34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230915 | 193100 | 12252880800 | 56500 | 56500 | 56500 | 56500 | 56325 |
| 3 | 20230915 | 193000 | 12252880800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 4 | 20230915 | 192900 | 12252880800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 5 | 20230915 | 192800 | 12252880800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 6 | 20230915 | 192700 | 12252880800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 7 | 20230915 | 192600 | 12252880800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 8 | 20230915 | 192500 | 12252880800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 9 | 20230915 | 192400 | 12252880800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 10 | 20230915 | 192300 | 12252880800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 11 | 20230915 | 192200 | 12252880800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 12 | 20230915 | 192100 | 12252880800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 13 | 20230915 | 192000 | 12252880800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 14 | 20230915 | 191900 | 12252880800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 15 | 20230915 | 191800 | 12252880800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 16 | 20230915 | 191700 | 12252880800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 17 | 20230915 | 191600 | 12252880800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 18 | 20230915 | 191500 | 12252880800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 19 | 20230915 | 191400 | 12252880800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 20 | 20230915 | 191300 | 12252880800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 21 | 20230915 | 191200 | 12252880800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 22 | 20230915 | 191100 | 12252880800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 23 | 20230915 | 191000 | 12252880800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 24 | 20230915 | 190900 | 12252880800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 25 | 20230915 | 190800 | 12252880800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 26 | 20230915 | 190700 | 12252880800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 27 | 20230915 | 190600 | 12252880800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 28 | 20230915 | 190500 | 12252880800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 29 | 20230915 | 190400 | 12252880800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 30 | 20230915 | 190300 | 12252880800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 31 | 20230915 | 190200 | 12252880800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 32 | 20230915 | 190100 | 12252880800 | 56500 | 56500 | 56500 | 56500 | 56325 |
| 33 | 20230915 | 190000 | 12252880800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 34 | 20230915 | 185900 | 12252880800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 35 | 20230915 | 185800 | 12252880800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 36 | 20230915 | 185700 | 12252880800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 37 | 20230915 | 185600 | 12252880800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 38 | 20230915 | 185500 | 12252880800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 39 | 20230915 | 185400 | 12252880800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 40 | 20230915 | 185300 | 12252880800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 41 | 20230915 | 185200 | 12252880800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 42 | 20230915 | 185100 | 12252880800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 43 | 20230915 | 185000 | 12252880800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 44 | 20230915 | 184900 | 12252880800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 45 | 20230915 | 184800 | 12252880800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 46 | 20230915 | 184700 | 12252880800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 47 | 20230915 | 184600 | 12252880800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 48 | 20230915 | 184500 | 12252880800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 49 | 20230915 | 184400 | 12252880800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 50 | 20230915 | 184300 | 12252880800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 51 | 20230915 | 184200 | 12252880800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 52 | 20230915 | 184100 | 12252880800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 53 | 20230915 | 184000 | 12252880800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 54 | 20230915 | 183900 | 12252880800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 55 | 20230915 | 183800 | 12252880800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 56 | 20230915 | 183700 | 12252880800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 57 | 20230915 | 183600 | 12252880800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 58 | 20230915 | 183500 | 12252880800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 59 | 20230915 | 183400 | 12252880800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 60 | 20230915 | 183300 | 12252880800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 61 | 20230915 | 183200 | 12252880800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 62 | 20230915 | 183100 | 12252880800 | 56500 | 56500 | 56500 | 56500 | 56325 |
| 63 | 20230915 | 183000 | 12252880800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 64 | 20230915 | 182900 | 12252880800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 65 | 20230915 | 182800 | 12252880800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 66 | 20230915 | 182700 | 12252880800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 67 | 20230915 | 182600 | 12252880800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 68 | 20230915 | 182500 | 12252880800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 69 | 20230915 | 182400 | 12252880800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 70 | 20230915 | 182300 | 12252880800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 71 | 20230915 | 182200 | 12252880800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 72 | 20230915 | 182100 | 12252880800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 73 | 20230915 | 182000 | 12252880800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 74 | 20230915 | 181900 | 12252880800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 75 | 20230915 | 181800 | 12252880800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 76 | 20230915 | 181700 | 12252880800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 77 | 20230915 | 181600 | 12252880800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 78 | 20230915 | 181500 | 12252880800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 79 | 20230915 | 181400 | 12252880800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 80 | 20230915 | 181300 | 12252880800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 81 | 20230915 | 181200 | 12252880800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 82 | 20230915 | 181100 | 12252880800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 83 | 20230915 | 181000 | 12252880800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 84 | 20230915 | 180900 | 12252880800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 85 | 20230915 | 180800 | 12252880800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 86 | 20230915 | 180700 | 12252880800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 87 | 20230915 | 180600 | 12252880800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 88 | 20230915 | 180500 | 12252880800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 89 | 20230915 | 180400 | 12252880800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 90 | 20230915 | 180300 | 12252880800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 91 | 20230915 | 180200 | 12252880800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 92 | 20230915 | 180100 | 12252880800 | 56500 | 56500 | 56500 | 56500 | 56325 |
| 93 | 20230915 | 180000 | 12252880800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 94 | 20230915 | 175900 | 12252880800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 95 | 20230915 | 175800 | 12252880800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 96 | 20230915 | 175700 | 12252880800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 97 | 20230915 | 175600 | 12252880800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 98 | 20230915 | 175500 | 12252880800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 99 | 20230915 | 175400 | 12252880800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 100 | 20230915 | 175300 | 12252880800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 101 | 20230915 | 175200 | 12252880800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 102 | 20230915 | 175100 | 12252880800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 103 | 20230915 | 175000 | 12252880800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 104 | 20230915 | 174900 | 12252880800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 105 | 20230915 | 174800 | 12252880800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 106 | 20230915 | 174700 | 12252880800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 107 | 20230915 | 174600 | 12252880800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 108 | 20230915 | 174500 | 12252880800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 109 | 20230915 | 174400 | 12252880800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 110 | 20230915 | 174300 | 12252880800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 111 | 20230915 | 174200 | 12252880800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 112 | 20230915 | 174100 | 12252880800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 113 | 20230915 | 174000 | 12252880800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 114 | 20230915 | 173900 | 12252880800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 115 | 20230915 | 173800 | 12252880800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 116 | 20230915 | 173700 | 12252880800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 117 | 20230915 | 173600 | 12252880800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 118 | 20230915 | 173500 | 12252880800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 119 | 20230915 | 173400 | 12252880800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 120 | 20230915 | 173300 | 12252880800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 121 | 20230915 | 173200 | 12252880800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 122 | 20230915 | 173100 | 12252880800 | 56500 | 56500 | 56500 | 56500 | 56325 |
| 123 | 20230915 | 173000 | 12252880800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 124 | 20230915 | 172900 | 12252880800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 125 | 20230915 | 172800 | 12252880800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 126 | 20230915 | 172700 | 12252880800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 127 | 20230915 | 172600 | 12252880800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 128 | 20230915 | 172500 | 12252880800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 129 | 20230915 | 172400 | 12252880800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 130 | 20230915 | 172300 | 12252880800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 131 | 20230915 | 172200 | 12252880800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 132 | 20230915 | 172100 | 12252880800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 133 | 20230915 | 172000 | 12252880800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 134 | 20230915 | 171900 | 12252880800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 135 | 20230915 | 171800 | 12252880800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 136 | 20230915 | 171700 | 12252880800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 137 | 20230915 | 171600 | 12252880800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 138 | 20230915 | 171500 | 12252880800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 139 | 20230915 | 171400 | 12252880800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 140 | 20230915 | 171300 | 12252880800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 141 | 20230915 | 171200 | 12252880800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 142 | 20230915 | 171100 | 12252880800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 143 | 20230915 | 171000 | 12252880800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 144 | 20230915 | 170900 | 12252880800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 145 | 20230915 | 170800 | 12252880800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 146 | 20230915 | 170700 | 12252880800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 147 | 20230915 | 170600 | 12252880800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 148 | 20230915 | 170500 | 12252880800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 149 | 20230915 | 170400 | 12252880800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 150 | 20230915 | 170300 | 12252880800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 151 | 20230915 | 170200 | 12252880800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 152 | 20230915 | 170100 | 12252880800 | 56500 | 56500 | 56500 | 56500 | 56325 |
| 153 | 20230915 | 170000 | 12252880800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 154 | 20230915 | 165900 | 12252880800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 155 | 20230915 | 165800 | 12252880800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 156 | 20230915 | 165700 | 12252880800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 157 | 20230915 | 165600 | 12252880800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 158 | 20230915 | 165500 | 12252880800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 159 | 20230915 | 165400 | 12252880800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 160 | 20230915 | 165300 | 12252880800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 161 | 20230915 | 165200 | 12252880800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 162 | 20230915 | 165100 | 12252880800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 163 | 20230915 | 165000 | 12252880800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 164 | 20230915 | 164900 | 12252880800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 165 | 20230915 | 164800 | 12252880800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 166 | 20230915 | 164700 | 12252880800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 167 | 20230915 | 164600 | 12252880800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 168 | 20230915 | 164500 | 12252880800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 169 | 20230915 | 164400 | 12252880800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 170 | 20230915 | 164300 | 12252880800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 171 | 20230915 | 164200 | 12252880800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 172 | 20230915 | 164100 | 12252880800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 173 | 20230915 | 164000 | 12252880800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 174 | 20230915 | 163900 | 12252880800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 175 | 20230915 | 163800 | 12252880800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 176 | 20230915 | 163700 | 12252880800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 177 | 20230915 | 163600 | 12252880800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 178 | 20230915 | 163500 | 12252880800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 179 | 20230915 | 163400 | 12252880800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 180 | 20230915 | 163300 | 12252880800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 181 | 20230915 | 163200 | 12252880800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 182 | 20230915 | 163100 | 12252880800 | 56500 | 56500 | 56500 | 56500 | 56325 |
| 183 | 20230915 | 163000 | 12252880800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 184 | 20230915 | 162900 | 12252880800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 185 | 20230915 | 162800 | 12252880800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 186 | 20230915 | 162700 | 12252880800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 187 | 20230915 | 162600 | 12252880800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 188 | 20230915 | 162500 | 12252880800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 189 | 20230915 | 162400 | 12252880800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 190 | 20230915 | 162300 | 12252880800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 191 | 20230915 | 162200 | 12252880800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 192 | 20230915 | 162100 | 12252880800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 193 | 20230915 | 162000 | 12252880800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 194 | 20230915 | 161900 | 12252880800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 195 | 20230915 | 161800 | 12252880800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 196 | 20230915 | 161700 | 12252880800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 197 | 20230915 | 161600 | 12252880800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 198 | 20230915 | 161500 | 12252880800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 199 | 20230915 | 161400 | 12252880800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 200 | 20230915 | 161300 | 12252880800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 201 | 20230915 | 161200 | 12252880800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 202 | 20230915 | 161100 | 12252880800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 203 | 20230915 | 161000 | 12252880800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 204 | 20230915 | 160900 | 12252880800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 205 | 20230915 | 160800 | 12252880800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 206 | 20230915 | 160700 | 12252880800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 207 | 20230915 | 160600 | 12252880800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 208 | 20230915 | 160500 | 12252880800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 209 | 20230915 | 160400 | 12252880800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 210 | 20230915 | 160300 | 12252880800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 211 | 20230915 | 160200 | 12252880800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 212 | 20230915 | 160100 | 12252880800 | 56500 | 56500 | 56500 | 56500 | 56325 |
| 213 | 20230915 | 160000 | 12252880800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 214 | 20230915 | 155900 | 12252880800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 215 | 20230915 | 155800 | 12252880800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 216 | 20230915 | 155700 | 12252880800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 217 | 20230915 | 155600 | 12252880800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 218 | 20230915 | 155500 | 12252880800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 219 | 20230915 | 155400 | 12252880800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 220 | 20230915 | 155300 | 12252880800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 221 | 20230915 | 155200 | 12252880800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 222 | 20230915 | 155100 | 12252880800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 223 | 20230915 | 155000 | 12252880800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 224 | 20230915 | 154900 | 12252880800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 225 | 20230915 | 154800 | 12252880800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 226 | 20230915 | 154700 | 12252880800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 227 | 20230915 | 154600 | 12252880800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 228 | 20230915 | 154500 | 12252880800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 229 | 20230915 | 154400 | 12252880800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 230 | 20230915 | 154300 | 12252880800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 231 | 20230915 | 154200 | 12252880800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 232 | 20230915 | 154100 | 12252880800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 233 | 20230915 | 154000 | 12252880800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 234 | 20230915 | 153900 | 12252880800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 235 | 20230915 | 153800 | 12252880800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 236 | 20230915 | 153700 | 12252880800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 237 | 20230915 | 153600 | 12252880800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 238 | 20230915 | 153500 | 12252880800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 239 | 20230915 | 153400 | 12252880800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 240 | 20230915 | 153300 | 12252880800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 241 | 20230915 | 153200 | 12252880800 | 56500 | 56500 | 56500 | 56500 | 0 |
| 242 | 20230915 | 153100 | 12252880800 | 56500 | 56500 | 56500 | 56500 | 56325 |
| 243 | 20230915 | 153000 | 12252880800 | 56500 | 56500 | 56500 | 56500 | 56325 |
| 244 | 20230915 | 152900 | 9070518300 | 56000 | 56000 | 56000 | 56000 | 0 |
| 245 | 20230915 | 152800 | 9070518300 | 56000 | 56000 | 56000 | 56000 | 0 |
| 246 | 20230915 | 152700 | 9070518300 | 56000 | 56000 | 56000 | 56000 | 0 |
| 247 | 20230915 | 152600 | 9070518300 | 56000 | 56000 | 56000 | 56000 | 0 |
| 248 | 20230915 | 152500 | 9070518300 | 56000 | 56000 | 56000 | 56000 | 0 |
| 249 | 20230915 | 152400 | 9070518300 | 56000 | 56000 | 56000 | 56000 | 0 |
| 250 | 20230915 | 152300 | 9070518300 | 56000 | 56000 | 56000 | 56000 | 0 |
| 251 | 20230915 | 152200 | 9070518300 | 56000 | 56000 | 56000 | 56000 | 0 |
| 252 | 20230915 | 152100 | 9070518300 | 56000 | 56000 | 56000 | 56000 | 0 |
| 253 | 20230915 | 152000 | 9070518300 | 56000 | 56000 | 56000 | 56000 | 0 |
| 254 | 20230915 | 151900 | 9070518300 | 56000 | 56300 | 56300 | 56000 | 792 |
| 255 | 20230915 | 151800 | 9026051700 | 56200 | 56200 | 56300 | 56200 | 561 |
| 256 | 20230915 | 151700 | 8994499600 | 56200 | 56300 | 56300 | 56200 | 408 |
| 257 | 20230915 | 151600 | 8971546600 | 56200 | 56300 | 56300 | 56200 | 178 |
| 258 | 20230915 | 151500 | 8961532900 | 56300 | 56100 | 56300 | 56000 | 329 |
| 259 | 20230915 | 151400 | 8943070600 | 56100 | 56300 | 56300 | 56000 | 1063 |
| 260 | 20230915 | 151300 | 8883353200 | 56300 | 56200 | 56300 | 56200 | 320 |
| 261 | 20230915 | 151200 | 8865349800 | 56300 | 56200 | 56300 | 56200 | 321 |
| 262 | 20230915 | 151100 | 8847285100 | 56200 | 56300 | 56300 | 56200 | 329 |
| 263 | 20230915 | 151000 | 8828778100 | 56200 | 56200 | 56300 | 56200 | 482 |
| 264 | 20230915 | 150900 | 8801666900 | 56300 | 56300 | 56400 | 56200 | 461 |
| 265 | 20230915 | 150800 | 8775708500 | 56300 | 56200 | 56300 | 56100 | 555 |
| 266 | 20230915 | 150700 | 8744501500 | 56200 | 56100 | 56300 | 56100 | 485 |
| 267 | 20230915 | 150600 | 8717241500 | 56200 | 56100 | 56200 | 56100 | 646 |
| 268 | 20230915 | 150500 | 8680961600 | 56100 | 56200 | 56200 | 56100 | 280 |
| 269 | 20230915 | 150400 | 8665237100 | 56100 | 56100 | 56200 | 56100 | 367 |
| 270 | 20230915 | 150300 | 8644633300 | 56200 | 56200 | 56200 | 56100 | 257 |
| 271 | 20230915 | 150200 | 8630198400 | 56100 | 56100 | 56200 | 56000 | 1243 |
| 272 | 20230915 | 150100 | 8560509600 | 56100 | 56300 | 56300 | 56000 | 889 |
| 273 | 20230915 | 150000 | 8510624500 | 56200 | 56400 | 56400 | 56200 | 1221 |
| 274 | 20230915 | 145900 | 8441876500 | 56400 | 56300 | 56400 | 56300 | 293 |
| 275 | 20230915 | 145800 | 8425362600 | 56400 | 56400 | 56400 | 56300 | 412 |
| 276 | 20230915 | 145700 | 8402135300 | 56400 | 56400 | 56400 | 56300 | 347 |
| 277 | 20230915 | 145600 | 8382572400 | 56400 | 56400 | 56400 | 56300 | 248 |
| 278 | 20230915 | 145500 | 8368600700 | 56300 | 56400 | 56400 | 56300 | 828 |
| 279 | 20230915 | 145400 | 8321942700 | 56300 | 56400 | 56400 | 56300 | 334 |
| 280 | 20230915 | 145300 | 8303113000 | 56300 | 56500 | 56500 | 56300 | 594 |
| 281 | 20230915 | 145200 | 8269648900 | 56400 | 56300 | 56500 | 56300 | 943 |
| 282 | 20230915 | 145100 | 8216467000 | 56400 | 56300 | 56400 | 56300 | 246 |
| 283 | 20230915 | 145000 | 8202597000 | 56400 | 56200 | 56400 | 56200 | 398 |
| 284 | 20230915 | 144900 | 8180181700 | 56300 | 56400 | 56400 | 56200 | 255 |
| 285 | 20230915 | 144800 | 8165827400 | 56300 | 56300 | 56400 | 56200 | 264 |
| 286 | 20230915 | 144700 | 8150951800 | 56300 | 56400 | 56400 | 56200 | 290 |
| 287 | 20230915 | 144600 | 8134608800 | 56200 | 56200 | 56400 | 56200 | 346 |
| 288 | 20230915 | 144500 | 8115125400 | 56300 | 56300 | 56300 | 56200 | 357 |
| 289 | 20230915 | 144400 | 8095039200 | 56300 | 56300 | 56300 | 56200 | 260 |
| 290 | 20230915 | 144300 | 8080402600 | 56300 | 56300 | 56300 | 56200 | 349 |
| 291 | 20230915 | 144200 | 8060757400 | 56300 | 56300 | 56400 | 56200 | 1043 |
| 292 | 20230915 | 144100 | 8002042000 | 56300 | 56300 | 56300 | 56100 | 361 |
| 293 | 20230915 | 144000 | 7981719900 | 56300 | 56300 | 56400 | 56100 | 890 |
| 294 | 20230915 | 143900 | 7931689000 | 56300 | 56300 | 56300 | 56200 | 269 |
| 295 | 20230915 | 143800 | 7916552000 | 56300 | 56300 | 56400 | 56200 | 533 |
| 296 | 20230915 | 143700 | 7886530300 | 56400 | 56400 | 56400 | 56300 | 154 |
| 297 | 20230915 | 143600 | 7877849500 | 56300 | 56400 | 56400 | 56300 | 323 |
| 298 | 20230915 | 143500 | 7859636600 | 56400 | 56500 | 56500 | 56200 | 1559 |
| 299 | 20230915 | 143400 | 7771805800 | 56500 | 56500 | 56500 | 56400 | 261 |
| 300 | 20230915 | 143300 | 7757062200 | 56400 | 56400 | 56500 | 56300 | 410 |
| 301 | 20230915 | 143200 | 7733919900 | 56400 | 56400 | 56400 | 56300 | 678 |
| 302 | 20230915 | 143100 | 7695682600 | 56300 | 56400 | 56400 | 56300 | 198 |
| 303 | 20230915 | 143000 | 7684518200 | 56400 | 56400 | 56400 | 56300 | 234 |
| 304 | 20230915 | 142900 | 7671322600 | 56400 | 56500 | 56600 | 56300 | 842 |
| 305 | 20230915 | 142800 | 7623776900 | 56500 | 56500 | 56500 | 56400 | 562 |
| 306 | 20230915 | 142700 | 7592059800 | 56500 | 56500 | 56500 | 56400 | 339 |
| 307 | 20230915 | 142600 | 7572909100 | 56400 | 56400 | 56500 | 56400 | 673 |
| 308 | 20230915 | 142500 | 7534932300 | 56500 | 56500 | 56500 | 56300 | 309 |
| 309 | 20230915 | 142400 | 7517492800 | 56400 | 56400 | 56600 | 56400 | 366 |
| 310 | 20230915 | 142300 | 7496830500 | 56400 | 56500 | 56500 | 56400 | 573 |
| 311 | 20230915 | 142200 | 7464470300 | 56500 | 56400 | 56500 | 56400 | 726 |
| 312 | 20230915 | 142100 | 7423481300 | 56300 | 56400 | 56500 | 56300 | 220 |
| 313 | 20230915 | 142000 | 7411073300 | 56300 | 56300 | 56500 | 56300 | 308 |
| 314 | 20230915 | 141900 | 7393695500 | 56400 | 56400 | 56400 | 56300 | 854 |
| 315 | 20230915 | 141800 | 7345532700 | 56400 | 56400 | 56500 | 56300 | 871 |
| 316 | 20230915 | 141700 | 7296409100 | 56400 | 56500 | 56500 | 56300 | 252 |
| 317 | 20230915 | 141600 | 7282188400 | 56500 | 56500 | 56500 | 56300 | 1223 |
| 318 | 20230915 | 141500 | 7213195600 | 56500 | 56500 | 56500 | 56400 | 285 |
| 319 | 20230915 | 141400 | 7197095100 | 56500 | 56500 | 56500 | 56400 | 312 |
| 320 | 20230915 | 141300 | 7179475900 | 56500 | 56400 | 56500 | 56300 | 213 |
| 321 | 20230915 | 141200 | 7167448400 | 56300 | 56400 | 56500 | 56300 | 384 |
| 322 | 20230915 | 141100 | 7145773800 | 56400 | 56400 | 56400 | 56300 | 224 |
| 323 | 20230915 | 141000 | 7133144600 | 56400 | 56500 | 56500 | 56300 | 318 |
| 324 | 20230915 | 140900 | 7115207900 | 56500 | 56500 | 56500 | 56400 | 331 |
| 325 | 20230915 | 140800 | 7096525900 | 56500 | 56400 | 56600 | 56300 | 415 |
| 326 | 20230915 | 140700 | 7073094800 | 56400 | 56500 | 56500 | 56200 | 898 |
| 327 | 20230915 | 140600 | 7022451300 | 56200 | 56400 | 56500 | 56200 | 1106 |
| 328 | 20230915 | 140500 | 6960069300 | 56500 | 56500 | 56500 | 56400 | 232 |
| 329 | 20230915 | 140400 | 6946961400 | 56500 | 56500 | 56500 | 56400 | 1326 |
| 330 | 20230915 | 140300 | 6872149300 | 56500 | 56500 | 56500 | 56400 | 321 |
| 331 | 20230915 | 140200 | 6854013900 | 56500 | 56600 | 56600 | 56400 | 196 |
| 332 | 20230915 | 140100 | 6842937000 | 56400 | 56500 | 56600 | 56400 | 294 |
| 333 | 20230915 | 140000 | 6826312600 | 56500 | 56500 | 56600 | 56500 | 200 |
| 334 | 20230915 | 135900 | 6815003800 | 56600 | 56600 | 56600 | 56500 | 804 |
| 335 | 20230915 | 135800 | 6769554500 | 56600 | 56600 | 56600 | 56500 | 279 |
| 336 | 20230915 | 135700 | 6753763600 | 56500 | 56600 | 56600 | 56400 | 458 |
| 337 | 20230915 | 135600 | 6727896300 | 56500 | 56500 | 56600 | 56400 | 217 |
| 338 | 20230915 | 135500 | 6715630700 | 56500 | 56500 | 56500 | 56400 | 340 |
| 339 | 20230915 | 135400 | 6696421000 | 56500 | 56600 | 56600 | 56400 | 1319 |
| 340 | 20230915 | 135300 | 6621885800 | 56500 | 56500 | 56600 | 56500 | 388 |
| 341 | 20230915 | 135200 | 6599931700 | 56600 | 56600 | 56600 | 56500 | 245 |
| 342 | 20230915 | 135100 | 6586065200 | 56600 | 56500 | 56600 | 56500 | 190 |
| 343 | 20230915 | 135000 | 6575312200 | 56600 | 56600 | 56600 | 56500 | 288 |
| 344 | 20230915 | 134900 | 6559015100 | 56600 | 56700 | 56700 | 56500 | 407 |
| 345 | 20230915 | 134800 | 6535977500 | 56700 | 56700 | 56700 | 56600 | 1565 |
| 346 | 20230915 | 134700 | 6447383400 | 56700 | 56600 | 56700 | 56600 | 446 |
| 347 | 20230915 | 134600 | 6422116300 | 56700 | 56700 | 56700 | 56600 | 296 |
| 348 | 20230915 | 134500 | 6405337700 | 56700 | 56700 | 56700 | 56600 | 107 |
| 349 | 20230915 | 134400 | 6399271400 | 56700 | 56600 | 56700 | 56500 | 492 |
| 350 | 20230915 | 134300 | 6371402800 | 56600 | 56700 | 56700 | 56500 | 1153 |
| 351 | 20230915 | 134200 | 6306134600 | 56600 | 56700 | 56700 | 56600 | 222 |
| 352 | 20230915 | 134100 | 6293549600 | 56600 | 56600 | 56700 | 56600 | 189 |
| 353 | 20230915 | 134000 | 6282836600 | 56700 | 56600 | 56700 | 56500 | 380 |
| 354 | 20230915 | 133900 | 6261318600 | 56600 | 56600 | 56700 | 56500 | 310 |
| 355 | 20230915 | 133800 | 6243772600 | 56600 | 56600 | 56700 | 56500 | 207 |
| 356 | 20230915 | 133700 | 6232057300 | 56600 | 56600 | 56700 | 56500 | 662 |
| 357 | 20230915 | 133600 | 6194628800 | 56700 | 56600 | 56700 | 56500 | 682 |
| 358 | 20230915 | 133500 | 6156021600 | 56500 | 56600 | 56600 | 56500 | 220 |
| 359 | 20230915 | 133400 | 6143571900 | 56600 | 56500 | 56600 | 56500 | 326 |
| 360 | 20230915 | 133300 | 6125136900 | 56500 | 56500 | 56600 | 56400 | 589 |
| 361 | 20230915 | 133200 | 6091847100 | 56400 | 56600 | 56600 | 56400 | 2422 |
| 362 | 20230915 | 133100 | 5954862600 | 56500 | 56500 | 56600 | 56400 | 3462 |
| 363 | 20230915 | 133000 | 5759259500 | 56500 | 56500 | 56500 | 56400 | 253 |
| 364 | 20230915 | 132900 | 5744965400 | 56500 | 56400 | 56500 | 56400 | 2736 |
| 365 | 20230915 | 132800 | 5590596500 | 56400 | 56300 | 56400 | 56200 | 3119 |
| 366 | 20230915 | 132700 | 5414899300 | 56300 | 56300 | 56300 | 56200 | 295 |
| 367 | 20230915 | 132600 | 5398293600 | 56300 | 56200 | 56300 | 56200 | 1517 |
| 368 | 20230915 | 132500 | 5312973000 | 56200 | 56200 | 56200 | 56100 | 363 |
| 369 | 20230915 | 132400 | 5292572500 | 56100 | 56200 | 56200 | 56100 | 254 |
| 370 | 20230915 | 132300 | 5278298000 | 56200 | 56200 | 56200 | 56100 | 316 |
| 371 | 20230915 | 132200 | 5260551000 | 56200 | 56200 | 56200 | 56200 | 310 |
| 372 | 20230915 | 132100 | 5243129000 | 56200 | 56200 | 56200 | 56100 | 249 |
| 373 | 20230915 | 132000 | 5229135700 | 56200 | 56100 | 56200 | 56100 | 359 |
| 374 | 20230915 | 131900 | 5208970000 | 56200 | 56200 | 56200 | 56100 | 371 |
| 375 | 20230915 | 131800 | 5188127900 | 56200 | 56200 | 56200 | 56100 | 232 |
| 376 | 20230915 | 131700 | 5175092300 | 56200 | 56100 | 56200 | 56100 | 221 |
| 377 | 20230915 | 131600 | 5162674200 | 56200 | 56200 | 56200 | 56200 | 287 |
| 378 | 20230915 | 131500 | 5146544800 | 56200 | 56200 | 56200 | 56100 | 304 |
| 379 | 20230915 | 131400 | 5129462400 | 56200 | 56200 | 56200 | 56100 | 730 |
| 380 | 20230915 | 131300 | 5088487400 | 56200 | 56100 | 56200 | 56100 | 563 |
| 381 | 20230915 | 131200 | 5056884400 | 56000 | 56100 | 56100 | 56000 | 237 |
| 382 | 20230915 | 131100 | 5043589600 | 56100 | 56100 | 56100 | 56000 | 226 |
| 383 | 20230915 | 131000 | 5030911300 | 56100 | 56000 | 56100 | 56000 | 256 |
| 384 | 20230915 | 130900 | 5016550800 | 56100 | 56000 | 56100 | 56000 | 145 |
| 385 | 20230915 | 130800 | 5008417000 | 56100 | 56100 | 56200 | 56000 | 487 |
| 386 | 20230915 | 130700 | 4981098500 | 56100 | 56200 | 56200 | 56000 | 400 |
| 387 | 20230915 | 130600 | 4958669300 | 56200 | 56100 | 56200 | 56000 | 571 |
| 388 | 20230915 | 130500 | 4926625900 | 56100 | 56000 | 56100 | 56000 | 406 |
| 389 | 20230915 | 130400 | 4903849500 | 56100 | 56100 | 56100 | 56000 | 218 |
| 390 | 20230915 | 130300 | 4891620200 | 56100 | 56100 | 56100 | 56100 | 265 |
| 391 | 20230915 | 130200 | 4876753700 | 56100 | 56100 | 56100 | 56100 | 260 |
| 392 | 20230915 | 130100 | 4862167700 | 56100 | 56100 | 56100 | 56000 | 288 |
| 393 | 20230915 | 130000 | 4846016300 | 56000 | 56100 | 56100 | 56000 | 378 |
| 394 | 20230915 | 125900 | 4824810600 | 56100 | 56000 | 56100 | 56000 | 160 |
| 395 | 20230915 | 125800 | 4815841100 | 56000 | 56000 | 56000 | 56000 | 335 |
| 396 | 20230915 | 125700 | 4797081100 | 56000 | 56000 | 56000 | 56000 | 182 |
| 397 | 20230915 | 125600 | 4786889100 | 56000 | 56000 | 56000 | 56000 | 182 |
| 398 | 20230915 | 125500 | 4776697100 | 56000 | 56100 | 56100 | 55900 | 206 |
| 399 | 20230915 | 125400 | 4765145100 | 56000 | 56000 | 56000 | 55900 | 244 |
| 400 | 20230915 | 125300 | 4751481600 | 56000 | 56000 | 56000 | 55900 | 137 |
| 401 | 20230915 | 125200 | 4743809700 | 56000 | 56000 | 56000 | 55900 | 222 |
| 402 | 20230915 | 125100 | 4731377800 | 56000 | 56000 | 56000 | 56000 | 198 |
| 403 | 20230915 | 125000 | 4720289800 | 56000 | 56000 | 56000 | 55900 | 179 |
| 404 | 20230915 | 124900 | 4710267800 | 56000 | 56000 | 56000 | 55900 | 176 |
| 405 | 20230915 | 124800 | 4700413800 | 56000 | 56000 | 56100 | 56000 | 222 |
| 406 | 20230915 | 124700 | 4687981300 | 56000 | 56100 | 56100 | 55900 | 409 |
| 407 | 20230915 | 124600 | 4665076600 | 56100 | 56100 | 56100 | 56000 | 365 |
| 408 | 20230915 | 124500 | 4644628200 | 56100 | 56000 | 56100 | 56000 | 117 |
| 409 | 20230915 | 124400 | 4638065400 | 56100 | 56000 | 56100 | 56000 | 174 |
| 410 | 20230915 | 124300 | 4628319400 | 56100 | 56000 | 56100 | 56000 | 317 |
| 411 | 20230915 | 124200 | 4610558000 | 55900 | 56000 | 56000 | 55900 | 211 |
| 412 | 20230915 | 124100 | 4598742500 | 56000 | 56000 | 56000 | 55900 | 213 |
| 413 | 20230915 | 124000 | 4586814600 | 56000 | 56000 | 56100 | 55900 | 348 |
| 414 | 20230915 | 123900 | 4567305000 | 56000 | 56000 | 56000 | 56000 | 787 |
| 415 | 20230915 | 123800 | 4523233000 | 56000 | 56000 | 56000 | 56000 | 48 |
| 416 | 20230915 | 123700 | 4520545000 | 56000 | 56000 | 56000 | 56000 | 266 |
| 417 | 20230915 | 123600 | 4505649000 | 56000 | 56000 | 56000 | 55900 | 245 |
| 418 | 20230915 | 123500 | 4491929100 | 56000 | 56000 | 56000 | 56000 | 94 |
| 419 | 20230915 | 123400 | 4486665100 | 56000 | 56000 | 56000 | 55900 | 228 |
| 420 | 20230915 | 123300 | 4473902100 | 56000 | 56000 | 56000 | 56000 | 98 |
| 421 | 20230915 | 123200 | 4468414100 | 56000 | 56000 | 56000 | 55900 | 149 |
| 422 | 20230915 | 123100 | 4460070300 | 56000 | 56000 | 56000 | 56000 | 261 |
| 423 | 20230915 | 123000 | 4445454300 | 56000 | 56000 | 56000 | 56000 | 195 |
| 424 | 20230915 | 122900 | 4434534300 | 55900 | 56000 | 56000 | 55900 | 126 |
| 425 | 20230915 | 122800 | 4427479700 | 56000 | 56000 | 56100 | 55900 | 147 |
| 426 | 20230915 | 122700 | 4419248900 | 56100 | 56000 | 56100 | 56000 | 69 |
| 427 | 20230915 | 122600 | 4415383400 | 56000 | 56100 | 56100 | 55900 | 181 |
| 428 | 20230915 | 122500 | 4405246000 | 56100 | 56100 | 56100 | 56000 | 716 |
| 429 | 20230915 | 122400 | 4365137300 | 56000 | 56100 | 56100 | 56000 | 217 |
| 430 | 20230915 | 122300 | 4352973400 | 56100 | 56000 | 56100 | 56000 | 120 |
| 431 | 20230915 | 122200 | 4346243900 | 56100 | 56000 | 56100 | 56000 | 202 |
| 432 | 20230915 | 122100 | 4334919400 | 56100 | 56100 | 56100 | 56100 | 212 |
| 433 | 20230915 | 122000 | 4323026200 | 56100 | 56100 | 56100 | 56000 | 96 |
| 434 | 20230915 | 121900 | 4317640700 | 56100 | 56100 | 56100 | 56000 | 162 |
| 435 | 20230915 | 121800 | 4308553000 | 56000 | 56100 | 56100 | 56000 | 828 |
| 436 | 20230915 | 121700 | 4262177700 | 56100 | 56100 | 56100 | 56100 | 127 |
| 437 | 20230915 | 121600 | 4255053000 | 56100 | 56100 | 56100 | 56000 | 301 |
| 438 | 20230915 | 121500 | 4238167800 | 56100 | 56100 | 56100 | 56000 | 82 |
| 439 | 20230915 | 121400 | 4233568700 | 56100 | 56100 | 56100 | 56000 | 142 |
| 440 | 20230915 | 121300 | 4225602700 | 56100 | 56200 | 56200 | 56000 | 1285 |
| 441 | 20230915 | 121200 | 4153613900 | 56100 | 56100 | 56200 | 56000 | 343 |
| 442 | 20230915 | 121100 | 4134364200 | 56100 | 56100 | 56200 | 56100 | 507 |
| 443 | 20230915 | 121000 | 4105912400 | 56100 | 56100 | 56100 | 56000 | 305 |
| 444 | 20230915 | 120900 | 4088802100 | 56100 | 56100 | 56100 | 56000 | 160 |
| 445 | 20230915 | 120800 | 4079826400 | 56100 | 56100 | 56100 | 56000 | 240 |
| 446 | 20230915 | 120700 | 4066364600 | 56100 | 56100 | 56100 | 56000 | 1363 |
| 447 | 20230915 | 120600 | 3989910300 | 56100 | 56100 | 56100 | 56000 | 129 |
| 448 | 20230915 | 120500 | 3982676700 | 56100 | 56100 | 56100 | 56000 | 194 |
| 449 | 20230915 | 120400 | 3971796300 | 56100 | 56100 | 56100 | 56100 | 194 |
| 450 | 20230915 | 120300 | 3960912900 | 56100 | 56100 | 56100 | 56100 | 280 |
| 451 | 20230915 | 120200 | 3945204900 | 56100 | 56100 | 56100 | 56000 | 209 |
| 452 | 20230915 | 120100 | 3933485000 | 56100 | 56100 | 56100 | 56000 | 169 |
| 453 | 20230915 | 120000 | 3924004200 | 56100 | 56100 | 56100 | 56000 | 116 |
| 454 | 20230915 | 115900 | 3917496700 | 56100 | 55900 | 56100 | 55900 | 943 |
| 455 | 20230915 | 115800 | 3864687000 | 56000 | 56000 | 56000 | 55900 | 211 |
| 456 | 20230915 | 115700 | 3852871700 | 56000 | 56000 | 56000 | 55900 | 160 |
| 457 | 20230915 | 115600 | 3843912600 | 56000 | 56000 | 56000 | 55900 | 145 |
| 458 | 20230915 | 115500 | 3835793400 | 56000 | 55900 | 56000 | 55900 | 190 |
| 459 | 20230915 | 115400 | 3825154700 | 56000 | 55900 | 56000 | 55900 | 101 |
| 460 | 20230915 | 115300 | 3819501400 | 56000 | 56000 | 56000 | 55900 | 154 |
| 461 | 20230915 | 115200 | 3810880400 | 55900 | 56000 | 56000 | 55900 | 133 |
| 462 | 20230915 | 115100 | 3803433300 | 56000 | 56000 | 56100 | 55900 | 211 |
| 463 | 20230915 | 115000 | 3791609500 | 56100 | 56000 | 56100 | 56000 | 1308 |
| 464 | 20230915 | 114900 | 3718349300 | 56100 | 56100 | 56100 | 56000 | 304 |
| 465 | 20230915 | 114800 | 3701296800 | 56100 | 56100 | 56100 | 56000 | 541 |
| 466 | 20230915 | 114700 | 3670951100 | 56000 | 55900 | 56100 | 55900 | 2264 |
| 467 | 20230915 | 114600 | 3544144800 | 56000 | 56000 | 56000 | 55900 | 1195 |
| 468 | 20230915 | 114500 | 3477225600 | 55900 | 55900 | 56000 | 55900 | 285 |
| 469 | 20230915 | 114400 | 3461271800 | 56000 | 55900 | 56000 | 55900 | 302 |
| 470 | 20230915 | 114300 | 3444363100 | 56000 | 55900 | 56000 | 55900 | 1605 |
| 471 | 20230915 | 114200 | 3354487400 | 55900 | 56000 | 56000 | 55900 | 359 |
| 472 | 20230915 | 114100 | 3334390100 | 56000 | 56000 | 56000 | 55900 | 246 |
| 473 | 20230915 | 114000 | 3320618700 | 55900 | 56000 | 56000 | 55900 | 208 |
| 474 | 20230915 | 113900 | 3308981200 | 56000 | 56000 | 56000 | 55900 | 223 |
| 475 | 20230915 | 113800 | 3296499100 | 56000 | 56000 | 56000 | 55900 | 292 |
| 476 | 20230915 | 113700 | 3280152700 | 56000 | 56000 | 56000 | 55900 | 237 |
| 477 | 20230915 | 113600 | 3266888300 | 55900 | 56000 | 56000 | 55900 | 140 |
| 478 | 20230915 | 113500 | 3259054100 | 56000 | 56000 | 56000 | 55900 | 178 |
| 479 | 20230915 | 113400 | 3249091700 | 55900 | 56000 | 56000 | 55900 | 315 |
| 480 | 20230915 | 113300 | 3231461800 | 56000 | 55900 | 56000 | 55900 | 1151 |
| 481 | 20230915 | 113200 | 3167113900 | 55900 | 55900 | 56000 | 55900 | 230 |
| 482 | 20230915 | 113100 | 3154243000 | 56000 | 55900 | 56000 | 55900 | 247 |
| 483 | 20230915 | 113000 | 3140416600 | 55900 | 55900 | 56000 | 55900 | 245 |
| 484 | 20230915 | 112900 | 3126703300 | 56000 | 56000 | 56000 | 55900 | 98 |
| 485 | 20230915 | 112800 | 3121216400 | 56000 | 56000 | 56000 | 55900 | 197 |
| 486 | 20230915 | 112700 | 3110185100 | 56000 | 56000 | 56000 | 55900 | 167 |
| 487 | 20230915 | 112600 | 3100838000 | 56000 | 55900 | 56000 | 55900 | 169 |
| 488 | 20230915 | 112500 | 3091375300 | 56000 | 56000 | 56000 | 55900 | 176 |
| 489 | 20230915 | 112400 | 3081519600 | 56000 | 56000 | 56000 | 55900 | 110 |
| 490 | 20230915 | 112300 | 3075361600 | 56000 | 56000 | 56000 | 55900 | 139 |
| 491 | 20230915 | 112200 | 3067579600 | 56000 | 56000 | 56000 | 55900 | 200 |
| 492 | 20230915 | 112100 | 3056380300 | 56000 | 56000 | 56000 | 55900 | 220 |
| 493 | 20230915 | 112000 | 3044060900 | 56000 | 56000 | 56000 | 55900 | 289 |
| 494 | 20230915 | 111900 | 3027892300 | 56000 | 56000 | 56000 | 56000 | 101 |
| 495 | 20230915 | 111800 | 3022236300 | 56000 | 55900 | 56000 | 55900 | 1876 |
| 496 | 20230915 | 111700 | 2917348900 | 55900 | 55900 | 55900 | 55800 | 70 |
| 497 | 20230915 | 111600 | 2913436000 | 55900 | 55900 | 55900 | 55900 | 170 |
| 498 | 20230915 | 111500 | 2903933000 | 55900 | 55900 | 55900 | 55800 | 215 |
| 499 | 20230915 | 111400 | 2891919500 | 55900 | 55800 | 55900 | 55800 | 170 |
| 500 | 20230915 | 111300 | 2882422500 | 55900 | 55900 | 55900 | 55800 | 284 |
| 501 | 20230915 | 111200 | 2866561300 | 55900 | 55900 | 55900 | 55800 | 156 |
| 502 | 20230915 | 111100 | 2857841000 | 55900 | 55900 | 55900 | 55800 | 105 |
| 503 | 20230915 | 111000 | 2851971900 | 55800 | 55900 | 55900 | 55800 | 297 |
| 504 | 20230915 | 110900 | 2835383100 | 55900 | 55900 | 55900 | 55800 | 156 |
| 505 | 20230915 | 110800 | 2826663000 | 55800 | 55900 | 55900 | 55800 | 418 |
| 506 | 20230915 | 110700 | 2803333600 | 55800 | 55900 | 55900 | 55800 | 270 |
| 507 | 20230915 | 110600 | 2788251400 | 55800 | 55800 | 55900 | 55800 | 127 |
| 508 | 20230915 | 110500 | 2781154900 | 55800 | 55900 | 55900 | 55800 | 171 |
| 509 | 20230915 | 110400 | 2771598400 | 55800 | 55900 | 55900 | 55800 | 221 |
| 510 | 20230915 | 110300 | 2759248500 | 55900 | 55900 | 55900 | 55800 | 93 |
| 511 | 20230915 | 110200 | 2754050300 | 55900 | 55800 | 56000 | 55800 | 180 |
| 512 | 20230915 | 110100 | 2743988200 | 55900 | 55800 | 56000 | 55800 | 2378 |
| 513 | 20230915 | 110000 | 2611110100 | 55900 | 55800 | 55900 | 55700 | 1604 |
| 514 | 20230915 | 105900 | 2521582400 | 55700 | 55700 | 55800 | 55600 | 927 |
| 515 | 20230915 | 105800 | 2469936700 | 55700 | 55600 | 55700 | 55600 | 138 |
| 516 | 20230915 | 105700 | 2462250300 | 55700 | 55700 | 55700 | 55600 | 185 |
| 517 | 20230915 | 105600 | 2451946000 | 55700 | 55700 | 55700 | 55600 | 583 |
| 518 | 20230915 | 105500 | 2419476500 | 55700 | 55600 | 55700 | 55600 | 204 |
| 519 | 20230915 | 105400 | 2408114900 | 55700 | 55700 | 55700 | 55600 | 96 |
| 520 | 20230915 | 105300 | 2402767900 | 55700 | 55600 | 55700 | 55600 | 179 |
| 521 | 20230915 | 105200 | 2392800800 | 55700 | 55700 | 55700 | 55600 | 644 |
| 522 | 20230915 | 105100 | 2356986300 | 55700 | 55600 | 55700 | 55600 | 292 |
| 523 | 20230915 | 105000 | 2340722300 | 55700 | 55700 | 55700 | 55600 | 126 |
| 524 | 20230915 | 104900 | 2333704200 | 55700 | 55700 | 55700 | 55600 | 188 |
| 525 | 20230915 | 104800 | 2323232900 | 55700 | 55600 | 55700 | 55600 | 1489 |
| 526 | 20230915 | 104700 | 2240440100 | 55600 | 55500 | 55600 | 55400 | 2092 |
| 527 | 20230915 | 104600 | 2124317700 | 55500 | 55500 | 55500 | 55400 | 277 |
| 528 | 20230915 | 104500 | 2108961000 | 55500 | 55500 | 55500 | 55400 | 95 |
| 529 | 20230915 | 104400 | 2103689800 | 55500 | 55500 | 55500 | 55400 | 121 |
| 530 | 20230915 | 104300 | 2096974400 | 55500 | 55300 | 55500 | 55300 | 1103 |
| 531 | 20230915 | 104200 | 2035854100 | 55400 | 55400 | 55400 | 55300 | 146 |
| 532 | 20230915 | 104100 | 2027767000 | 55400 | 55400 | 55400 | 55300 | 262 |
| 533 | 20230915 | 104000 | 2013252500 | 55400 | 55400 | 55400 | 55400 | 99 |
| 534 | 20230915 | 103900 | 2007767900 | 55400 | 55400 | 55400 | 55400 | 125 |
| 535 | 20230915 | 103800 | 2000842900 | 55400 | 55400 | 55400 | 55400 | 73 |
| 536 | 20230915 | 103700 | 1996798700 | 55400 | 55400 | 55400 | 55300 | 134 |
| 537 | 20230915 | 103600 | 1989375600 | 55400 | 55300 | 55400 | 55200 | 308 |
| 538 | 20230915 | 103500 | 1972354600 | 55300 | 55300 | 55300 | 55300 | 74 |
| 539 | 20230915 | 103400 | 1968262400 | 55300 | 55400 | 55400 | 55200 | 329 |
| 540 | 20230915 | 103300 | 1950056900 | 55400 | 55500 | 55500 | 55300 | 108 |
| 541 | 20230915 | 103200 | 1944072800 | 55500 | 55400 | 55500 | 55400 | 154 |
| 542 | 20230915 | 103100 | 1935529400 | 55500 | 55500 | 55500 | 55400 | 180 |
| 543 | 20230915 | 103000 | 1925548100 | 55500 | 55400 | 55500 | 55300 | 659 |
| 544 | 20230915 | 102900 | 1889032800 | 55400 | 55500 | 55500 | 55300 | 528 |
| 545 | 20230915 | 102800 | 1859775900 | 55500 | 55500 | 55500 | 55400 | 342 |
| 546 | 20230915 | 102700 | 1840795100 | 55400 | 55300 | 55500 | 55300 | 576 |
| 547 | 20230915 | 102600 | 1808882300 | 55300 | 55400 | 55400 | 55300 | 167 |
| 548 | 20230915 | 102500 | 1799634400 | 55400 | 55400 | 55400 | 55300 | 160 |
| 549 | 20230915 | 102400 | 1790776700 | 55400 | 55300 | 55400 | 55300 | 654 |
| 550 | 20230915 | 102300 | 1754546900 | 55300 | 55400 | 55400 | 55300 | 92 |
| 551 | 20230915 | 102200 | 1749450400 | 55400 | 55400 | 55400 | 55300 | 142 |
| 552 | 20230915 | 102100 | 1741583700 | 55300 | 55400 | 55400 | 55300 | 45 |
| 553 | 20230915 | 102000 | 1739091100 | 55400 | 55300 | 55400 | 55300 | 175 |
| 554 | 20230915 | 101900 | 1729407300 | 55300 | 55400 | 55400 | 55300 | 30 |
| 555 | 20230915 | 101800 | 1727745500 | 55300 | 55300 | 55400 | 55300 | 75 |
| 556 | 20230915 | 101700 | 1723590700 | 55400 | 55400 | 55400 | 55300 | 68 |
| 557 | 20230915 | 101600 | 1719823600 | 55400 | 55300 | 55400 | 55300 | 256 |
| 558 | 20230915 | 101500 | 1705656000 | 55300 | 55300 | 55300 | 55200 | 564 |
| 559 | 20230915 | 101400 | 1674466900 | 55300 | 55200 | 55300 | 55200 | 34 |
| 560 | 20230915 | 101300 | 1672586900 | 55300 | 55300 | 55300 | 55200 | 73 |
| 561 | 20230915 | 101200 | 1668550100 | 55300 | 55300 | 55300 | 55300 | 194 |
| 562 | 20230915 | 101100 | 1657821900 | 55300 | 55300 | 55300 | 55300 | 351 |
| 563 | 20230915 | 101000 | 1638411600 | 55300 | 55300 | 55300 | 55200 | 479 |
| 564 | 20230915 | 100900 | 1611923000 | 55300 | 55200 | 55300 | 55200 | 65 |
| 565 | 20230915 | 100800 | 1608329800 | 55300 | 55200 | 55300 | 55200 | 104 |
| 566 | 20230915 | 100700 | 1602581400 | 55300 | 55300 | 55400 | 55300 | 135 |
| 567 | 20230915 | 100600 | 1595115800 | 55200 | 55300 | 55300 | 55200 | 75 |
| 568 | 20230915 | 100500 | 1590968600 | 55300 | 55200 | 55300 | 55200 | 255 |
| 569 | 20230915 | 100400 | 1576867400 | 55300 | 55300 | 55300 | 55300 | 115 |
| 570 | 20230915 | 100300 | 1570507900 | 55200 | 55200 | 55300 | 55200 | 40 |
| 571 | 20230915 | 100200 | 1568299800 | 55300 | 55400 | 55400 | 55300 | 235 |
| 572 | 20230915 | 100100 | 1555291700 | 55300 | 55400 | 55400 | 55300 | 556 |
| 573 | 20230915 | 100000 | 1524534900 | 55400 | 55400 | 55400 | 55300 | 65 |
| 574 | 20230915 | 095900 | 1520934400 | 55400 | 55400 | 55400 | 55400 | 445 |
| 575 | 20230915 | 095800 | 1496281400 | 55400 | 55500 | 55500 | 55400 | 32 |
| 576 | 20230915 | 095700 | 1494507400 | 55500 | 55500 | 55500 | 55400 | 154 |
| 577 | 20230915 | 095600 | 1485965400 | 55500 | 55400 | 55500 | 55400 | 83 |
| 578 | 20230915 | 095500 | 1481360300 | 55400 | 55500 | 55500 | 55400 | 748 |
| 579 | 20230915 | 095400 | 1439915800 | 55500 | 55400 | 55500 | 55400 | 258 |
| 580 | 20230915 | 095300 | 1425621200 | 55400 | 55500 | 55500 | 55400 | 291 |
| 581 | 20230915 | 095200 | 1409494800 | 55500 | 55500 | 55500 | 55400 | 63 |
| 582 | 20230915 | 095100 | 1405998500 | 55400 | 55500 | 55500 | 55400 | 123 |
| 583 | 20230915 | 095000 | 1399179200 | 55500 | 55400 | 55500 | 55400 | 670 |
| 584 | 20230915 | 094900 | 1362054900 | 55400 | 55400 | 55500 | 55400 | 187 |
| 585 | 20230915 | 094800 | 1351688300 | 55500 | 55500 | 55500 | 55500 | 100 |
| 586 | 20230915 | 094700 | 1346138300 | 55500 | 55600 | 55700 | 55400 | 1598 |
| 587 | 20230915 | 094600 | 1257370300 | 55500 | 55400 | 55600 | 55400 | 2940 |
| 588 | 20230915 | 094500 | 1094269500 | 55400 | 55300 | 55400 | 55300 | 1006 |
| 589 | 20230915 | 094400 | 1038615700 | 55300 | 55200 | 55400 | 55200 | 479 |
| 590 | 20230915 | 094300 | 1012122800 | 55200 | 55200 | 55300 | 55200 | 703 |
| 591 | 20230915 | 094200 | 973256100 | 55200 | 55100 | 55200 | 55100 | 954 |
| 592 | 20230915 | 094100 | 920616700 | 55200 | 55100 | 55200 | 55100 | 57 |
| 593 | 20230915 | 094000 | 917470900 | 55200 | 55100 | 55200 | 55100 | 458 |
| 594 | 20230915 | 093900 | 892229400 | 55200 | 55200 | 55200 | 55100 | 196 |
| 595 | 20230915 | 093800 | 881418600 | 55200 | 55100 | 55200 | 55100 | 167 |
| 596 | 20230915 | 093700 | 872205400 | 55200 | 55200 | 55200 | 55200 | 99 |
| 597 | 20230915 | 093600 | 866740600 | 55100 | 55200 | 55200 | 55100 | 291 |
| 598 | 20230915 | 093500 | 850695500 | 55200 | 55100 | 55200 | 55100 | 90 |
| 599 | 20230915 | 093400 | 845733900 | 55200 | 54900 | 55200 | 54900 | 1891 |
| 600 | 20230915 | 093300 | 741689300 | 55000 | 54900 | 55000 | 54900 | 133 |
| 601 | 20230915 | 093200 | 734380500 | 55000 | 55000 | 55000 | 54900 | 166 |
| 602 | 20230915 | 093100 | 725255200 | 55000 | 54700 | 55000 | 54700 | 3978 |
| 603 | 20230915 | 093000 | 507245200 | 54700 | 54800 | 54800 | 54700 | 109 |
| 604 | 20230915 | 092900 | 501276900 | 54800 | 54900 | 54900 | 54700 | 726 |
| 605 | 20230915 | 092800 | 461483700 | 54900 | 54900 | 54900 | 54900 | 113 |
| 606 | 20230915 | 092700 | 455280000 | 54900 | 54800 | 54900 | 54800 | 255 |
| 607 | 20230915 | 092600 | 441284100 | 54900 | 54900 | 54900 | 54800 | 322 |
| 608 | 20230915 | 092500 | 423613300 | 54900 | 54800 | 54900 | 54800 | 111 |
| 609 | 20230915 | 092400 | 417524600 | 54800 | 54800 | 54900 | 54800 | 356 |
| 610 | 20230915 | 092300 | 398008800 | 54900 | 54900 | 54900 | 54800 | 85 |
| 611 | 20230915 | 092200 | 393349700 | 54900 | 54900 | 54900 | 54900 | 66 |
| 612 | 20230915 | 092100 | 389726300 | 54900 | 54900 | 54900 | 54800 | 95 |
| 613 | 20230915 | 092000 | 384512400 | 54800 | 55000 | 55000 | 54800 | 202 |
| 614 | 20230915 | 091900 | 373423700 | 54900 | 55000 | 55000 | 54900 | 75 |
| 615 | 20230915 | 091800 | 369300900 | 55000 | 54900 | 55000 | 54900 | 24 |
| 616 | 20230915 | 091700 | 367982200 | 55000 | 55000 | 55000 | 55000 | 60 |
| 617 | 20230915 | 091600 | 364682200 | 55000 | 54900 | 55000 | 54900 | 67 |
| 618 | 20230915 | 091500 | 360997800 | 55000 | 55000 | 55000 | 54900 | 173 |
| 619 | 20230915 | 091400 | 351494100 | 55000 | 55000 | 55000 | 55000 | 54 |
| 620 | 20230915 | 091300 | 348524100 | 55000 | 54900 | 55000 | 54900 | 191 |
| 621 | 20230915 | 091200 | 338037600 | 54800 | 54900 | 54900 | 54800 | 286 |
| 622 | 20230915 | 091100 | 322340900 | 54800 | 55000 | 55000 | 54800 | 907 |
| 623 | 20230915 | 091000 | 272553500 | 54900 | 54900 | 55100 | 54900 | 477 |
| 624 | 20230915 | 090900 | 246321600 | 55000 | 55100 | 55100 | 54900 | 277 |
| 625 | 20230915 | 090800 | 231088200 | 55000 | 55000 | 55000 | 54900 | 183 |
| 626 | 20230915 | 090700 | 221023800 | 54900 | 55000 | 55000 | 54800 | 1662 |
| 627 | 20230915 | 090600 | 129726900 | 55000 | 55100 | 55100 | 55000 | 253 |
| 628 | 20230915 | 090500 | 115801800 | 55000 | 55000 | 55100 | 54900 | 481 |
| 629 | 20230915 | 090400 | 89346400 | 54900 | 54900 | 55000 | 54900 | 145 |
| 630 | 20230915 | 090300 | 81375600 | 54900 | 55000 | 55000 | 54900 | 119 |
| 631 | 20230915 | 090200 | 74835900 | 55000 | 54900 | 55000 | 54900 | 28 |
| 632 | 20230915 | 090100 | 73296000 | 54900 | 55000 | 55100 | 54800 | 708 |
| 633 | 20230915 | 090000 | 34371300 | 54900 | 55000 | 55000 | 54900 | 625 |