34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230919 | 193000 | 10214103500 | 57500 | 57500 | 57500 | 57500 | 12000 |
| 3 | 20230919 | 192900 | 10214103500 | 57500 | 57500 | 57500 | 57500 | 0 |
| 4 | 20230919 | 192800 | 10214103500 | 57500 | 57500 | 57500 | 57500 | 0 |
| 5 | 20230919 | 192700 | 10214103500 | 57500 | 57500 | 57500 | 57500 | 0 |
| 6 | 20230919 | 192600 | 10214103500 | 57500 | 57500 | 57500 | 57500 | 0 |
| 7 | 20230919 | 192500 | 10214103500 | 57500 | 57500 | 57500 | 57500 | 0 |
| 8 | 20230919 | 192400 | 10214103500 | 57500 | 57500 | 57500 | 57500 | 0 |
| 9 | 20230919 | 192300 | 10214103500 | 57500 | 57500 | 57500 | 57500 | 0 |
| 10 | 20230919 | 192200 | 10214103500 | 57500 | 57500 | 57500 | 57500 | 0 |
| 11 | 20230919 | 192100 | 10214103500 | 57500 | 57500 | 57500 | 57500 | 0 |
| 12 | 20230919 | 192000 | 10214103500 | 57500 | 57500 | 57500 | 57500 | 0 |
| 13 | 20230919 | 191900 | 10214103500 | 57500 | 57500 | 57500 | 57500 | 0 |
| 14 | 20230919 | 191800 | 10214103500 | 57500 | 57500 | 57500 | 57500 | 0 |
| 15 | 20230919 | 191700 | 10214103500 | 57500 | 57500 | 57500 | 57500 | 0 |
| 16 | 20230919 | 191600 | 10214103500 | 57500 | 57500 | 57500 | 57500 | 0 |
| 17 | 20230919 | 191500 | 10214103500 | 57500 | 57500 | 57500 | 57500 | 0 |
| 18 | 20230919 | 191400 | 10214103500 | 57500 | 57500 | 57500 | 57500 | 0 |
| 19 | 20230919 | 191300 | 10214103500 | 57500 | 57500 | 57500 | 57500 | 0 |
| 20 | 20230919 | 191200 | 10214103500 | 57500 | 57500 | 57500 | 57500 | 0 |
| 21 | 20230919 | 191100 | 10214103500 | 57500 | 57500 | 57500 | 57500 | 0 |
| 22 | 20230919 | 191000 | 10214103500 | 57500 | 57500 | 57500 | 57500 | 0 |
| 23 | 20230919 | 190900 | 10214103500 | 57500 | 57500 | 57500 | 57500 | 0 |
| 24 | 20230919 | 190800 | 10214103500 | 57500 | 57500 | 57500 | 57500 | 0 |
| 25 | 20230919 | 190700 | 10214103500 | 57500 | 57500 | 57500 | 57500 | 0 |
| 26 | 20230919 | 190600 | 10214103500 | 57500 | 57500 | 57500 | 57500 | 0 |
| 27 | 20230919 | 190500 | 10214103500 | 57500 | 57500 | 57500 | 57500 | 0 |
| 28 | 20230919 | 190400 | 10214103500 | 57500 | 57500 | 57500 | 57500 | 0 |
| 29 | 20230919 | 190300 | 10214103500 | 57500 | 57500 | 57500 | 57500 | 0 |
| 30 | 20230919 | 190200 | 10214103500 | 57500 | 57500 | 57500 | 57500 | 0 |
| 31 | 20230919 | 190100 | 10214103500 | 57500 | 57500 | 57500 | 57500 | 0 |
| 32 | 20230919 | 190000 | 10214103500 | 57500 | 57500 | 57500 | 57500 | 12000 |
| 33 | 20230919 | 185900 | 10214103500 | 57500 | 57500 | 57500 | 57500 | 0 |
| 34 | 20230919 | 185800 | 10214103500 | 57500 | 57500 | 57500 | 57500 | 0 |
| 35 | 20230919 | 185700 | 10214103500 | 57500 | 57500 | 57500 | 57500 | 0 |
| 36 | 20230919 | 185600 | 10214103500 | 57500 | 57500 | 57500 | 57500 | 0 |
| 37 | 20230919 | 185500 | 10214103500 | 57500 | 57500 | 57500 | 57500 | 0 |
| 38 | 20230919 | 185400 | 10214103500 | 57500 | 57500 | 57500 | 57500 | 0 |
| 39 | 20230919 | 185300 | 10214103500 | 57500 | 57500 | 57500 | 57500 | 0 |
| 40 | 20230919 | 185200 | 10214103500 | 57500 | 57500 | 57500 | 57500 | 0 |
| 41 | 20230919 | 185100 | 10214103500 | 57500 | 57500 | 57500 | 57500 | 0 |
| 42 | 20230919 | 185000 | 10214103500 | 57500 | 57500 | 57500 | 57500 | 0 |
| 43 | 20230919 | 184900 | 10214103500 | 57500 | 57500 | 57500 | 57500 | 0 |
| 44 | 20230919 | 184800 | 10214103500 | 57500 | 57500 | 57500 | 57500 | 0 |
| 45 | 20230919 | 184700 | 10214103500 | 57500 | 57500 | 57500 | 57500 | 0 |
| 46 | 20230919 | 184600 | 10214103500 | 57500 | 57500 | 57500 | 57500 | 0 |
| 47 | 20230919 | 184500 | 10214103500 | 57500 | 57500 | 57500 | 57500 | 0 |
| 48 | 20230919 | 184400 | 10214103500 | 57500 | 57500 | 57500 | 57500 | 0 |
| 49 | 20230919 | 184300 | 10214103500 | 57500 | 57500 | 57500 | 57500 | 0 |
| 50 | 20230919 | 184200 | 10214103500 | 57500 | 57500 | 57500 | 57500 | 0 |
| 51 | 20230919 | 184100 | 10214103500 | 57500 | 57500 | 57500 | 57500 | 0 |
| 52 | 20230919 | 184000 | 10214103500 | 57500 | 57500 | 57500 | 57500 | 0 |
| 53 | 20230919 | 183900 | 10214103500 | 57500 | 57500 | 57500 | 57500 | 0 |
| 54 | 20230919 | 183800 | 10214103500 | 57500 | 57500 | 57500 | 57500 | 0 |
| 55 | 20230919 | 183700 | 10214103500 | 57500 | 57500 | 57500 | 57500 | 0 |
| 56 | 20230919 | 183600 | 10214103500 | 57500 | 57500 | 57500 | 57500 | 0 |
| 57 | 20230919 | 183500 | 10214103500 | 57500 | 57500 | 57500 | 57500 | 0 |
| 58 | 20230919 | 183400 | 10214103500 | 57500 | 57500 | 57500 | 57500 | 0 |
| 59 | 20230919 | 183300 | 10214103500 | 57500 | 57500 | 57500 | 57500 | 0 |
| 60 | 20230919 | 183200 | 10214103500 | 57500 | 57500 | 57500 | 57500 | 0 |
| 61 | 20230919 | 183100 | 10214103500 | 57500 | 57500 | 57500 | 57500 | 0 |
| 62 | 20230919 | 183000 | 10214103500 | 57500 | 57500 | 57500 | 57500 | 12000 |
| 63 | 20230919 | 182900 | 10214103500 | 57500 | 57500 | 57500 | 57500 | 0 |
| 64 | 20230919 | 182800 | 10214103500 | 57500 | 57500 | 57500 | 57500 | 0 |
| 65 | 20230919 | 182700 | 10214103500 | 57500 | 57500 | 57500 | 57500 | 0 |
| 66 | 20230919 | 182600 | 10214103500 | 57500 | 57500 | 57500 | 57500 | 0 |
| 67 | 20230919 | 182500 | 10214103500 | 57500 | 57500 | 57500 | 57500 | 0 |
| 68 | 20230919 | 182400 | 10214103500 | 57500 | 57500 | 57500 | 57500 | 0 |
| 69 | 20230919 | 182300 | 10214103500 | 57500 | 57500 | 57500 | 57500 | 0 |
| 70 | 20230919 | 182200 | 10214103500 | 57500 | 57500 | 57500 | 57500 | 0 |
| 71 | 20230919 | 182100 | 10214103500 | 57500 | 57500 | 57500 | 57500 | 0 |
| 72 | 20230919 | 182000 | 10214103500 | 57500 | 57500 | 57500 | 57500 | 0 |
| 73 | 20230919 | 181900 | 10214103500 | 57500 | 57500 | 57500 | 57500 | 0 |
| 74 | 20230919 | 181800 | 10214103500 | 57500 | 57500 | 57500 | 57500 | 0 |
| 75 | 20230919 | 181700 | 10214103500 | 57500 | 57500 | 57500 | 57500 | 0 |
| 76 | 20230919 | 181600 | 10214103500 | 57500 | 57500 | 57500 | 57500 | 0 |
| 77 | 20230919 | 181500 | 10214103500 | 57500 | 57500 | 57500 | 57500 | 0 |
| 78 | 20230919 | 181400 | 10214103500 | 57500 | 57500 | 57500 | 57500 | 0 |
| 79 | 20230919 | 181300 | 10214103500 | 57500 | 57500 | 57500 | 57500 | 0 |
| 80 | 20230919 | 181200 | 10214103500 | 57500 | 57500 | 57500 | 57500 | 0 |
| 81 | 20230919 | 181100 | 10214103500 | 57500 | 57500 | 57500 | 57500 | 0 |
| 82 | 20230919 | 181000 | 10214103500 | 57500 | 57500 | 57500 | 57500 | 0 |
| 83 | 20230919 | 180900 | 10214103500 | 57500 | 57500 | 57500 | 57500 | 0 |
| 84 | 20230919 | 180800 | 10214103500 | 57500 | 57500 | 57500 | 57500 | 0 |
| 85 | 20230919 | 180700 | 10214103500 | 57500 | 57500 | 57500 | 57500 | 0 |
| 86 | 20230919 | 180600 | 10214103500 | 57500 | 57500 | 57500 | 57500 | 0 |
| 87 | 20230919 | 180500 | 10214103500 | 57500 | 57500 | 57500 | 57500 | 0 |
| 88 | 20230919 | 180400 | 10214103500 | 57500 | 57500 | 57500 | 57500 | 0 |
| 89 | 20230919 | 180300 | 10214103500 | 57500 | 57500 | 57500 | 57500 | 0 |
| 90 | 20230919 | 180200 | 10214103500 | 57500 | 57500 | 57500 | 57500 | 0 |
| 91 | 20230919 | 180100 | 10214103500 | 57500 | 57500 | 57500 | 57500 | 0 |
| 92 | 20230919 | 180000 | 10214103500 | 57500 | 57500 | 57500 | 57500 | 12000 |
| 93 | 20230919 | 175900 | 10214103500 | 57500 | 57500 | 57500 | 57500 | 0 |
| 94 | 20230919 | 175800 | 10214103500 | 57500 | 57500 | 57500 | 57500 | 0 |
| 95 | 20230919 | 175700 | 10214103500 | 57500 | 57500 | 57500 | 57500 | 0 |
| 96 | 20230919 | 175600 | 10214103500 | 57500 | 57500 | 57500 | 57500 | 0 |
| 97 | 20230919 | 175500 | 10214103500 | 57500 | 57500 | 57500 | 57500 | 0 |
| 98 | 20230919 | 175400 | 10214103500 | 57500 | 57500 | 57500 | 57500 | 0 |
| 99 | 20230919 | 175300 | 10214103500 | 57500 | 57500 | 57500 | 57500 | 0 |
| 100 | 20230919 | 175200 | 10214103500 | 57500 | 57500 | 57500 | 57500 | 0 |
| 101 | 20230919 | 175100 | 10214103500 | 57500 | 57500 | 57500 | 57500 | 0 |
| 102 | 20230919 | 175000 | 10214103500 | 57500 | 57500 | 57500 | 57500 | 0 |
| 103 | 20230919 | 174900 | 10214103500 | 57500 | 57500 | 57500 | 57500 | 0 |
| 104 | 20230919 | 174800 | 10214103500 | 57500 | 57500 | 57500 | 57500 | 0 |
| 105 | 20230919 | 174700 | 10214103500 | 57500 | 57500 | 57500 | 57500 | 0 |
| 106 | 20230919 | 174600 | 10214103500 | 57500 | 57500 | 57500 | 57500 | 0 |
| 107 | 20230919 | 174500 | 10214103500 | 57500 | 57500 | 57500 | 57500 | 0 |
| 108 | 20230919 | 174400 | 10214103500 | 57500 | 57500 | 57500 | 57500 | 0 |
| 109 | 20230919 | 174300 | 10214103500 | 57500 | 57500 | 57500 | 57500 | 0 |
| 110 | 20230919 | 174200 | 10214103500 | 57500 | 57500 | 57500 | 57500 | 0 |
| 111 | 20230919 | 174100 | 10214103500 | 57500 | 57500 | 57500 | 57500 | 0 |
| 112 | 20230919 | 174000 | 10214103500 | 57500 | 57500 | 57500 | 57500 | 0 |
| 113 | 20230919 | 173900 | 10214103500 | 57500 | 57500 | 57500 | 57500 | 0 |
| 114 | 20230919 | 173800 | 10214103500 | 57500 | 57500 | 57500 | 57500 | 0 |
| 115 | 20230919 | 173700 | 10214103500 | 57500 | 57500 | 57500 | 57500 | 0 |
| 116 | 20230919 | 173600 | 10214103500 | 57500 | 57500 | 57500 | 57500 | 0 |
| 117 | 20230919 | 173500 | 10214103500 | 57500 | 57500 | 57500 | 57500 | 0 |
| 118 | 20230919 | 173400 | 10214103500 | 57500 | 57500 | 57500 | 57500 | 0 |
| 119 | 20230919 | 173300 | 10214103500 | 57500 | 57500 | 57500 | 57500 | 0 |
| 120 | 20230919 | 173200 | 10214103500 | 57500 | 57500 | 57500 | 57500 | 0 |
| 121 | 20230919 | 173100 | 10214103500 | 57500 | 57500 | 57500 | 57500 | 0 |
| 122 | 20230919 | 173000 | 10214103500 | 57500 | 57500 | 57500 | 57500 | 12000 |
| 123 | 20230919 | 172900 | 10214103500 | 57500 | 57500 | 57500 | 57500 | 0 |
| 124 | 20230919 | 172800 | 10214103500 | 57500 | 57500 | 57500 | 57500 | 0 |
| 125 | 20230919 | 172700 | 10214103500 | 57500 | 57500 | 57500 | 57500 | 0 |
| 126 | 20230919 | 172600 | 10214103500 | 57500 | 57500 | 57500 | 57500 | 0 |
| 127 | 20230919 | 172500 | 10214103500 | 57500 | 57500 | 57500 | 57500 | 0 |
| 128 | 20230919 | 172400 | 10214103500 | 57500 | 57500 | 57500 | 57500 | 0 |
| 129 | 20230919 | 172300 | 10214103500 | 57500 | 57500 | 57500 | 57500 | 0 |
| 130 | 20230919 | 172200 | 10214103500 | 57500 | 57500 | 57500 | 57500 | 0 |
| 131 | 20230919 | 172100 | 10214103500 | 57500 | 57500 | 57500 | 57500 | 0 |
| 132 | 20230919 | 172000 | 10214103500 | 57500 | 57500 | 57500 | 57500 | 0 |
| 133 | 20230919 | 171900 | 10214103500 | 57500 | 57500 | 57500 | 57500 | 0 |
| 134 | 20230919 | 171800 | 10214103500 | 57500 | 57500 | 57500 | 57500 | 0 |
| 135 | 20230919 | 171700 | 10214103500 | 57500 | 57500 | 57500 | 57500 | 0 |
| 136 | 20230919 | 171600 | 10214103500 | 57500 | 57500 | 57500 | 57500 | 0 |
| 137 | 20230919 | 171500 | 10214103500 | 57500 | 57500 | 57500 | 57500 | 0 |
| 138 | 20230919 | 171400 | 10214103500 | 57500 | 57500 | 57500 | 57500 | 0 |
| 139 | 20230919 | 171300 | 10214103500 | 57500 | 57500 | 57500 | 57500 | 0 |
| 140 | 20230919 | 171200 | 10214103500 | 57500 | 57500 | 57500 | 57500 | 0 |
| 141 | 20230919 | 171100 | 10214103500 | 57500 | 57500 | 57500 | 57500 | 0 |
| 142 | 20230919 | 171000 | 10214103500 | 57500 | 57500 | 57500 | 57500 | 0 |
| 143 | 20230919 | 170900 | 10214103500 | 57500 | 57500 | 57500 | 57500 | 0 |
| 144 | 20230919 | 170800 | 10214103500 | 57500 | 57500 | 57500 | 57500 | 0 |
| 145 | 20230919 | 170700 | 10214103500 | 57500 | 57500 | 57500 | 57500 | 0 |
| 146 | 20230919 | 170600 | 10214103500 | 57500 | 57500 | 57500 | 57500 | 0 |
| 147 | 20230919 | 170500 | 10214103500 | 57500 | 57500 | 57500 | 57500 | 0 |
| 148 | 20230919 | 170400 | 10214103500 | 57500 | 57500 | 57500 | 57500 | 0 |
| 149 | 20230919 | 170300 | 10214103500 | 57500 | 57500 | 57500 | 57500 | 0 |
| 150 | 20230919 | 170200 | 10214103500 | 57500 | 57500 | 57500 | 57500 | 0 |
| 151 | 20230919 | 170100 | 10214103500 | 57500 | 57500 | 57500 | 57500 | 0 |
| 152 | 20230919 | 170000 | 10214103500 | 57500 | 57500 | 57500 | 57500 | 12000 |
| 153 | 20230919 | 165900 | 10214103500 | 57500 | 57500 | 57500 | 57500 | 0 |
| 154 | 20230919 | 165800 | 10214103500 | 57500 | 57500 | 57500 | 57500 | 0 |
| 155 | 20230919 | 165700 | 10214103500 | 57500 | 57500 | 57500 | 57500 | 0 |
| 156 | 20230919 | 165600 | 10214103500 | 57500 | 57500 | 57500 | 57500 | 0 |
| 157 | 20230919 | 165500 | 10214103500 | 57500 | 57500 | 57500 | 57500 | 0 |
| 158 | 20230919 | 165400 | 10214103500 | 57500 | 57500 | 57500 | 57500 | 0 |
| 159 | 20230919 | 165300 | 10214103500 | 57500 | 57500 | 57500 | 57500 | 0 |
| 160 | 20230919 | 165200 | 10214103500 | 57500 | 57500 | 57500 | 57500 | 0 |
| 161 | 20230919 | 165100 | 10214103500 | 57500 | 57500 | 57500 | 57500 | 0 |
| 162 | 20230919 | 165000 | 10214103500 | 57500 | 57500 | 57500 | 57500 | 0 |
| 163 | 20230919 | 164900 | 10214103500 | 57500 | 57500 | 57500 | 57500 | 0 |
| 164 | 20230919 | 164800 | 10214103500 | 57500 | 57500 | 57500 | 57500 | 0 |
| 165 | 20230919 | 164700 | 10214103500 | 57500 | 57500 | 57500 | 57500 | 0 |
| 166 | 20230919 | 164600 | 10214103500 | 57500 | 57500 | 57500 | 57500 | 0 |
| 167 | 20230919 | 164500 | 10214103500 | 57500 | 57500 | 57500 | 57500 | 0 |
| 168 | 20230919 | 164400 | 10214103500 | 57500 | 57500 | 57500 | 57500 | 0 |
| 169 | 20230919 | 164300 | 10214103500 | 57500 | 57500 | 57500 | 57500 | 0 |
| 170 | 20230919 | 164200 | 10214103500 | 57500 | 57500 | 57500 | 57500 | 0 |
| 171 | 20230919 | 164100 | 10214103500 | 57500 | 57500 | 57500 | 57500 | 0 |
| 172 | 20230919 | 164000 | 10214103500 | 57500 | 57500 | 57500 | 57500 | 0 |
| 173 | 20230919 | 163900 | 10214103500 | 57500 | 57500 | 57500 | 57500 | 0 |
| 174 | 20230919 | 163800 | 10214103500 | 57500 | 57500 | 57500 | 57500 | 0 |
| 175 | 20230919 | 163700 | 10214103500 | 57500 | 57500 | 57500 | 57500 | 0 |
| 176 | 20230919 | 163600 | 10214103500 | 57500 | 57500 | 57500 | 57500 | 0 |
| 177 | 20230919 | 163500 | 10214103500 | 57500 | 57500 | 57500 | 57500 | 0 |
| 178 | 20230919 | 163400 | 10214103500 | 57500 | 57500 | 57500 | 57500 | 0 |
| 179 | 20230919 | 163300 | 10214103500 | 57500 | 57500 | 57500 | 57500 | 0 |
| 180 | 20230919 | 163200 | 10214103500 | 57500 | 57500 | 57500 | 57500 | 0 |
| 181 | 20230919 | 163100 | 10214103500 | 57500 | 57500 | 57500 | 57500 | 0 |
| 182 | 20230919 | 163000 | 10214103500 | 57500 | 57500 | 57500 | 57500 | 12000 |
| 183 | 20230919 | 162900 | 10214103500 | 57500 | 57500 | 57500 | 57500 | 0 |
| 184 | 20230919 | 162800 | 10214103500 | 57500 | 57500 | 57500 | 57500 | 0 |
| 185 | 20230919 | 162700 | 10214103500 | 57500 | 57500 | 57500 | 57500 | 0 |
| 186 | 20230919 | 162600 | 10214103500 | 57500 | 57500 | 57500 | 57500 | 0 |
| 187 | 20230919 | 162500 | 10214103500 | 57500 | 57500 | 57500 | 57500 | 0 |
| 188 | 20230919 | 162400 | 10214103500 | 57500 | 57500 | 57500 | 57500 | 0 |
| 189 | 20230919 | 162300 | 10214103500 | 57500 | 57500 | 57500 | 57500 | 0 |
| 190 | 20230919 | 162200 | 10214103500 | 57500 | 57500 | 57500 | 57500 | 0 |
| 191 | 20230919 | 162100 | 10214103500 | 57500 | 57500 | 57500 | 57500 | 0 |
| 192 | 20230919 | 162000 | 10214103500 | 57500 | 57500 | 57500 | 57500 | 0 |
| 193 | 20230919 | 161900 | 10214103500 | 57500 | 57500 | 57500 | 57500 | 0 |
| 194 | 20230919 | 161800 | 10214103500 | 57500 | 57500 | 57500 | 57500 | 0 |
| 195 | 20230919 | 161700 | 10214103500 | 57500 | 57500 | 57500 | 57500 | 0 |
| 196 | 20230919 | 161600 | 10214103500 | 57500 | 57500 | 57500 | 57500 | 0 |
| 197 | 20230919 | 161500 | 10214103500 | 57500 | 57500 | 57500 | 57500 | 0 |
| 198 | 20230919 | 161400 | 10214103500 | 57500 | 57500 | 57500 | 57500 | 0 |
| 199 | 20230919 | 161300 | 10214103500 | 57500 | 57500 | 57500 | 57500 | 0 |
| 200 | 20230919 | 161200 | 10214103500 | 57500 | 57500 | 57500 | 57500 | 0 |
| 201 | 20230919 | 161100 | 10214103500 | 57500 | 57500 | 57500 | 57500 | 0 |
| 202 | 20230919 | 161000 | 10214103500 | 57500 | 57500 | 57500 | 57500 | 0 |
| 203 | 20230919 | 160900 | 10214103500 | 57500 | 57500 | 57500 | 57500 | 0 |
| 204 | 20230919 | 160800 | 10214103500 | 57500 | 57500 | 57500 | 57500 | 0 |
| 205 | 20230919 | 160700 | 10214103500 | 57500 | 57500 | 57500 | 57500 | 0 |
| 206 | 20230919 | 160600 | 10214103500 | 57500 | 57500 | 57500 | 57500 | 0 |
| 207 | 20230919 | 160500 | 10214103500 | 57500 | 57500 | 57500 | 57500 | 0 |
| 208 | 20230919 | 160400 | 10214103500 | 57500 | 57500 | 57500 | 57500 | 0 |
| 209 | 20230919 | 160300 | 10214103500 | 57500 | 57500 | 57500 | 57500 | 0 |
| 210 | 20230919 | 160200 | 10214103500 | 57500 | 57500 | 57500 | 57500 | 0 |
| 211 | 20230919 | 160100 | 10214103500 | 57500 | 57500 | 57500 | 57500 | 0 |
| 212 | 20230919 | 160000 | 10214103500 | 57500 | 57500 | 57500 | 57500 | 12000 |
| 213 | 20230919 | 155900 | 10214103500 | 57500 | 57500 | 57500 | 57500 | 0 |
| 214 | 20230919 | 155800 | 10214103500 | 57500 | 57500 | 57500 | 57500 | 0 |
| 215 | 20230919 | 155700 | 10214103500 | 57500 | 57500 | 57500 | 57500 | 0 |
| 216 | 20230919 | 155600 | 10214103500 | 57500 | 57500 | 57500 | 57500 | 0 |
| 217 | 20230919 | 155500 | 10214103500 | 57500 | 57500 | 57500 | 57500 | 0 |
| 218 | 20230919 | 155400 | 10214103500 | 57500 | 57500 | 57500 | 57500 | 0 |
| 219 | 20230919 | 155300 | 10214103500 | 57500 | 57500 | 57500 | 57500 | 0 |
| 220 | 20230919 | 155200 | 10214103500 | 57500 | 57500 | 57500 | 57500 | 0 |
| 221 | 20230919 | 155100 | 10214103500 | 57500 | 57500 | 57500 | 57500 | 0 |
| 222 | 20230919 | 155000 | 10214103500 | 57500 | 57500 | 57500 | 57500 | 0 |
| 223 | 20230919 | 154900 | 10214103500 | 57500 | 57500 | 57500 | 57500 | 0 |
| 224 | 20230919 | 154800 | 10214103500 | 57500 | 57500 | 57500 | 57500 | 0 |
| 225 | 20230919 | 154700 | 10214103500 | 57500 | 57500 | 57500 | 57500 | 0 |
| 226 | 20230919 | 154600 | 10214103500 | 57500 | 57500 | 57500 | 57500 | 0 |
| 227 | 20230919 | 154500 | 10214103500 | 57500 | 57500 | 57500 | 57500 | 0 |
| 228 | 20230919 | 154400 | 10214103500 | 57500 | 57500 | 57500 | 57500 | 0 |
| 229 | 20230919 | 154300 | 10214103500 | 57500 | 57500 | 57500 | 57500 | 0 |
| 230 | 20230919 | 154200 | 10214103500 | 57500 | 57500 | 57500 | 57500 | 0 |
| 231 | 20230919 | 154100 | 10214103500 | 57500 | 57500 | 57500 | 57500 | 0 |
| 232 | 20230919 | 154000 | 10214103500 | 57500 | 57500 | 57500 | 57500 | 0 |
| 233 | 20230919 | 153900 | 10214103500 | 57500 | 57500 | 57500 | 57500 | 0 |
| 234 | 20230919 | 153800 | 10214103500 | 57500 | 57500 | 57500 | 57500 | 0 |
| 235 | 20230919 | 153700 | 10214103500 | 57500 | 57500 | 57500 | 57500 | 0 |
| 236 | 20230919 | 153600 | 10214103500 | 57500 | 57500 | 57500 | 57500 | 0 |
| 237 | 20230919 | 153500 | 10214103500 | 57500 | 57500 | 57500 | 57500 | 0 |
| 238 | 20230919 | 153400 | 10214103500 | 57500 | 57500 | 57500 | 57500 | 0 |
| 239 | 20230919 | 153300 | 10214103500 | 57500 | 57500 | 57500 | 57500 | 0 |
| 240 | 20230919 | 153200 | 10214103500 | 57500 | 57500 | 57500 | 57500 | 0 |
| 241 | 20230919 | 153100 | 10214103500 | 57500 | 57500 | 57500 | 57500 | 0 |
| 242 | 20230919 | 153000 | 10214103500 | 57500 | 57500 | 57500 | 57500 | 24000 |
| 243 | 20230919 | 152900 | 9524103500 | 57400 | 57400 | 57400 | 57400 | 0 |
| 244 | 20230919 | 152800 | 9524103500 | 57400 | 57400 | 57400 | 57400 | 0 |
| 245 | 20230919 | 152700 | 9524103500 | 57400 | 57400 | 57400 | 57400 | 0 |
| 246 | 20230919 | 152600 | 9524103500 | 57400 | 57400 | 57400 | 57400 | 0 |
| 247 | 20230919 | 152500 | 9524103500 | 57400 | 57400 | 57400 | 57400 | 0 |
| 248 | 20230919 | 152400 | 9524103500 | 57400 | 57400 | 57400 | 57400 | 0 |
| 249 | 20230919 | 152300 | 9524103500 | 57400 | 57400 | 57400 | 57400 | 0 |
| 250 | 20230919 | 152200 | 9524103500 | 57400 | 57400 | 57400 | 57400 | 0 |
| 251 | 20230919 | 152100 | 9524103500 | 57400 | 57400 | 57400 | 57400 | 0 |
| 252 | 20230919 | 152000 | 9524103500 | 57400 | 57400 | 57400 | 57400 | 0 |
| 253 | 20230919 | 151900 | 9524103500 | 57400 | 57700 | 57800 | 57400 | 1064 |
| 254 | 20230919 | 151800 | 9462765200 | 57600 | 57600 | 57700 | 57600 | 1157 |
| 255 | 20230919 | 151700 | 9396040300 | 57600 | 57600 | 57800 | 57600 | 2714 |
| 256 | 20230919 | 151600 | 9239482900 | 57600 | 57700 | 57700 | 57600 | 1897 |
| 257 | 20230919 | 151500 | 9130028900 | 57600 | 57600 | 57700 | 57600 | 1533 |
| 258 | 20230919 | 151400 | 9041579600 | 57600 | 57500 | 57700 | 57500 | 866 |
| 259 | 20230919 | 151300 | 8991706400 | 57600 | 57400 | 57600 | 57400 | 960 |
| 260 | 20230919 | 151200 | 8936497200 | 57400 | 57300 | 57500 | 57300 | 926 |
| 261 | 20230919 | 151100 | 8883258700 | 57300 | 57300 | 57400 | 57200 | 3425 |
| 262 | 20230919 | 151000 | 8686961100 | 57400 | 57400 | 57400 | 57300 | 6302 |
| 263 | 20230919 | 150900 | 8325733100 | 57300 | 57300 | 57400 | 57300 | 1403 |
| 264 | 20230919 | 150800 | 8245327800 | 57300 | 57300 | 57400 | 57300 | 86 |
| 265 | 20230919 | 150700 | 8240392200 | 57400 | 57300 | 57400 | 57300 | 576 |
| 266 | 20230919 | 150600 | 8207363300 | 57400 | 57400 | 57400 | 57300 | 201 |
| 267 | 20230919 | 150500 | 8195826500 | 57400 | 57400 | 57400 | 57300 | 167 |
| 268 | 20230919 | 150400 | 8186241300 | 57400 | 57400 | 57400 | 57300 | 171 |
| 269 | 20230919 | 150300 | 8176426700 | 57400 | 57400 | 57400 | 57300 | 360 |
| 270 | 20230919 | 150200 | 8155763500 | 57400 | 57400 | 57400 | 57300 | 191 |
| 271 | 20230919 | 150100 | 8144803900 | 57400 | 57400 | 57400 | 57300 | 417 |
| 272 | 20230919 | 150000 | 8120890000 | 57300 | 57500 | 57500 | 57300 | 3049 |
| 273 | 20230919 | 145900 | 7945866800 | 57500 | 57500 | 57500 | 57400 | 328 |
| 274 | 20230919 | 145800 | 7927007600 | 57400 | 57500 | 57500 | 57400 | 617 |
| 275 | 20230919 | 145700 | 7891533900 | 57400 | 57400 | 57500 | 57400 | 352 |
| 276 | 20230919 | 145600 | 7871295100 | 57500 | 57400 | 57500 | 57400 | 372 |
| 277 | 20230919 | 145500 | 7849912700 | 57400 | 57400 | 57500 | 57400 | 344 |
| 278 | 20230919 | 145400 | 7830137600 | 57500 | 57400 | 57500 | 57400 | 245 |
| 279 | 20230919 | 145300 | 7816051500 | 57500 | 57500 | 57500 | 57400 | 468 |
| 280 | 20230919 | 145200 | 7789144300 | 57500 | 57500 | 57500 | 57400 | 427 |
| 281 | 20230919 | 145100 | 7764595200 | 57500 | 57500 | 57500 | 57400 | 233 |
| 282 | 20230919 | 145000 | 7751198400 | 57400 | 57300 | 57500 | 57300 | 361 |
| 283 | 20230919 | 144900 | 7730445000 | 57400 | 57400 | 57400 | 57300 | 229 |
| 284 | 20230919 | 144800 | 7717301200 | 57400 | 57500 | 57500 | 57300 | 306 |
| 285 | 20230919 | 144700 | 7699734800 | 57400 | 57500 | 57500 | 57300 | 704 |
| 286 | 20230919 | 144600 | 7659298900 | 57500 | 57300 | 57500 | 57300 | 810 |
| 287 | 20230919 | 144500 | 7612817300 | 57300 | 57400 | 57500 | 57300 | 941 |
| 288 | 20230919 | 144400 | 7558844900 | 57400 | 57500 | 57500 | 57300 | 1234 |
| 289 | 20230919 | 144300 | 7487979400 | 57500 | 57500 | 57500 | 57400 | 369 |
| 290 | 20230919 | 144200 | 7466774600 | 57400 | 57300 | 57500 | 57300 | 1072 |
| 291 | 20230919 | 144100 | 7405242200 | 57400 | 57300 | 57400 | 57300 | 310 |
| 292 | 20230919 | 144000 | 7387448800 | 57400 | 57400 | 57400 | 57300 | 409 |
| 293 | 20230919 | 143900 | 7363972600 | 57400 | 57400 | 57400 | 57300 | 217 |
| 294 | 20230919 | 143800 | 7351521900 | 57400 | 57400 | 57500 | 57300 | 569 |
| 295 | 20230919 | 143700 | 7318885100 | 57400 | 57300 | 57500 | 57300 | 703 |
| 296 | 20230919 | 143600 | 7278522100 | 57400 | 57300 | 57400 | 57300 | 332 |
| 297 | 20230919 | 143500 | 7259473900 | 57400 | 57400 | 57400 | 57300 | 676 |
| 298 | 20230919 | 143400 | 7220682900 | 57400 | 57400 | 57500 | 57300 | 314 |
| 299 | 20230919 | 143300 | 7202662400 | 57400 | 57400 | 57400 | 57300 | 153 |
| 300 | 20230919 | 143200 | 7193880600 | 57400 | 57400 | 57400 | 57200 | 554 |
| 301 | 20230919 | 143100 | 7162123800 | 57400 | 57300 | 57400 | 57300 | 177 |
| 302 | 20230919 | 143000 | 7151964500 | 57400 | 57400 | 57400 | 57300 | 274 |
| 303 | 20230919 | 142900 | 7136237200 | 57300 | 57300 | 57400 | 57300 | 277 |
| 304 | 20230919 | 142800 | 7120338200 | 57400 | 57400 | 57400 | 57300 | 170 |
| 305 | 20230919 | 142700 | 7110580600 | 57400 | 57300 | 57400 | 57200 | 289 |
| 306 | 20230919 | 142600 | 7093998400 | 57200 | 57300 | 57400 | 57200 | 1217 |
| 307 | 20230919 | 142500 | 7024200600 | 57400 | 57300 | 57400 | 57300 | 323 |
| 308 | 20230919 | 142400 | 7005682400 | 57200 | 57300 | 57300 | 57200 | 386 |
| 309 | 20230919 | 142300 | 6983565100 | 57300 | 57300 | 57400 | 57200 | 614 |
| 310 | 20230919 | 142200 | 6948378200 | 57400 | 57500 | 57500 | 57300 | 51 |
| 311 | 20230919 | 142100 | 6945447900 | 57400 | 57500 | 57500 | 57300 | 727 |
| 312 | 20230919 | 142000 | 6903685000 | 57500 | 57300 | 57500 | 57300 | 232 |
| 313 | 20230919 | 141900 | 6890365000 | 57300 | 57400 | 57400 | 57300 | 159 |
| 314 | 20230919 | 141800 | 6881242500 | 57300 | 57400 | 57500 | 57300 | 599 |
| 315 | 20230919 | 141700 | 6846857300 | 57500 | 57300 | 57500 | 57300 | 511 |
| 316 | 20230919 | 141600 | 6817525500 | 57400 | 57400 | 57400 | 57300 | 180 |
| 317 | 20230919 | 141500 | 6807193900 | 57300 | 57400 | 57500 | 57300 | 482 |
| 318 | 20230919 | 141400 | 6779508400 | 57400 | 57400 | 57400 | 57300 | 184 |
| 319 | 20230919 | 141300 | 6768947200 | 57400 | 57300 | 57400 | 57300 | 324 |
| 320 | 20230919 | 141200 | 6750350200 | 57400 | 57300 | 57400 | 57300 | 303 |
| 321 | 20230919 | 141100 | 6732958500 | 57300 | 57300 | 57400 | 57300 | 162 |
| 322 | 20230919 | 141000 | 6723660100 | 57400 | 57400 | 57400 | 57300 | 277 |
| 323 | 20230919 | 140900 | 6707760900 | 57400 | 57400 | 57400 | 57300 | 470 |
| 324 | 20230919 | 140800 | 6680783400 | 57300 | 57300 | 57400 | 57300 | 89 |
| 325 | 20230919 | 140700 | 6675677500 | 57400 | 57400 | 57400 | 57300 | 389 |
| 326 | 20230919 | 140600 | 6653349500 | 57300 | 57300 | 57400 | 57300 | 302 |
| 327 | 20230919 | 140500 | 6636034200 | 57400 | 57400 | 57400 | 57300 | 245 |
| 328 | 20230919 | 140400 | 6621976300 | 57300 | 57300 | 57400 | 57300 | 371 |
| 329 | 20230919 | 140300 | 6600681500 | 57300 | 57400 | 57400 | 57300 | 228 |
| 330 | 20230919 | 140200 | 6587606000 | 57400 | 57400 | 57500 | 57300 | 244 |
| 331 | 20230919 | 140100 | 6573600300 | 57400 | 57600 | 57600 | 57300 | 1093 |
| 332 | 20230919 | 140000 | 6510747500 | 57600 | 57500 | 57600 | 57500 | 108 |
| 333 | 20230919 | 135900 | 6504527400 | 57500 | 57600 | 57600 | 57500 | 188 |
| 334 | 20230919 | 135800 | 6493698800 | 57500 | 57600 | 57600 | 57500 | 268 |
| 335 | 20230919 | 135700 | 6478262500 | 57600 | 57600 | 57600 | 57500 | 168 |
| 336 | 20230919 | 135600 | 6468586200 | 57600 | 57500 | 57600 | 57500 | 242 |
| 337 | 20230919 | 135500 | 6454648800 | 57500 | 57500 | 57600 | 57500 | 157 |
| 338 | 20230919 | 135400 | 6445606200 | 57500 | 57600 | 57600 | 57400 | 449 |
| 339 | 20230919 | 135300 | 6419764800 | 57600 | 57500 | 57600 | 57400 | 432 |
| 340 | 20230919 | 135200 | 6394917600 | 57500 | 57400 | 57500 | 57400 | 120 |
| 341 | 20230919 | 135100 | 6388018600 | 57500 | 57500 | 57500 | 57400 | 293 |
| 342 | 20230919 | 135000 | 6371171500 | 57400 | 57400 | 57500 | 57400 | 258 |
| 343 | 20230919 | 134900 | 6356336900 | 57500 | 57500 | 57500 | 57400 | 199 |
| 344 | 20230919 | 134800 | 6344900300 | 57500 | 57500 | 57500 | 57400 | 403 |
| 345 | 20230919 | 134700 | 6321728200 | 57400 | 57500 | 57500 | 57400 | 149 |
| 346 | 20230919 | 134600 | 6313161200 | 57400 | 57600 | 57600 | 57400 | 440 |
| 347 | 20230919 | 134500 | 6287848300 | 57500 | 57500 | 57600 | 57500 | 188 |
| 348 | 20230919 | 134400 | 6277020100 | 57600 | 57500 | 57600 | 57500 | 310 |
| 349 | 20230919 | 134300 | 6259168800 | 57500 | 57500 | 57500 | 57400 | 372 |
| 350 | 20230919 | 134200 | 6237779000 | 57600 | 57500 | 57600 | 57400 | 356 |
| 351 | 20230919 | 134100 | 6217295800 | 57600 | 57600 | 57600 | 57500 | 280 |
| 352 | 20230919 | 134000 | 6201168300 | 57600 | 57600 | 57600 | 57500 | 500 |
| 353 | 20230919 | 133900 | 6172395000 | 57500 | 57600 | 57600 | 57500 | 201 |
| 354 | 20230919 | 133800 | 6160817900 | 57600 | 57500 | 57600 | 57400 | 281 |
| 355 | 20230919 | 133700 | 6144638100 | 57500 | 57500 | 57600 | 57400 | 438 |
| 356 | 20230919 | 133600 | 6119452200 | 57500 | 57500 | 57500 | 57400 | 177 |
| 357 | 20230919 | 133500 | 6109276500 | 57500 | 57400 | 57500 | 57400 | 257 |
| 358 | 20230919 | 133400 | 6094499900 | 57500 | 57600 | 57600 | 57400 | 542 |
| 359 | 20230919 | 133300 | 6063333600 | 57500 | 57400 | 57600 | 57400 | 216 |
| 360 | 20230919 | 133200 | 6050902300 | 57500 | 57500 | 57500 | 57400 | 255 |
| 361 | 20230919 | 133100 | 6036240400 | 57500 | 57600 | 57600 | 57400 | 345 |
| 362 | 20230919 | 133000 | 6016390200 | 57600 | 57500 | 57600 | 57500 | 307 |
| 363 | 20230919 | 132900 | 5998723800 | 57600 | 57500 | 57600 | 57500 | 285 |
| 364 | 20230919 | 132800 | 5982330700 | 57400 | 57400 | 57500 | 57400 | 160 |
| 365 | 20230919 | 132700 | 5973131300 | 57500 | 57600 | 57600 | 57400 | 490 |
| 366 | 20230919 | 132600 | 5944957900 | 57400 | 57500 | 57600 | 57400 | 826 |
| 367 | 20230919 | 132500 | 5897457900 | 57400 | 57500 | 57500 | 57400 | 214 |
| 368 | 20230919 | 132400 | 5885153400 | 57500 | 57400 | 57500 | 57400 | 291 |
| 369 | 20230919 | 132300 | 5868421700 | 57400 | 57500 | 57500 | 57400 | 174 |
| 370 | 20230919 | 132200 | 5858417300 | 57400 | 57500 | 57500 | 57400 | 116 |
| 371 | 20230919 | 132100 | 5851748200 | 57400 | 57400 | 57500 | 57300 | 385 |
| 372 | 20230919 | 132000 | 5829638000 | 57500 | 57500 | 57500 | 57400 | 518 |
| 373 | 20230919 | 131900 | 5799854100 | 57400 | 57400 | 57500 | 57400 | 79 |
| 374 | 20230919 | 131800 | 5795313300 | 57400 | 57400 | 57500 | 57300 | 347 |
| 375 | 20230919 | 131700 | 5775389300 | 57500 | 57600 | 57600 | 57400 | 228 |
| 376 | 20230919 | 131600 | 5762297900 | 57600 | 57500 | 57600 | 57400 | 334 |
| 377 | 20230919 | 131500 | 5743084600 | 57400 | 57400 | 57600 | 57300 | 3096 |
| 378 | 20230919 | 131400 | 5565067200 | 57400 | 57400 | 57400 | 57300 | 109 |
| 379 | 20230919 | 131300 | 5558817600 | 57400 | 57400 | 57400 | 57300 | 209 |
| 380 | 20230919 | 131200 | 5546825400 | 57400 | 57400 | 57400 | 57400 | 158 |
| 381 | 20230919 | 131100 | 5537756200 | 57400 | 57400 | 57400 | 57400 | 170 |
| 382 | 20230919 | 131000 | 5527998200 | 57400 | 57400 | 57400 | 57400 | 132 |
| 383 | 20230919 | 130900 | 5520421400 | 57400 | 57400 | 57400 | 57400 | 195 |
| 384 | 20230919 | 130800 | 5509228400 | 57400 | 57400 | 57400 | 57400 | 207 |
| 385 | 20230919 | 130700 | 5497346600 | 57400 | 57400 | 57400 | 57300 | 161 |
| 386 | 20230919 | 130600 | 5488111300 | 57400 | 57400 | 57400 | 57400 | 106 |
| 387 | 20230919 | 130500 | 5482026900 | 57400 | 57400 | 57400 | 57300 | 208 |
| 388 | 20230919 | 130400 | 5470089700 | 57400 | 57400 | 57400 | 57400 | 90 |
| 389 | 20230919 | 130300 | 5464923700 | 57400 | 57400 | 57400 | 57300 | 668 |
| 390 | 20230919 | 130200 | 5426635500 | 57400 | 57400 | 57400 | 57300 | 186 |
| 391 | 20230919 | 130100 | 5415959400 | 57400 | 57500 | 57500 | 57300 | 92 |
| 392 | 20230919 | 130000 | 5410678600 | 57500 | 57400 | 57500 | 57400 | 557 |
| 393 | 20230919 | 125900 | 5378703800 | 57400 | 57400 | 57400 | 57400 | 64 |
| 394 | 20230919 | 125800 | 5375030200 | 57400 | 57400 | 57400 | 57400 | 188 |
| 395 | 20230919 | 125700 | 5364239000 | 57400 | 57400 | 57400 | 57400 | 118 |
| 396 | 20230919 | 125600 | 5357465800 | 57400 | 57500 | 57500 | 57300 | 570 |
| 397 | 20230919 | 125500 | 5324752900 | 57500 | 57400 | 57500 | 57300 | 190 |
| 398 | 20230919 | 125400 | 5313847800 | 57500 | 57400 | 57500 | 57400 | 117 |
| 399 | 20230919 | 125300 | 5307122800 | 57400 | 57500 | 57500 | 57400 | 100 |
| 400 | 20230919 | 125200 | 5301382500 | 57400 | 57500 | 57500 | 57400 | 819 |
| 401 | 20230919 | 125100 | 5254352400 | 57500 | 57500 | 57500 | 57400 | 106 |
| 402 | 20230919 | 125000 | 5248258400 | 57500 | 57500 | 57500 | 57500 | 99 |
| 403 | 20230919 | 124900 | 5242565900 | 57500 | 57500 | 57500 | 57400 | 157 |
| 404 | 20230919 | 124800 | 5233543700 | 57500 | 57500 | 57500 | 57500 | 231 |
| 405 | 20230919 | 124700 | 5220261200 | 57500 | 57500 | 57500 | 57500 | 110 |
| 406 | 20230919 | 124600 | 5213936200 | 57500 | 57500 | 57500 | 57500 | 156 |
| 407 | 20230919 | 124500 | 5204966200 | 57500 | 57500 | 57500 | 57500 | 138 |
| 408 | 20230919 | 124400 | 5197031200 | 57500 | 57500 | 57500 | 57500 | 97 |
| 409 | 20230919 | 124300 | 5191453700 | 57500 | 57500 | 57600 | 57500 | 572 |
| 410 | 20230919 | 124200 | 5158562200 | 57500 | 57500 | 57500 | 57500 | 109 |
| 411 | 20230919 | 124100 | 5152294700 | 57500 | 57500 | 57500 | 57500 | 123 |
| 412 | 20230919 | 124000 | 5145222200 | 57500 | 57500 | 57500 | 57500 | 179 |
| 413 | 20230919 | 123900 | 5134929700 | 57500 | 57500 | 57500 | 57500 | 11 |
| 414 | 20230919 | 123800 | 5134297200 | 57500 | 57500 | 57500 | 57500 | 235 |
| 415 | 20230919 | 123700 | 5120784700 | 57500 | 57500 | 57500 | 57500 | 113 |
| 416 | 20230919 | 123600 | 5114287200 | 57500 | 57500 | 57500 | 57400 | 87 |
| 417 | 20230919 | 123500 | 5109284900 | 57500 | 57500 | 57500 | 57400 | 235 |
| 418 | 20230919 | 123400 | 5095772500 | 57500 | 57500 | 57500 | 57500 | 157 |
| 419 | 20230919 | 123300 | 5086745000 | 57500 | 57400 | 57500 | 57400 | 144 |
| 420 | 20230919 | 123200 | 5078470200 | 57500 | 57500 | 57500 | 57400 | 280 |
| 421 | 20230919 | 123100 | 5062371300 | 57500 | 57500 | 57500 | 57500 | 47 |
| 422 | 20230919 | 123000 | 5059668800 | 57500 | 57500 | 57500 | 57500 | 95 |
| 423 | 20230919 | 122900 | 5054206300 | 57500 | 57500 | 57500 | 57400 | 355 |
| 424 | 20230919 | 122800 | 5033801200 | 57500 | 57500 | 57500 | 57500 | 46 |
| 425 | 20230919 | 122700 | 5031156200 | 57400 | 57400 | 57500 | 57400 | 1143 |
| 426 | 20230919 | 122600 | 4965540400 | 57500 | 57500 | 57500 | 57500 | 193 |
| 427 | 20230919 | 122500 | 4954442900 | 57500 | 57500 | 57500 | 57500 | 129 |
| 428 | 20230919 | 122400 | 4947025400 | 57500 | 57500 | 57500 | 57500 | 199 |
| 429 | 20230919 | 122300 | 4935582900 | 57500 | 57500 | 57500 | 57500 | 127 |
| 430 | 20230919 | 122200 | 4928280400 | 57500 | 57500 | 57500 | 57500 | 138 |
| 431 | 20230919 | 122100 | 4920345400 | 57500 | 57500 | 57500 | 57500 | 132 |
| 432 | 20230919 | 122000 | 4912755400 | 57500 | 57500 | 57500 | 57500 | 137 |
| 433 | 20230919 | 121900 | 4904877900 | 57500 | 57500 | 57500 | 57400 | 141 |
| 434 | 20230919 | 121800 | 4896771400 | 57500 | 57500 | 57500 | 57500 | 165 |
| 435 | 20230919 | 121700 | 4887283900 | 57500 | 57600 | 57600 | 57500 | 1256 |
| 436 | 20230919 | 121600 | 4815063200 | 57600 | 57500 | 57600 | 57500 | 329 |
| 437 | 20230919 | 121500 | 4796137800 | 57500 | 57500 | 57500 | 57400 | 924 |
| 438 | 20230919 | 121400 | 4743071900 | 57500 | 57500 | 57500 | 57500 | 5 |
| 439 | 20230919 | 121300 | 4742784400 | 57500 | 57500 | 57500 | 57500 | 128 |
| 440 | 20230919 | 121200 | 4735424400 | 57500 | 57500 | 57500 | 57400 | 272 |
| 441 | 20230919 | 121100 | 4719786100 | 57500 | 57500 | 57500 | 57400 | 57 |
| 442 | 20230919 | 121000 | 4716512600 | 57500 | 57500 | 57500 | 57500 | 136 |
| 443 | 20230919 | 120900 | 4708692600 | 57500 | 57500 | 57500 | 57400 | 508 |
| 444 | 20230919 | 120800 | 4679506700 | 57500 | 57500 | 57500 | 57400 | 39 |
| 445 | 20230919 | 120700 | 4677266200 | 57500 | 57500 | 57500 | 57400 | 159 |
| 446 | 20230919 | 120600 | 4668124700 | 57500 | 57500 | 57500 | 57400 | 274 |
| 447 | 20230919 | 120500 | 4652370700 | 57500 | 57500 | 57500 | 57400 | 146 |
| 448 | 20230919 | 120400 | 4643986100 | 57500 | 57500 | 57500 | 57500 | 149 |
| 449 | 20230919 | 120300 | 4635418600 | 57500 | 57600 | 57600 | 57500 | 1591 |
| 450 | 20230919 | 120200 | 4543828600 | 57600 | 57600 | 57600 | 57500 | 262 |
| 451 | 20230919 | 120100 | 4528748200 | 57600 | 57500 | 57600 | 57500 | 128 |
| 452 | 20230919 | 120000 | 4521386400 | 57500 | 57600 | 57700 | 57500 | 488 |
| 453 | 20230919 | 115900 | 4493304500 | 57600 | 57600 | 57600 | 57500 | 176 |
| 454 | 20230919 | 115800 | 4483167800 | 57600 | 57600 | 57600 | 57600 | 234 |
| 455 | 20230919 | 115700 | 4469689400 | 57600 | 57600 | 57600 | 57600 | 162 |
| 456 | 20230919 | 115600 | 4460358200 | 57600 | 57600 | 57600 | 57500 | 311 |
| 457 | 20230919 | 115500 | 4442444700 | 57500 | 57400 | 57600 | 57400 | 409 |
| 458 | 20230919 | 115400 | 4418923900 | 57500 | 57600 | 57600 | 57400 | 221 |
| 459 | 20230919 | 115300 | 4406217600 | 57600 | 57700 | 57700 | 57500 | 516 |
| 460 | 20230919 | 115200 | 4376497700 | 57700 | 57700 | 57700 | 57600 | 438 |
| 461 | 20230919 | 115100 | 4351231400 | 57700 | 57700 | 57700 | 57700 | 127 |
| 462 | 20230919 | 115000 | 4343903500 | 57600 | 57700 | 57700 | 57600 | 264 |
| 463 | 20230919 | 114900 | 4328671600 | 57700 | 57700 | 57700 | 57600 | 323 |
| 464 | 20230919 | 114800 | 4310040800 | 57700 | 57600 | 57700 | 57600 | 191 |
| 465 | 20230919 | 114700 | 4299020300 | 57700 | 57700 | 57700 | 57700 | 245 |
| 466 | 20230919 | 114600 | 4284883800 | 57700 | 57600 | 57700 | 57600 | 372 |
| 467 | 20230919 | 114500 | 4263431800 | 57700 | 57800 | 57800 | 57700 | 737 |
| 468 | 20230919 | 114400 | 4220901500 | 57700 | 57700 | 57800 | 57700 | 217 |
| 469 | 20230919 | 114300 | 4208359800 | 57700 | 57800 | 57800 | 57700 | 516 |
| 470 | 20230919 | 114200 | 4178551200 | 57800 | 57800 | 57800 | 57700 | 125 |
| 471 | 20230919 | 114100 | 4171326400 | 57800 | 57800 | 57800 | 57700 | 337 |
| 472 | 20230919 | 114000 | 4151853800 | 57800 | 57700 | 57800 | 57600 | 970 |
| 473 | 20230919 | 113900 | 4095884100 | 57700 | 57700 | 57700 | 57600 | 178 |
| 474 | 20230919 | 113800 | 4085613600 | 57700 | 57700 | 57700 | 57600 | 430 |
| 475 | 20230919 | 113700 | 4060818100 | 57700 | 57600 | 57700 | 57600 | 181 |
| 476 | 20230919 | 113600 | 4050380800 | 57700 | 57700 | 57700 | 57600 | 389 |
| 477 | 20230919 | 113500 | 4027936400 | 57700 | 57700 | 57700 | 57700 | 518 |
| 478 | 20230919 | 113400 | 3998047800 | 57600 | 57700 | 57700 | 57600 | 85 |
| 479 | 20230919 | 113300 | 3993146400 | 57700 | 57700 | 57700 | 57600 | 499 |
| 480 | 20230919 | 113200 | 3964367200 | 57700 | 57700 | 57700 | 57700 | 171 |
| 481 | 20230919 | 113100 | 3954500500 | 57700 | 57700 | 57700 | 57600 | 125 |
| 482 | 20230919 | 113000 | 3947289000 | 57700 | 57700 | 57700 | 57600 | 249 |
| 483 | 20230919 | 112900 | 3932922700 | 57700 | 57600 | 57700 | 57600 | 298 |
| 484 | 20230919 | 112800 | 3915742300 | 57600 | 57600 | 57600 | 57500 | 415 |
| 485 | 20230919 | 112700 | 3891875000 | 57600 | 57600 | 57600 | 57500 | 461 |
| 486 | 20230919 | 112600 | 3865346200 | 57600 | 57700 | 57700 | 57600 | 556 |
| 487 | 20230919 | 112500 | 3833297700 | 57600 | 57700 | 57700 | 57600 | 102 |
| 488 | 20230919 | 112400 | 3827412500 | 57700 | 57700 | 57700 | 57600 | 459 |
| 489 | 20230919 | 112300 | 3800938200 | 57700 | 57800 | 57800 | 57700 | 627 |
| 490 | 20230919 | 112200 | 3764739700 | 57800 | 57700 | 57800 | 57700 | 313 |
| 491 | 20230919 | 112100 | 3746664200 | 57800 | 57800 | 57800 | 57700 | 286 |
| 492 | 20230919 | 112000 | 3730136500 | 57700 | 57800 | 57800 | 57700 | 339 |
| 493 | 20230919 | 111900 | 3710554800 | 57800 | 57800 | 57800 | 57700 | 619 |
| 494 | 20230919 | 111800 | 3674787000 | 57700 | 57600 | 57800 | 57600 | 2181 |
| 495 | 20230919 | 111700 | 3548935500 | 57600 | 57700 | 57700 | 57600 | 166 |
| 496 | 20230919 | 111600 | 3539359200 | 57700 | 57600 | 57700 | 57600 | 332 |
| 497 | 20230919 | 111500 | 3520205800 | 57700 | 57700 | 57700 | 57600 | 269 |
| 498 | 20230919 | 111400 | 3504694500 | 57700 | 57700 | 57700 | 57600 | 143 |
| 499 | 20230919 | 111300 | 3496447100 | 57700 | 57700 | 57700 | 57600 | 459 |
| 500 | 20230919 | 111200 | 3469974000 | 57700 | 57700 | 57700 | 57600 | 407 |
| 501 | 20230919 | 111100 | 3446501000 | 57700 | 57700 | 57700 | 57600 | 239 |
| 502 | 20230919 | 111000 | 3432712100 | 57700 | 57500 | 57700 | 57400 | 6296 |
| 503 | 20230919 | 110900 | 3070425900 | 57500 | 57400 | 57500 | 57400 | 1133 |
| 504 | 20230919 | 110800 | 3005380100 | 57400 | 57400 | 57500 | 57300 | 3526 |
| 505 | 20230919 | 110700 | 2802986400 | 57400 | 57400 | 57400 | 57300 | 282 |
| 506 | 20230919 | 110600 | 2786802600 | 57400 | 57400 | 57400 | 57300 | 1160 |
| 507 | 20230919 | 110500 | 2720218700 | 57400 | 57300 | 57400 | 57300 | 155 |
| 508 | 20230919 | 110400 | 2711322400 | 57300 | 57300 | 57300 | 57200 | 1692 |
| 509 | 20230919 | 110300 | 2614371300 | 57300 | 57300 | 57300 | 57200 | 301 |
| 510 | 20230919 | 110200 | 2597124100 | 57300 | 57300 | 57300 | 57100 | 403 |
| 511 | 20230919 | 110100 | 2574059700 | 57300 | 57300 | 57300 | 57200 | 419 |
| 512 | 20230919 | 110000 | 2550075800 | 57300 | 57300 | 57300 | 57200 | 376 |
| 513 | 20230919 | 105900 | 2528539900 | 57300 | 57300 | 57300 | 57200 | 545 |
| 514 | 20230919 | 105800 | 2497311600 | 57300 | 57200 | 57300 | 57200 | 529 |
| 515 | 20230919 | 105700 | 2467024400 | 57300 | 57300 | 57300 | 57200 | 137 |
| 516 | 20230919 | 105600 | 2459177300 | 57300 | 57300 | 57300 | 57200 | 851 |
| 517 | 20230919 | 105500 | 2410481000 | 57300 | 57200 | 57300 | 57100 | 1012 |
| 518 | 20230919 | 105400 | 2352584100 | 57200 | 57200 | 57200 | 57100 | 168 |
| 519 | 20230919 | 105300 | 2342975000 | 57200 | 57200 | 57200 | 57200 | 541 |
| 520 | 20230919 | 105200 | 2312029800 | 57200 | 57200 | 57200 | 57200 | 333 |
| 521 | 20230919 | 105100 | 2292982200 | 57200 | 57200 | 57200 | 57100 | 255 |
| 522 | 20230919 | 105000 | 2278398200 | 57200 | 57200 | 57200 | 57100 | 242 |
| 523 | 20230919 | 104900 | 2264556400 | 57200 | 57100 | 57200 | 57100 | 615 |
| 524 | 20230919 | 104800 | 2229437800 | 57100 | 57100 | 57100 | 57000 | 217 |
| 525 | 20230919 | 104700 | 2217049100 | 57100 | 57100 | 57100 | 57000 | 279 |
| 526 | 20230919 | 104600 | 2201119400 | 57100 | 57100 | 57100 | 57000 | 659 |
| 527 | 20230919 | 104500 | 2163491800 | 57100 | 56900 | 57100 | 56900 | 1946 |
| 528 | 20230919 | 104400 | 2052515200 | 56900 | 57000 | 57000 | 56900 | 388 |
| 529 | 20230919 | 104300 | 2030419500 | 57000 | 57000 | 57000 | 56900 | 308 |
| 530 | 20230919 | 104200 | 2012865500 | 57000 | 57000 | 57000 | 56900 | 102 |
| 531 | 20230919 | 104100 | 2007053300 | 56900 | 57000 | 57000 | 56900 | 183 |
| 532 | 20230919 | 104000 | 1996622500 | 57000 | 56900 | 57000 | 56700 | 451 |
| 533 | 20230919 | 103900 | 1970977300 | 56900 | 56900 | 56900 | 56900 | 119 |
| 534 | 20230919 | 103800 | 1964206200 | 56900 | 56900 | 56900 | 56900 | 106 |
| 535 | 20230919 | 103700 | 1958174800 | 56900 | 56900 | 56900 | 56800 | 205 |
| 536 | 20230919 | 103600 | 1946510400 | 56800 | 56800 | 56900 | 56700 | 400 |
| 537 | 20230919 | 103500 | 1923791800 | 56800 | 56900 | 56900 | 56800 | 367 |
| 538 | 20230919 | 103400 | 1902928400 | 56900 | 56800 | 56900 | 56800 | 91 |
| 539 | 20230919 | 103300 | 1897751500 | 56800 | 56800 | 56900 | 56800 | 356 |
| 540 | 20230919 | 103200 | 1877512000 | 56700 | 56900 | 56900 | 56700 | 284 |
| 541 | 20230919 | 103100 | 1861366500 | 56900 | 56900 | 57000 | 56800 | 286 |
| 542 | 20230919 | 103000 | 1845108400 | 57000 | 57000 | 57000 | 56900 | 272 |
| 543 | 20230919 | 102900 | 1829619900 | 57000 | 57000 | 57000 | 56800 | 778 |
| 544 | 20230919 | 102800 | 1785356300 | 57000 | 56900 | 57000 | 56900 | 282 |
| 545 | 20230919 | 102700 | 1769307100 | 56900 | 56900 | 57000 | 56900 | 593 |
| 546 | 20230919 | 102600 | 1735540100 | 57000 | 57000 | 57000 | 57000 | 140 |
| 547 | 20230919 | 102500 | 1727560100 | 57000 | 57000 | 57000 | 57000 | 129 |
| 548 | 20230919 | 102400 | 1720207100 | 56900 | 57000 | 57000 | 56800 | 639 |
| 549 | 20230919 | 102300 | 1683836900 | 57000 | 57000 | 57000 | 57000 | 108 |
| 550 | 20230919 | 102200 | 1677680900 | 57000 | 57000 | 57000 | 57000 | 122 |
| 551 | 20230919 | 102100 | 1670726900 | 57000 | 57000 | 57000 | 57000 | 138 |
| 552 | 20230919 | 102000 | 1662860900 | 57000 | 57000 | 57000 | 57000 | 334 |
| 553 | 20230919 | 101900 | 1643822900 | 57000 | 56900 | 57000 | 56900 | 94 |
| 554 | 20230919 | 101800 | 1638472000 | 56900 | 56900 | 56900 | 56900 | 166 |
| 555 | 20230919 | 101700 | 1629026600 | 56900 | 57000 | 57000 | 56900 | 266 |
| 556 | 20230919 | 101600 | 1613878900 | 56900 | 56900 | 57000 | 56900 | 186 |
| 557 | 20230919 | 101500 | 1603288700 | 57000 | 57000 | 57000 | 56900 | 503 |
| 558 | 20230919 | 101400 | 1574661500 | 57000 | 56900 | 57000 | 56800 | 276 |
| 559 | 20230919 | 101300 | 1558961200 | 56900 | 56900 | 56900 | 56900 | 364 |
| 560 | 20230919 | 101200 | 1538249600 | 56900 | 56900 | 56900 | 56800 | 159 |
| 561 | 20230919 | 101100 | 1529203600 | 56900 | 57000 | 57000 | 56900 | 258 |
| 562 | 20230919 | 101000 | 1514517300 | 57000 | 56900 | 57000 | 56900 | 450 |
| 563 | 20230919 | 100900 | 1488890300 | 57000 | 57000 | 57000 | 57000 | 243 |
| 564 | 20230919 | 100800 | 1475039300 | 57000 | 57000 | 57000 | 56900 | 345 |
| 565 | 20230919 | 100700 | 1455401000 | 57000 | 57000 | 57000 | 57000 | 171 |
| 566 | 20230919 | 100600 | 1445654000 | 57000 | 57000 | 57000 | 56900 | 116 |
| 567 | 20230919 | 100500 | 1439042400 | 57000 | 57000 | 57000 | 56900 | 71 |
| 568 | 20230919 | 100400 | 1434995700 | 57000 | 57000 | 57000 | 57000 | 330 |
| 569 | 20230919 | 100300 | 1416185700 | 57000 | 56900 | 57000 | 56900 | 113 |
| 570 | 20230919 | 100200 | 1409747200 | 56900 | 56900 | 56900 | 56900 | 96 |
| 571 | 20230919 | 100100 | 1404284800 | 56900 | 57000 | 57000 | 56800 | 401 |
| 572 | 20230919 | 100000 | 1381465300 | 57000 | 57000 | 57000 | 56900 | 274 |
| 573 | 20230919 | 095900 | 1365848600 | 57000 | 57000 | 57000 | 56900 | 507 |
| 574 | 20230919 | 095800 | 1336987100 | 57000 | 56900 | 57000 | 56900 | 55 |
| 575 | 20230919 | 095700 | 1333854700 | 56900 | 57000 | 57100 | 56900 | 1259 |
| 576 | 20230919 | 095600 | 1262112700 | 57000 | 56800 | 57000 | 56700 | 1793 |
| 577 | 20230919 | 095500 | 1160013600 | 56800 | 56800 | 56800 | 56700 | 469 |
| 578 | 20230919 | 095400 | 1133379400 | 56800 | 56800 | 56800 | 56700 | 264 |
| 579 | 20230919 | 095300 | 1118403900 | 56800 | 56900 | 56900 | 56800 | 252 |
| 580 | 20230919 | 095200 | 1104086500 | 56800 | 56900 | 56900 | 56700 | 161 |
| 581 | 20230919 | 095100 | 1094939200 | 56700 | 56900 | 57000 | 56700 | 398 |
| 582 | 20230919 | 095000 | 1072289500 | 56900 | 57000 | 57000 | 56900 | 2278 |
| 583 | 20230919 | 094900 | 942497000 | 56900 | 56700 | 56900 | 56700 | 770 |
| 584 | 20230919 | 094800 | 898707700 | 56800 | 56700 | 56800 | 56700 | 316 |
| 585 | 20230919 | 094700 | 880759400 | 56800 | 56900 | 56900 | 56600 | 295 |
| 586 | 20230919 | 094600 | 864009500 | 56800 | 56900 | 56900 | 56700 | 822 |
| 587 | 20230919 | 094500 | 817331400 | 56900 | 56800 | 56900 | 56700 | 974 |
| 588 | 20230919 | 094400 | 761999700 | 56700 | 56700 | 56800 | 56700 | 516 |
| 589 | 20230919 | 094300 | 732736400 | 56700 | 56700 | 56700 | 56600 | 206 |
| 590 | 20230919 | 094200 | 721059200 | 56700 | 56600 | 56700 | 56600 | 258 |
| 591 | 20230919 | 094100 | 706449000 | 56600 | 56600 | 56600 | 56600 | 83 |
| 592 | 20230919 | 094000 | 701751200 | 56600 | 56500 | 56700 | 56500 | 171 |
| 593 | 20230919 | 093900 | 692069500 | 56600 | 56500 | 56600 | 56500 | 420 |
| 594 | 20230919 | 093800 | 668337900 | 56500 | 56500 | 56500 | 56500 | 40 |
| 595 | 20230919 | 093700 | 666077900 | 56500 | 56500 | 56500 | 56500 | 11 |
| 596 | 20230919 | 093600 | 665456400 | 56400 | 56600 | 56600 | 56400 | 1337 |
| 597 | 20230919 | 093500 | 589873000 | 56600 | 56600 | 56700 | 56600 | 53 |
| 598 | 20230919 | 093400 | 586868100 | 56600 | 56700 | 56700 | 56600 | 177 |
| 599 | 20230919 | 093300 | 576833500 | 56700 | 56700 | 56700 | 56700 | 53 |
| 600 | 20230919 | 093200 | 573828400 | 56600 | 56700 | 56700 | 56600 | 93 |
| 601 | 20230919 | 093100 | 568562700 | 56700 | 56700 | 56700 | 56700 | 48 |
| 602 | 20230919 | 093000 | 565841100 | 56600 | 56400 | 56600 | 56400 | 663 |
| 603 | 20230919 | 092900 | 528376200 | 56400 | 56500 | 56500 | 56400 | 12 |
| 604 | 20230919 | 092800 | 527699200 | 56500 | 56500 | 56500 | 56500 | 129 |
| 605 | 20230919 | 092700 | 520410700 | 56400 | 56400 | 56400 | 56400 | 191 |
| 606 | 20230919 | 092600 | 509638300 | 56400 | 56500 | 56500 | 56400 | 234 |
| 607 | 20230919 | 092500 | 496426900 | 56500 | 56500 | 56500 | 56500 | 24 |
| 608 | 20230919 | 092400 | 495070900 | 56500 | 56500 | 56500 | 56500 | 38 |
| 609 | 20230919 | 092300 | 492923900 | 56600 | 56600 | 56600 | 56500 | 247 |
| 610 | 20230919 | 092200 | 478952800 | 56600 | 56600 | 56600 | 56600 | 7 |
| 611 | 20230919 | 092100 | 478556600 | 56600 | 56600 | 56700 | 56600 | 255 |
| 612 | 20230919 | 092000 | 464111000 | 56600 | 56500 | 56600 | 56500 | 498 |
| 613 | 20230919 | 091900 | 435960100 | 56500 | 56400 | 56500 | 56400 | 60 |
| 614 | 20230919 | 091800 | 432572100 | 56400 | 56500 | 56500 | 56300 | 814 |
| 615 | 20230919 | 091700 | 386653100 | 56400 | 56400 | 56500 | 56400 | 241 |
| 616 | 20230919 | 091600 | 373059000 | 56400 | 56300 | 56400 | 56300 | 30 |
| 617 | 20230919 | 091500 | 371367100 | 56300 | 56300 | 56300 | 56200 | 418 |
| 618 | 20230919 | 091400 | 347838700 | 56300 | 56400 | 56400 | 56300 | 355 |
| 619 | 20230919 | 091300 | 327829100 | 56400 | 56400 | 56400 | 56300 | 417 |
| 620 | 20230919 | 091200 | 304334400 | 56400 | 56400 | 56500 | 56400 | 293 |
| 621 | 20230919 | 091100 | 287809000 | 56400 | 56400 | 56400 | 56400 | 90 |
| 622 | 20230919 | 091000 | 282733000 | 56300 | 56400 | 56400 | 56300 | 222 |
| 623 | 20230919 | 090900 | 270231300 | 56300 | 56300 | 56300 | 56300 | 558 |
| 624 | 20230919 | 090800 | 238815900 | 56300 | 56300 | 56400 | 56300 | 878 |
| 625 | 20230919 | 090700 | 189331400 | 56300 | 56300 | 56300 | 56300 | 336 |
| 626 | 20230919 | 090600 | 170414600 | 56300 | 56300 | 56300 | 56200 | 165 |
| 627 | 20230919 | 090500 | 161127600 | 56300 | 56400 | 56400 | 56100 | 998 |
| 628 | 20230919 | 090400 | 105021600 | 56400 | 56400 | 56400 | 56400 | 67 |
| 629 | 20230919 | 090300 | 101242800 | 56500 | 56300 | 56500 | 56200 | 197 |
| 630 | 20230919 | 090200 | 90140300 | 56200 | 56400 | 56400 | 56200 | 640 |
| 631 | 20230919 | 090100 | 54118200 | 56300 | 56300 | 56400 | 56100 | 253 |
| 632 | 20230919 | 090000 | 39894800 | 56400 | 56000 | 56400 | 56000 | 712 |