367200 | 53200 | 53000 | 53200 | 53000 | 64 |
| 467 | 20230918 | 105100 | 5621971900 | 53000 | 53000 | 53000 | 53000 | 125 |
| 468 | 20230918 | 105000 | 5615346900 | 53000 | 53000 | 53000 | 52900 | 108 |
| 469 | 20230918 | 104900 | 5609624400 | 53000 | 53000 | 53000 | 52900 | 550 |
| 470 | 20230918 | 104800 | 5580481500 | 53000 | 53000 | 53000 | 52900 | 220 |
| 471 | 20230918 | 104700 | 5568826700 | 53000 | 53100 | 53200 | 53000 | 145 |
| 472 | 20230918 | 104600 | 5561127000 | 53100 | 53100 | 53100 | 53100 | 7 |
| 473 | 20230918 | 104500 | 5560755300 | 53000 | 53000 | 53000 | 52900 | 234 |
| 474 | 20230918 | 104400 | 5548373600 | 52900 | 53100 | 53200 | 52900 | 409 |
| 475 | 20230918 | 104300 | 5526669900 | 53100 | 53300 | 53300 | 53100 | 250 |
| 476 | 20230918 | 104200 | 5513359400 | 53300 | 53100 | 53300 | 53100 | 479 |
| 477 | 20230918 | 104100 | 5487867200 | 53100 | 53000 | 53200 | 53000 | 868 |
| 478 | 20230918 | 104000 | 5441859800 | 53000 | 53000 | 53000 | 53000 | 101 |
| 479 | 20230918 | 103900 | 5436506800 | 52900 | 52900 | 53000 | 52900 | 61 |
| 480 | 20230918 | 103800 | 5433275000 | 53000 | 53100 | 53100 | 52900 | 164 |
| 481 | 20230918 | 103700 | 5424582300 | 53100 | 53000 | 53100 | 52900 | 221 |
| 482 | 20230918 | 103600 | 5412867100 | 53000 | 53000 | 53000 | 52900 | 318 |
| 483 | 20230918 | 103500 | 5396036000 | 52900 | 53000 | 53000 | 52900 | 141 |
| 484 | 20230918 | 103400 | 5388573000 | 53000 | 53000 | 53000 | 52900 | 388 |
| 485 | 20230918 | 103300 | 5368018800 | 53000 | 53000 | 53100 | 53000 | 118 |
| 486 | 20230918 | 103200 | 5361762300 | 53000 | 53000 | 53000 | 53000 | 359 |
| 487 | 20230918 | 103100 | 5342735300 | 53000 | 53000 | 53000 | 53000 | 38 |
| 488 | 20230918 | 103000 | 5340721300 | 53000 | 53000 | 53000 | 53000 | 204 |
| 489 | 20230918 | 102900 | 5329909300 | 53000 | 53000 | 53100 | 53000 | 199 |
| 490 | 20230918 | 102800 | 5319360300 | 53000 | 53100 | 53100 | 53000 | 258 |
| 491 | 20230918 | 102700 | 5305682000 | 53000 | 53100 | 53100 | 53000 | 118 |
| 492 | 20230918 | 102600 | 5299424000 | 53100 | 53100 | 53200 | 53000 | 946 |
| 493 | 20230918 | 102500 | 5249222700 | 53100 | 53200 | 53200 | 53100 | 167 |
| 494 | 20230918 | 102400 | 5240339800 | 53100 | 53000 | 53100 | 53000 | 173 |
| 495 | 20230918 | 102300 | 5231167100 | 53000 | 53100 | 53100 | 53000 | 250 |
| 496 | 20230918 | 102200 | 5217917000 | 53200 | 53200 | 53200 | 53200 | 5 |
| 497 | 20230918 | 102100 | 5217651000 | 53000 | 53100 | 53200 | 53000 | 176 |
| 498 | 20230918 | 102000 | 5208314800 | 53100 | 53200 | 53200 | 53000 | 891 |
| 499 | 20230918 | 101900 | 5161023300 | 53100 | 53200 | 53200 | 53100 | 262 |
| 500 | 20230918 | 101800 | 5147087900 | 53200 | 53200 | 53200 | 53100 | 314 |
| 501 | 20230918 | 101700 | 5130384900 | 53100 | 53100 | 53200 | 53100 | 143 |
| 502 | 20230918 | 101600 | 5122781300 | 53100 | 53100 | 53100 | 53100 | 174 |
| 503 | 20230918 | 101500 | 5113541900 | 53200 | 53300 | 53300 | 53200 | 625 |
| 504 | 20230918 | 101400 | 5080255700 | 53300 | 53400 | 53400 | 53300 | 132 |
| 505 | 20230918 | 101300 | 5073216800 | 53400 | 53500 | 53500 | 53300 | 741 |
| 506 | 20230918 | 101200 | 5033652300 | 53500 | 53700 | 53800 | 53500 | 453 |
| 507 | 20230918 | 101100 | 5009362400 | 53700 | 53800 | 54100 | 53600 | 4331 |
| 508 | 20230918 | 101000 | 4776181900 | 53800 | 53600 | 53800 | 53500 | 2617 |
| 509 | 20230918 | 100900 | 4635651100 | 53600 | 53400 | 53600 | 53400 | 1090 |
| 510 | 20230918 | 100800 | 4577310200 | 53400 | 53300 | 53400 | 53300 | 656 |
| 511 | 20230918 | 100700 | 4542281900 | 53300 | 53200 | 53400 | 53100 | 79 |
| 512 | 20230918 | 100600 | 4538077400 | 53100 | 53300 | 53300 | 53100 | 652 |
| 513 | 20230918 | 100500 | 4503357200 | 53300 | 53200 | 53300 | 53200 | 263 |
| 514 | 20230918 | 100400 | 4489340700 | 53300 | 53400 | 53400 | 53300 | 188 |
| 515 | 20230918 | 100300 | 4479311600 | 53400 | 53400 | 53500 | 53400 | 643 |
| 516 | 20230918 | 100200 | 4444925400 | 53400 | 53400 | 53500 | 53400 | 93 |
| 517 | 20230918 | 100100 | 4439956800 | 53300 | 53100 | 53400 | 52800 | 943 |
| 518 | 20230918 | 100000 | 4389752500 | 52800 | 53300 | 53300 | 52800 | 1281 |
| 519 | 20230918 | 095900 | 4321816900 | 53300 | 53300 | 53300 | 53200 | 139 |
| 520 | 20230918 | 095800 | 4314411300 | 53200 | 53300 | 53300 | 53200 | 290 |
| 521 | 20230918 | 095700 | 4298958100 | 53300 | 53400 | 53400 | 53300 | 274 |
| 522 | 20230918 | 095600 | 4284335900 | 53400 | 53300 | 53500 | 53300 | 974 |
| 523 | 20230918 | 095500 | 4232348200 | 53300 | 53300 | 53400 | 53200 | 708 |
| 524 | 20230918 | 095400 | 4194606200 | 53300 | 53000 | 53300 | 52900 | 1443 |
| 525 | 20230918 | 095300 | 4118076300 | 53000 | 53000 | 53000 | 52800 | 400 |
| 526 | 20230918 | 095200 | 4096912000 | 53000 | 53100 | 53100 | 52900 | 244 |
| 527 | 20230918 | 095100 | 4083980000 | 53100 | 53100 | 53100 | 53000 | 131 |
| 528 | 20230918 | 095000 | 4077025900 | 52900 | 53000 | 53000 | 52900 | 468 |
| 529 | 20230918 | 094900 | 4052246600 | 53100 | 53100 | 53200 | 52900 | 968 |
| 530 | 20230918 | 094800 | 4000889800 | 53100 | 53100 | 53200 | 53100 | 194 |
| 531 | 20230918 | 094700 | 3990569400 | 53100 | 53200 | 53300 | 53100 | 476 |
| 532 | 20230918 | 094600 | 3965267000 | 53300 | 53000 | 53300 | 53000 | 2897 |
| 533 | 20230918 | 094500 | 3811363000 | 53000 | 53200 | 53200 | 53000 | 1060 |
| 534 | 20230918 | 094400 | 3755112600 | 53100 | 53100 | 53200 | 53100 | 779 |
| 535 | 20230918 | 094300 | 3713737800 | 53100 | 53100 | 53200 | 53100 | 526 |
| 536 | 20230918 | 094200 | 3685806200 | 53100 | 53200 | 53300 | 53000 | 349 |
| 537 | 20230918 | 094100 | 3667262000 | 53200 | 53100 | 53200 | 53100 | 391 |
| 538 | 20230918 | 094000 | 3646486300 | 53100 | 53100 | 53200 | 53000 | 741 |
| 539 | 20230918 | 093900 | 3607125000 | 53100 | 53300 | 53300 | 53100 | 320 |
| 540 | 20230918 | 093800 | 3590098800 | 53300 | 53200 | 53300 | 53200 | 1114 |
| 541 | 20230918 | 093700 | 3530737700 | 53300 | 53200 | 53300 | 53100 | 814 |
| 542 | 20230918 | 093600 | 3487432700 | 53100 | 53100 | 53200 | 52400 | 3765 |
| 543 | 20230918 | 093500 | 3288890100 | 53200 | 53000 | 53200 | 53000 | 721 |
| 544 | 20230918 | 093400 | 3250610600 | 53100 | 52900 | 53100 | 52900 | 662 |
| 545 | 20230918 | 093300 | 3215503700 | 52900 | 52900 | 53000 | 52700 | 712 |
| 546 | 20230918 | 093200 | 3177799300 | 52900 | 52700 | 53000 | 52700 | 1689 |
| 547 | 20230918 | 093100 | 3088541400 | 52800 | 52700 | 52800 | 52600 | 556 |
| 548 | 20230918 | 093000 | 3059248400 | 52800 | 52600 | 52800 | 52600 | 639 |
| 549 | 20230918 | 092900 | 3025577100 | 52700 | 52500 | 52700 | 52500 | 514 |
| 550 | 20230918 | 092800 | 2998540100 | 52600 | 52600 | 52600 | 52500 | 430 |
| 551 | 20230918 | 092700 | 2975960400 | 52600 | 52500 | 52800 | 52500 | 354 |
| 552 | 20230918 | 092600 | 2957356900 | 52600 | 52800 | 52800 | 52500 | 1494 |
| 553 | 20230918 | 092500 | 2878706000 | 52800 | 52700 | 52800 | 52600 | 250 |
| 554 | 20230918 | 092400 | 2865531300 | 52700 | 52700 | 52700 | 52600 | 490 |
| 555 | 20230918 | 092300 | 2839731500 | 52700 | 52600 | 52700 | 52600 | 1007 |
| 556 | 20230918 | 092200 | 2786699400 | 52600 | 52700 | 52700 | 52600 | 1428 |
| 557 | 20230918 | 092100 | 2711560100 | 52700 | 52600 | 52900 | 52500 | 540 |
| 558 | 20230918 | 092000 | 2683130400 | 52500 | 52700 | 52900 | 52500 | 799 |
| 559 | 20230918 | 091900 | 2641028700 | 52700 | 53000 | 53000 | 52700 | 688 |
| 560 | 20230918 | 091800 | 2604625800 | 52800 | 52500 | 52900 | 52400 | 1359 |
| 561 | 20230918 | 091700 | 2533034200 | 52500 | 52500 | 52500 | 52400 | 798 |
| 562 | 20230918 | 091600 | 2491172400 | 52400 | 52300 | 52400 | 52300 | 665 |
| 563 | 20230918 | 091500 | 2456366400 | 52300 | 52500 | 52500 | 52300 | 1926 |
| 564 | 20230918 | 091400 | 2355422300 | 52500 | 52500 | 52700 | 52500 | 915 |
| 565 | 20230918 | 091300 | 2307380900 | 52500 | 52600 | 52600 | 52500 | 545 |
| 566 | 20230918 | 091200 | 2278744800 | 52500 | 52500 | 52800 | 52500 | 495 |
| 567 | 20230918 | 091100 | 2252741700 | 52500 | 52500 | 52800 | 52400 | 1953 |
| 568 | 20230918 | 091000 | 2150162700 | 52600 | 52900 | 53000 | 52500 | 2482 |
| 569 | 20230918 | 090900 | 2019133800 | 53000 | 52800 | 53000 | 52500 | 1091 |
| 570 | 20230918 | 090800 | 1961601800 | 52600 | 52700 | 52700 | 52500 | 1732 |
| 571 | 20230918 | 090700 | 1870569500 | 52600 | 52900 | 52900 | 52600 | 2514 |
| 572 | 20230918 | 090600 | 1738189600 | 52800 | 52700 | 52900 | 52700 | 2908 |
| 573 | 20230918 | 090500 | 1584892800 | 52700 | 52000 | 52700 | 51800 | 5116 |
| 574 | 20230918 | 090400 | 1317469600 | 52200 | 52500 | 52700 | 51400 | 11602 |
| 575 | 20230918 | 090300 | 713712100 | 52700 | 53200 | 53300 | 52600 | 3732 |
| 576 | 20230918 | 090200 | 516684100 | 53100 | 52500 | 53100 | 52500 | 2202 |
| 577 | 20230918 | 090100 | 400617100 | 52600 | 53200 | 53500 | 52500 | 3062 |
| 578 | 20230918 | 090000 | 238470800 | 53200 | 53300 | 53500 | 53100 | 4455 |