32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230911 | 190400 | 10610505200 | 69900 | 69900 | 69900 | 69900 | 18198 |
| 3 | 20230911 | 190300 | 10610505200 | 69900 | 69900 | 69900 | 69900 | 0 |
| 4 | 20230911 | 190200 | 10610505200 | 69900 | 69900 | 69900 | 69900 | 0 |
| 5 | 20230911 | 190100 | 10610505200 | 69900 | 69900 | 69900 | 69900 | 0 |
| 6 | 20230911 | 190000 | 10610505200 | 69900 | 69900 | 69900 | 69900 | 0 |
| 7 | 20230911 | 185900 | 10610505200 | 69900 | 69900 | 69900 | 69900 | 0 |
| 8 | 20230911 | 185800 | 10610505200 | 69900 | 69900 | 69900 | 69900 | 0 |
| 9 | 20230911 | 185700 | 10610505200 | 69900 | 69900 | 69900 | 69900 | 0 |
| 10 | 20230911 | 185600 | 10610505200 | 69900 | 69900 | 69900 | 69900 | 0 |
| 11 | 20230911 | 185500 | 10610505200 | 69900 | 69900 | 69900 | 69900 | 0 |
| 12 | 20230911 | 185400 | 10610505200 | 69900 | 69900 | 69900 | 69900 | 0 |
| 13 | 20230911 | 185300 | 10610505200 | 69900 | 69900 | 69900 | 69900 | 0 |
| 14 | 20230911 | 185200 | 10610505200 | 69900 | 69900 | 69900 | 69900 | 0 |
| 15 | 20230911 | 185100 | 10610505200 | 69900 | 69900 | 69900 | 69900 | 0 |
| 16 | 20230911 | 185000 | 10610505200 | 69900 | 69900 | 69900 | 69900 | 0 |
| 17 | 20230911 | 184900 | 10610505200 | 69900 | 69900 | 69900 | 69900 | 0 |
| 18 | 20230911 | 184800 | 10610505200 | 69900 | 69900 | 69900 | 69900 | 0 |
| 19 | 20230911 | 184700 | 10610505200 | 69900 | 69900 | 69900 | 69900 | 0 |
| 20 | 20230911 | 184600 | 10610505200 | 69900 | 69900 | 69900 | 69900 | 0 |
| 21 | 20230911 | 184500 | 10610505200 | 69900 | 69900 | 69900 | 69900 | 0 |
| 22 | 20230911 | 184400 | 10610505200 | 69900 | 69900 | 69900 | 69900 | 0 |
| 23 | 20230911 | 184300 | 10610505200 | 69900 | 69900 | 69900 | 69900 | 0 |
| 24 | 20230911 | 184200 | 10610505200 | 69900 | 69900 | 69900 | 69900 | 0 |
| 25 | 20230911 | 184100 | 10610505200 | 69900 | 69900 | 69900 | 69900 | 0 |
| 26 | 20230911 | 184000 | 10610505200 | 69900 | 69900 | 69900 | 69900 | 0 |
| 27 | 20230911 | 183900 | 10610505200 | 69900 | 69900 | 69900 | 69900 | 0 |
| 28 | 20230911 | 183800 | 10610505200 | 69900 | 69900 | 69900 | 69900 | 0 |
| 29 | 20230911 | 183700 | 10610505200 | 69900 | 69900 | 69900 | 69900 | 0 |
| 30 | 20230911 | 183600 | 10610505200 | 69900 | 69900 | 69900 | 69900 | 0 |
| 31 | 20230911 | 183500 | 10610505200 | 69900 | 69900 | 69900 | 69900 | 0 |
| 32 | 20230911 | 183400 | 10610505200 | 69900 | 69900 | 69900 | 69900 | 18198 |
| 33 | 20230911 | 183300 | 10610505200 | 69900 | 69900 | 69900 | 69900 | 0 |
| 34 | 20230911 | 183200 | 10610505200 | 69900 | 69900 | 69900 | 69900 | 0 |
| 35 | 20230911 | 183100 | 10610505200 | 69900 | 69900 | 69900 | 69900 | 0 |
| 36 | 20230911 | 183000 | 10610505200 | 69900 | 69900 | 69900 | 69900 | 0 |
| 37 | 20230911 | 182900 | 10610505200 | 69900 | 69900 | 69900 | 69900 | 0 |
| 38 | 20230911 | 182800 | 10610505200 | 69900 | 69900 | 69900 | 69900 | 0 |
| 39 | 20230911 | 182700 | 10610505200 | 69900 | 69900 | 69900 | 69900 | 0 |
| 40 | 20230911 | 182600 | 10610505200 | 69900 | 69900 | 69900 | 69900 | 0 |
| 41 | 20230911 | 182500 | 10610505200 | 69900 | 69900 | 69900 | 69900 | 0 |
| 42 | 20230911 | 182400 | 10610505200 | 69900 | 69900 | 69900 | 69900 | 0 |
| 43 | 20230911 | 182300 | 10610505200 | 69900 | 69900 | 69900 | 69900 | 0 |
| 44 | 20230911 | 182200 | 10610505200 | 69900 | 69900 | 69900 | 69900 | 0 |
| 45 | 20230911 | 182100 | 10610505200 | 69900 | 69900 | 69900 | 69900 | 0 |
| 46 | 20230911 | 182000 | 10610505200 | 69900 | 69900 | 69900 | 69900 | 0 |
| 47 | 20230911 | 181900 | 10610505200 | 69900 | 69900 | 69900 | 69900 | 0 |
| 48 | 20230911 | 181800 | 10610505200 | 69900 | 69900 | 69900 | 69900 | 0 |
| 49 | 20230911 | 181700 | 10610505200 | 69900 | 69900 | 69900 | 69900 | 0 |
| 50 | 20230911 | 181600 | 10610505200 | 69900 | 69900 | 69900 | 69900 | 0 |
| 51 | 20230911 | 181500 | 10610505200 | 69900 | 69900 | 69900 | 69900 | 0 |
| 52 | 20230911 | 181400 | 10610505200 | 69900 | 69900 | 69900 | 69900 | 0 |
| 53 | 20230911 | 181300 | 10610505200 | 69900 | 69900 | 69900 | 69900 | 0 |
| 54 | 20230911 | 181200 | 10610505200 | 69900 | 69900 | 69900 | 69900 | 0 |
| 55 | 20230911 | 181100 | 10610505200 | 69900 | 69900 | 69900 | 69900 | 0 |
| 56 | 20230911 | 181000 | 10610505200 | 69900 | 69900 | 69900 | 69900 | 0 |
| 57 | 20230911 | 180900 | 10610505200 | 69900 | 69900 | 69900 | 69900 | 0 |
| 58 | 20230911 | 180800 | 10610505200 | 69900 | 69900 | 69900 | 69900 | 0 |
| 59 | 20230911 | 180700 | 10610505200 | 69900 | 69900 | 69900 | 69900 | 0 |
| 60 | 20230911 | 180600 | 10610505200 | 69900 | 69900 | 69900 | 69900 | 0 |
| 61 | 20230911 | 180500 | 10610505200 | 69900 | 69900 | 69900 | 69900 | 0 |
| 62 | 20230911 | 180400 | 10610505200 | 69900 | 69900 | 69900 | 69900 | 18198 |
| 63 | 20230911 | 180300 | 10610505200 | 69900 | 69900 | 69900 | 69900 | 0 |
| 64 | 20230911 | 180200 | 10610505200 | 69900 | 69900 | 69900 | 69900 | 0 |
| 65 | 20230911 | 180100 | 10610505200 | 69900 | 69900 | 69900 | 69900 | 0 |
| 66 | 20230911 | 180000 | 10610505200 | 69900 | 69900 | 69900 | 69900 | 0 |
| 67 | 20230911 | 175900 | 10610505200 | 69900 | 69900 | 69900 | 69900 | 0 |
| 68 | 20230911 | 175800 | 10610505200 | 69900 | 69900 | 69900 | 69900 | 0 |
| 69 | 20230911 | 175700 | 10610505200 | 69900 | 69900 | 69900 | 69900 | 0 |
| 70 | 20230911 | 175600 | 10610505200 | 69900 | 69900 | 69900 | 69900 | 0 |
| 71 | 20230911 | 175500 | 10610505200 | 69900 | 69900 | 69900 | 69900 | 0 |
| 72 | 20230911 | 175400 | 10610505200 | 69900 | 69900 | 69900 | 69900 | 0 |
| 73 | 20230911 | 175300 | 10610505200 | 69900 | 69900 | 69900 | 69900 | 0 |
| 74 | 20230911 | 175200 | 10610505200 | 69900 | 69900 | 69900 | 69900 | 0 |
| 75 | 20230911 | 175100 | 10610505200 | 69900 | 69900 | 69900 | 69900 | 0 |
| 76 | 20230911 | 175000 | 10610505200 | 69900 | 69900 | 69900 | 69900 | 0 |
| 77 | 20230911 | 174900 | 10610505200 | 69900 | 69900 | 69900 | 69900 | 0 |
| 78 | 20230911 | 174800 | 10610505200 | 69900 | 69900 | 69900 | 69900 | 0 |
| 79 | 20230911 | 174700 | 10610505200 | 69900 | 69900 | 69900 | 69900 | 0 |
| 80 | 20230911 | 174600 | 10610505200 | 69900 | 69900 | 69900 | 69900 | 0 |
| 81 | 20230911 | 174500 | 10610505200 | 69900 | 69900 | 69900 | 69900 | 0 |
| 82 | 20230911 | 174400 | 10610505200 | 69900 | 69900 | 69900 | 69900 | 0 |
| 83 | 20230911 | 174300 | 10610505200 | 69900 | 69900 | 69900 | 69900 | 0 |
| 84 | 20230911 | 174200 | 10610505200 | 69900 | 69900 | 69900 | 69900 | 0 |
| 85 | 20230911 | 174100 | 10610505200 | 69900 | 69900 | 69900 | 69900 | 0 |
| 86 | 20230911 | 174000 | 10610505200 | 69900 | 69900 | 69900 | 69900 | 0 |
| 87 | 20230911 | 173900 | 10610505200 | 69900 | 69900 | 69900 | 69900 | 0 |
| 88 | 20230911 | 173800 | 10610505200 | 69900 | 69900 | 69900 | 69900 | 0 |
| 89 | 20230911 | 173700 | 10610505200 | 69900 | 69900 | 69900 | 69900 | 0 |
| 90 | 20230911 | 173600 | 10610505200 | 69900 | 69900 | 69900 | 69900 | 0 |
| 91 | 20230911 | 173500 | 10610505200 | 69900 | 69900 | 69900 | 69900 | 0 |
| 92 | 20230911 | 173400 | 10610505200 | 69900 | 69900 | 69900 | 69900 | 18198 |
| 93 | 20230911 | 173300 | 10610505200 | 69900 | 69900 | 69900 | 69900 | 0 |
| 94 | 20230911 | 173200 | 10610505200 | 69900 | 69900 | 69900 | 69900 | 0 |
| 95 | 20230911 | 173100 | 10610505200 | 69900 | 69900 | 69900 | 69900 | 0 |
| 96 | 20230911 | 173000 | 10610505200 | 69900 | 69900 | 69900 | 69900 | 0 |
| 97 | 20230911 | 172900 | 10610505200 | 69900 | 69900 | 69900 | 69900 | 0 |
| 98 | 20230911 | 172800 | 10610505200 | 69900 | 69900 | 69900 | 69900 | 0 |
| 99 | 20230911 | 172700 | 10610505200 | 69900 | 69900 | 69900 | 69900 | 0 |
| 100 | 20230911 | 172600 | 10610505200 | 69900 | 69900 | 69900 | 69900 | 0 |
| 101 | 20230911 | 172500 | 10610505200 | 69900 | 69900 | 69900 | 69900 | 0 |
| 102 | 20230911 | 172400 | 10610505200 | 69900 | 69900 | 69900 | 69900 | 0 |
| 103 | 20230911 | 172300 | 10610505200 | 69900 | 69900 | 69900 | 69900 | 0 |
| 104 | 20230911 | 172200 | 10610505200 | 69900 | 69900 | 69900 | 69900 | 0 |
| 105 | 20230911 | 172100 | 10610505200 | 69900 | 69900 | 69900 | 69900 | 0 |
| 106 | 20230911 | 172000 | 10610505200 | 69900 | 69900 | 69900 | 69900 | 0 |
| 107 | 20230911 | 171900 | 10610505200 | 69900 | 69900 | 69900 | 69900 | 0 |
| 108 | 20230911 | 171800 | 10610505200 | 69900 | 69900 | 69900 | 69900 | 0 |
| 109 | 20230911 | 171700 | 10610505200 | 69900 | 69900 | 69900 | 69900 | 0 |
| 110 | 20230911 | 171600 | 10610505200 | 69900 | 69900 | 69900 | 69900 | 0 |
| 111 | 20230911 | 171500 | 10610505200 | 69900 | 69900 | 69900 | 69900 | 0 |
| 112 | 20230911 | 171400 | 10610505200 | 69900 | 69900 | 69900 | 69900 | 0 |
| 113 | 20230911 | 171300 | 10610505200 | 69900 | 69900 | 69900 | 69900 | 0 |
| 114 | 20230911 | 171200 | 10610505200 | 69900 | 69900 | 69900 | 69900 | 0 |
| 115 | 20230911 | 171100 | 10610505200 | 69900 | 69900 | 69900 | 69900 | 0 |
| 116 | 20230911 | 171000 | 10610505200 | 69900 | 69900 | 69900 | 69900 | 0 |
| 117 | 20230911 | 170900 | 10610505200 | 69900 | 69900 | 69900 | 69900 | 0 |
| 118 | 20230911 | 170800 | 10610505200 | 69900 | 69900 | 69900 | 69900 | 0 |
| 119 | 20230911 | 170700 | 10610505200 | 69900 | 69900 | 69900 | 69900 | 0 |
| 120 | 20230911 | 170600 | 10610505200 | 69900 | 69900 | 69900 | 69900 | 0 |
| 121 | 20230911 | 170500 | 10610505200 | 69900 | 69900 | 69900 | 69900 | 0 |
| 122 | 20230911 | 170400 | 10610505200 | 69900 | 69900 | 69900 | 69900 | 18198 |
| 123 | 20230911 | 170300 | 10610505200 | 69900 | 69900 | 69900 | 69900 | 0 |
| 124 | 20230911 | 170200 | 10610505200 | 69900 | 69900 | 69900 | 69900 | 0 |
| 125 | 20230911 | 170100 | 10610505200 | 69900 | 69900 | 69900 | 69900 | 0 |
| 126 | 20230911 | 170000 | 10610505200 | 69900 | 69900 | 69900 | 69900 | 0 |
| 127 | 20230911 | 165900 | 10610505200 | 69900 | 69900 | 69900 | 69900 | 0 |
| 128 | 20230911 | 165800 | 10610505200 | 69900 | 69900 | 69900 | 69900 | 0 |
| 129 | 20230911 | 165700 | 10610505200 | 69900 | 69900 | 69900 | 69900 | 0 |
| 130 | 20230911 | 165600 | 10610505200 | 69900 | 69900 | 69900 | 69900 | 0 |
| 131 | 20230911 | 165500 | 10610505200 | 69900 | 69900 | 69900 | 69900 | 0 |
| 132 | 20230911 | 165400 | 10610505200 | 69900 | 69900 | 69900 | 69900 | 0 |
| 133 | 20230911 | 165300 | 10610505200 | 69900 | 69900 | 69900 | 69900 | 0 |
| 134 | 20230911 | 165200 | 10610505200 | 69900 | 69900 | 69900 | 69900 | 0 |
| 135 | 20230911 | 165100 | 10610505200 | 69900 | 69900 | 69900 | 69900 | 0 |
| 136 | 20230911 | 165000 | 10610505200 | 69900 | 69900 | 69900 | 69900 | 0 |
| 137 | 20230911 | 164900 | 10610505200 | 69900 | 69900 | 69900 | 69900 | 0 |
| 138 | 20230911 | 164800 | 10610505200 | 69900 | 69900 | 69900 | 69900 | 0 |
| 139 | 20230911 | 164700 | 10610505200 | 69900 | 69900 | 69900 | 69900 | 0 |
| 140 | 20230911 | 164600 | 10610505200 | 69900 | 69900 | 69900 | 69900 | 0 |
| 141 | 20230911 | 164500 | 10610505200 | 69900 | 69900 | 69900 | 69900 | 0 |
| 142 | 20230911 | 164400 | 10610505200 | 69900 | 69900 | 69900 | 69900 | 0 |
| 143 | 20230911 | 164300 | 10610505200 | 69900 | 69900 | 69900 | 69900 | 0 |
| 144 | 20230911 | 164200 | 10610505200 | 69900 | 69900 | 69900 | 69900 | 0 |
| 145 | 20230911 | 164100 | 10610505200 | 69900 | 69900 | 69900 | 69900 | 0 |
| 146 | 20230911 | 164000 | 10610505200 | 69900 | 69900 | 69900 | 69900 | 0 |
| 147 | 20230911 | 163900 | 10610505200 | 69900 | 69900 | 69900 | 69900 | 0 |
| 148 | 20230911 | 163800 | 10610505200 | 69900 | 69900 | 69900 | 69900 | 0 |
| 149 | 20230911 | 163700 | 10610505200 | 69900 | 69900 | 69900 | 69900 | 0 |
| 150 | 20230911 | 163600 | 10610505200 | 69900 | 69900 | 69900 | 69900 | 0 |
| 151 | 20230911 | 163500 | 10610505200 | 69900 | 69900 | 69900 | 69900 | 0 |
| 152 | 20230911 | 163400 | 10610505200 | 69900 | 69900 | 69900 | 69900 | 18198 |
| 153 | 20230911 | 163300 | 10610505200 | 69900 | 69900 | 69900 | 69900 | 0 |
| 154 | 20230911 | 163200 | 10610505200 | 69900 | 69900 | 69900 | 69900 | 0 |
| 155 | 20230911 | 163100 | 10610505200 | 69900 | 69900 | 69900 | 69900 | 0 |
| 156 | 20230911 | 163000 | 10610505200 | 69900 | 69900 | 69900 | 69900 | 0 |
| 157 | 20230911 | 162900 | 10610505200 | 69900 | 69900 | 69900 | 69900 | 0 |
| 158 | 20230911 | 162800 | 10610505200 | 69900 | 69900 | 69900 | 69900 | 0 |
| 159 | 20230911 | 162700 | 10610505200 | 69900 | 69900 | 69900 | 69900 | 0 |
| 160 | 20230911 | 162600 | 10610505200 | 69900 | 69900 | 69900 | 69900 | 0 |
| 161 | 20230911 | 162500 | 10610505200 | 69900 | 69900 | 69900 | 69900 | 0 |
| 162 | 20230911 | 162400 | 10610505200 | 69900 | 69900 | 69900 | 69900 | 0 |
| 163 | 20230911 | 162300 | 10610505200 | 69900 | 69900 | 69900 | 69900 | 0 |
| 164 | 20230911 | 162200 | 10610505200 | 69900 | 69900 | 69900 | 69900 | 0 |
| 165 | 20230911 | 162100 | 10610505200 | 69900 | 69900 | 69900 | 69900 | 0 |
| 166 | 20230911 | 162000 | 10610505200 | 69900 | 69900 | 69900 | 69900 | 0 |
| 167 | 20230911 | 161900 | 10610505200 | 69900 | 69900 | 69900 | 69900 | 0 |
| 168 | 20230911 | 161800 | 10610505200 | 69900 | 69900 | 69900 | 69900 | 0 |
| 169 | 20230911 | 161700 | 10610505200 | 69900 | 69900 | 69900 | 69900 | 0 |
| 170 | 20230911 | 161600 | 10610505200 | 69900 | 69900 | 69900 | 69900 | 0 |
| 171 | 20230911 | 161500 | 10610505200 | 69900 | 69900 | 69900 | 69900 | 0 |
| 172 | 20230911 | 161400 | 10610505200 | 69900 | 69900 | 69900 | 69900 | 0 |
| 173 | 20230911 | 161300 | 10610505200 | 69900 | 69900 | 69900 | 69900 | 0 |
| 174 | 20230911 | 161200 | 10610505200 | 69900 | 69900 | 69900 | 69900 | 0 |
| 175 | 20230911 | 161100 | 10610505200 | 69900 | 69900 | 69900 | 69900 | 0 |
| 176 | 20230911 | 161000 | 10610505200 | 69900 | 69900 | 69900 | 69900 | 0 |
| 177 | 20230911 | 160900 | 10610505200 | 69900 | 69900 | 69900 | 69900 | 0 |
| 178 | 20230911 | 160800 | 10610505200 | 69900 | 69900 | 69900 | 69900 | 0 |
| 179 | 20230911 | 160700 | 10610505200 | 69900 | 69900 | 69900 | 69900 | 0 |
| 180 | 20230911 | 160600 | 10610505200 | 69900 | 69900 | 69900 | 69900 | 0 |
| 181 | 20230911 | 160500 | 10610505200 | 69900 | 69900 | 69900 | 69900 | 0 |
| 182 | 20230911 | 160400 | 10610505200 | 69900 | 69900 | 69900 | 69900 | 18198 |
| 183 | 20230911 | 160300 | 10610505200 | 69900 | 69900 | 69900 | 69900 | 0 |
| 184 | 20230911 | 160200 | 10610505200 | 69900 | 69900 | 69900 | 69900 | 0 |
| 185 | 20230911 | 160100 | 10610505200 | 69900 | 69900 | 69900 | 69900 | 0 |
| 186 | 20230911 | 160000 | 10610505200 | 69900 | 69900 | 69900 | 69900 | 0 |
| 187 | 20230911 | 155900 | 10610505200 | 69900 | 69900 | 69900 | 69900 | 0 |
| 188 | 20230911 | 155800 | 10610505200 | 69900 | 69900 | 69900 | 69900 | 0 |
| 189 | 20230911 | 155700 | 10610505200 | 69900 | 69900 | 69900 | 69900 | 0 |
| 190 | 20230911 | 155600 | 10610505200 | 69900 | 69900 | 69900 | 69900 | 0 |
| 191 | 20230911 | 155500 | 10610505200 | 69900 | 69900 | 69900 | 69900 | 0 |
| 192 | 20230911 | 155400 | 10610505200 | 69900 | 69900 | 69900 | 69900 | 0 |
| 193 | 20230911 | 155300 | 10610505200 | 69900 | 69900 | 69900 | 69900 | 0 |
| 194 | 20230911 | 155200 | 10610505200 | 69900 | 69900 | 69900 | 69900 | 0 |
| 195 | 20230911 | 155100 | 10610505200 | 69900 | 69900 | 69900 | 69900 | 0 |
| 196 | 20230911 | 155000 | 10610505200 | 69900 | 69900 | 69900 | 69900 | 0 |
| 197 | 20230911 | 154900 | 10610505200 | 69900 | 69900 | 69900 | 69900 | 0 |
| 198 | 20230911 | 154800 | 10610505200 | 69900 | 69900 | 69900 | 69900 | 0 |
| 199 | 20230911 | 154700 | 10610505200 | 69900 | 69900 | 69900 | 69900 | 0 |
| 200 | 20230911 | 154600 | 10610505200 | 69900 | 69900 | 69900 | 69900 | 0 |
| 201 | 20230911 | 154500 | 10610505200 | 69900 | 69900 | 69900 | 69900 | 0 |
| 202 | 20230911 | 154400 | 10610505200 | 69900 | 69900 | 69900 | 69900 | 0 |
| 203 | 20230911 | 154300 | 10610505200 | 69900 | 69900 | 69900 | 69900 | 0 |
| 204 | 20230911 | 154200 | 10610505200 | 69900 | 69900 | 69900 | 69900 | 0 |
| 205 | 20230911 | 154100 | 10610505200 | 69900 | 69900 | 69900 | 69900 | 0 |
| 206 | 20230911 | 154000 | 10610505200 | 69900 | 69900 | 69900 | 69900 | 0 |
| 207 | 20230911 | 153900 | 10610505200 | 69900 | 69900 | 69900 | 69900 | 0 |
| 208 | 20230911 | 153800 | 10610505200 | 69900 | 69900 | 69900 | 69900 | 0 |
| 209 | 20230911 | 153700 | 10610505200 | 69900 | 69900 | 69900 | 69900 | 0 |
| 210 | 20230911 | 153600 | 10610505200 | 69900 | 69900 | 69900 | 69900 | 0 |
| 211 | 20230911 | 153500 | 10610505200 | 69900 | 69900 | 69900 | 69900 | 0 |
| 212 | 20230911 | 153400 | 10610505200 | 69900 | 69900 | 69900 | 69900 | 18198 |
| 213 | 20230911 | 153300 | 10610505200 | 69900 | 69900 | 69900 | 69900 | 0 |
| 214 | 20230911 | 153200 | 10610505200 | 69900 | 69900 | 69900 | 69900 | 0 |
| 215 | 20230911 | 153100 | 10610505200 | 69900 | 69900 | 69900 | 69900 | 0 |
| 216 | 20230911 | 153000 | 10610505200 | 69900 | 69900 | 69900 | 69900 | 18198 |
| 217 | 20230911 | 152900 | 9338465000 | 69700 | 69700 | 69700 | 69700 | 0 |
| 218 | 20230911 | 152800 | 9338465000 | 69700 | 69700 | 69700 | 69700 | 0 |
| 219 | 20230911 | 152700 | 9338465000 | 69700 | 69700 | 69700 | 69700 | 0 |
| 220 | 20230911 | 152600 | 9338465000 | 69700 | 69700 | 69700 | 69700 | 0 |
| 221 | 20230911 | 152500 | 9338465000 | 69700 | 69700 | 69700 | 69700 | 0 |
| 222 | 20230911 | 152400 | 9338465000 | 69700 | 69700 | 69700 | 69700 | 0 |
| 223 | 20230911 | 152300 | 9338465000 | 69700 | 69700 | 69700 | 69700 | 0 |
| 224 | 20230911 | 152200 | 9338465000 | 69700 | 69700 | 69700 | 69700 | 0 |
| 225 | 20230911 | 152100 | 9338465000 | 69700 | 69700 | 69700 | 69700 | 0 |
| 226 | 20230911 | 152000 | 9338465000 | 69700 | 69700 | 69700 | 69700 | 0 |
| 227 | 20230911 | 151900 | 9338465000 | 69700 | 69600 | 69700 | 69500 | 912 |
| 228 | 20230911 | 151800 | 9274972700 | 69600 | 69600 | 69600 | 69500 | 208 |
| 229 | 20230911 | 151700 | 9260503400 | 69500 | 69600 | 69700 | 69500 | 93 |
| 230 | 20230911 | 151600 | 9254031500 | 69700 | 69800 | 69800 | 69600 | 712 |
| 231 | 20230911 | 151500 | 9204402100 | 69700 | 69700 | 69800 | 69700 | 283 |
| 232 | 20230911 | 151400 | 9184667300 | 69800 | 69700 | 69800 | 69700 | 245 |
| 233 | 20230911 | 151300 | 9167580500 | 69800 | 69800 | 69800 | 69700 | 58 |
| 234 | 20230911 | 151200 | 9163534000 | 69700 | 69700 | 69800 | 69700 | 127 |
| 235 | 20230911 | 151100 | 9154678300 | 69800 | 69800 | 69800 | 69700 | 165 |
| 236 | 20230911 | 151000 | 9143173800 | 69800 | 69800 | 69800 | 69700 | 134 |
| 237 | 20230911 | 150900 | 9133824100 | 69800 | 69700 | 69800 | 69700 | 410 |
| 238 | 20230911 | 150800 | 9105223900 | 69800 | 69800 | 69800 | 69700 | 86 |
| 239 | 20230911 | 150700 | 9099223000 | 69800 | 69800 | 69800 | 69700 | 178 |
| 240 | 20230911 | 150600 | 9086801800 | 69800 | 69700 | 69800 | 69700 | 96 |
| 241 | 20230911 | 150500 | 9080103900 | 69700 | 69700 | 69800 | 69700 | 125 |
| 242 | 20230911 | 150400 | 9071386400 | 69800 | 69700 | 69800 | 69700 | 249 |
| 243 | 20230911 | 150300 | 9054024400 | 69700 | 69700 | 69800 | 69700 | 186 |
| 244 | 20230911 | 150200 | 9041045400 | 69700 | 69800 | 69800 | 69700 | 155 |
| 245 | 20230911 | 150100 | 9030229300 | 69800 | 69800 | 69900 | 69700 | 663 |
| 246 | 20230911 | 150000 | 8983939800 | 69900 | 69900 | 69900 | 69800 | 141 |
| 247 | 20230911 | 145900 | 8974085800 | 69900 | 69800 | 69900 | 69800 | 113 |
| 248 | 20230911 | 145800 | 8966188900 | 69900 | 69900 | 69900 | 69800 | 98 |
| 249 | 20230911 | 145700 | 8959341200 | 69800 | 69800 | 69900 | 69800 | 155 |
| 250 | 20230911 | 145600 | 8948509600 | 69800 | 69900 | 69900 | 69800 | 127 |
| 251 | 20230911 | 145500 | 8939636500 | 69900 | 70000 | 70000 | 69800 | 3711 |
| 252 | 20230911 | 145400 | 8680233900 | 70000 | 70000 | 70000 | 69900 | 221 |
| 253 | 20230911 | 145300 | 8664766000 | 70000 | 70000 | 70000 | 69900 | 319 |
| 254 | 20230911 | 145200 | 8642444300 | 70000 | 70000 | 70000 | 69900 | 185 |
| 255 | 20230911 | 145100 | 8629498200 | 70000 | 70000 | 70000 | 69900 | 379 |
| 256 | 20230911 | 145000 | 8602976700 | 70000 | 70000 | 70000 | 69900 | 117 |
| 257 | 20230911 | 144900 | 8594790400 | 70000 | 70000 | 70000 | 69900 | 298 |
| 258 | 20230911 | 144800 | 8573934100 | 70000 | 70000 | 70000 | 69900 | 168 |
| 259 | 20230911 | 144700 | 8562179500 | 70000 | 69900 | 70000 | 69900 | 111 |
| 260 | 20230911 | 144600 | 8554411300 | 69900 | 69900 | 70000 | 69900 | 415 |
| 261 | 20230911 | 144500 | 8525367300 | 69900 | 70000 | 70000 | 69900 | 172 |
| 262 | 20230911 | 144400 | 8513330400 | 70000 | 70000 | 70000 | 69900 | 387 |
| 263 | 20230911 | 144300 | 8486243600 | 70000 | 70000 | 70000 | 69900 | 189 |
| 264 | 20230911 | 144200 | 8473016200 | 69900 | 70000 | 70000 | 69900 | 302 |
| 265 | 20230911 | 144100 | 8451878900 | 69900 | 70000 | 70000 | 69900 | 236 |
| 266 | 20230911 | 144000 | 8435361500 | 70000 | 70000 | 70000 | 69900 | 439 |
| 267 | 20230911 | 143900 | 8404644200 | 70000 | 70000 | 70000 | 69900 | 156 |
| 268 | 20230911 | 143800 | 8393726800 | 70000 | 70000 | 70000 | 69900 | 341 |
| 269 | 20230911 | 143700 | 8369859600 | 70000 | 70000 | 70000 | 69900 | 185 |
| 270 | 20230911 | 143600 | 8356910700 | 70000 | 70000 | 70000 | 69900 | 340 |
| 271 | 20230911 | 143500 | 8333113900 | 70000 | 70000 | 70000 | 69900 | 291 |
| 272 | 20230911 | 143400 | 8312746300 | 69900 | 70000 | 70000 | 69900 | 376 |
| 273 | 20230911 | 143300 | 8286429700 | 70000 | 70000 | 70000 | 69900 | 280 |
| 274 | 20230911 | 143200 | 8266832000 | 70000 | 70000 | 70000 | 69900 | 541 |
| 275 | 20230911 | 143100 | 8228975000 | 70000 | 70000 | 70000 | 69900 | 219 |
| 276 | 20230911 | 143000 | 8213648500 | 70000 | 70000 | 70000 | 69900 | 396 |
| 277 | 20230911 | 142900 | 8185939000 | 69900 | 70000 | 70000 | 69900 | 332 |
| 278 | 20230911 | 142800 | 8162705400 | 70000 | 69900 | 70000 | 69900 | 208 |
| 279 | 20230911 | 142700 | 8148148100 | 70000 | 70000 | 70000 | 69900 | 422 |
| 280 | 20230911 | 142600 | 8118614300 | 70000 | 70000 | 70000 | 69900 | 507 |
| 281 | 20230911 | 142500 | 8083134000 | 70000 | 70000 | 70000 | 69900 | 299 |
| 282 | 20230911 | 142400 | 8062204100 | 70000 | 70000 | 70000 | 69900 | 132 |
| 283 | 20230911 | 142300 | 8052965100 | 70000 | 69900 | 70000 | 69900 | 294 |
| 284 | 20230911 | 142200 | 8032385500 | 69900 | 69900 | 70000 | 69900 | 268 |
| 285 | 20230911 | 142100 | 8013640800 | 70000 | 69900 | 70000 | 69900 | 309 |
| 286 | 20230911 | 142000 | 7992012100 | 70000 | 70000 | 70000 | 69900 | 132 |
| 287 | 20230911 | 141900 | 7982772700 | 70000 | 70000 | 70000 | 69900 | 237 |
| 288 | 20230911 | 141800 | 7966183400 | 70000 | 70000 | 70000 | 69900 | 151 |
| 289 | 20230911 | 141700 | 7955613500 | 70000 | 70000 | 70000 | 69900 | 208 |
| 290 | 20230911 | 141600 | 7941055500 | 69900 | 69900 | 70000 | 69900 | 198 |
| 291 | 20230911 | 141500 | 7927207200 | 69900 | 70000 | 70000 | 69900 | 324 |
| 292 | 20230911 | 141400 | 7904529100 | 70000 | 70000 | 70000 | 69900 | 129 |
| 293 | 20230911 | 141300 | 7895500400 | 70000 | 70000 | 70000 | 69900 | 270 |
| 294 | 20230911 | 141200 | 7876603600 | 70000 | 70000 | 70000 | 69900 | 88 |
| 295 | 20230911 | 141100 | 7870444100 | 70000 | 70000 | 70000 | 69900 | 147 |
| 296 | 20230911 | 141000 | 7860154700 | 69900 | 69900 | 70000 | 69900 | 657 |
| 297 | 20230911 | 140900 | 7814207300 | 70000 | 70000 | 70000 | 69900 | 268 |
| 298 | 20230911 | 140800 | 7795463500 | 70000 | 70000 | 70000 | 69900 | 240 |
| 299 | 20230911 | 140700 | 7778665000 | 70000 | 70000 | 70000 | 69900 | 386 |
| 300 | 20230911 | 140600 | 7751671100 | 70000 | 70000 | 70000 | 69900 | 268 |
| 301 | 20230911 | 140500 | 7732914400 | 70000 | 70000 | 70000 | 69900 | 1112 |
| 302 | 20230911 | 140400 | 7655148000 | 70000 | 70000 | 70000 | 69900 | 279 |
| 303 | 20230911 | 140300 | 7635618400 | 70000 | 70000 | 70000 | 69900 | 97 |
| 304 | 20230911 | 140200 | 7628829900 | 70000 | 69900 | 70000 | 69800 | 756 |
| 305 | 20230911 | 140100 | 7575972500 | 69900 | 69800 | 69900 | 69800 | 115 |
| 306 | 20230911 | 140000 | 7567935100 | 69900 | 69800 | 69900 | 69800 | 290 |
| 307 | 20230911 | 135900 | 7547664300 | 69800 | 69800 | 69900 | 69800 | 53 |
| 308 | 20230911 | 135800 | 7543960500 | 69800 | 69900 | 69900 | 69800 | 258 |
| 309 | 20230911 | 135700 | 7525927200 | 69900 | 69900 | 69900 | 69800 | 45 |
| 310 | 20230911 | 135600 | 7522781900 | 69800 | 69900 | 69900 | 69800 | 227 |
| 311 | 20230911 | 135500 | 7506915500 | 69900 | 69900 | 69900 | 69800 | 64 |
| 312 | 20230911 | 135400 | 7502442500 | 69900 | 69900 | 69900 | 69800 | 90 |
| 313 | 20230911 | 135300 | 7496152100 | 69900 | 69900 | 69900 | 69800 | 188 |
| 314 | 20230911 | 135200 | 7483011300 | 69800 | 69800 | 69900 | 69800 | 64 |
| 315 | 20230911 | 135100 | 7478539900 | 69800 | 69900 | 69900 | 69700 | 2171 |
| 316 | 20230911 | 135000 | 7326973800 | 69900 | 69900 | 69900 | 69800 | 70 |
| 317 | 20230911 | 134900 | 7322081000 | 69900 | 69900 | 69900 | 69800 | 315 |
| 318 | 20230911 | 134800 | 7300066900 | 69900 | 69900 | 69900 | 69900 | 114 |
| 319 | 20230911 | 134700 | 7292098300 | 69800 | 69900 | 69900 | 69800 | 233 |
| 320 | 20230911 | 134600 | 7275811900 | 69900 | 69900 | 69900 | 69800 | 100 |
| 321 | 20230911 | 134500 | 7268822400 | 69900 | 69900 | 69900 | 69800 | 512 |
| 322 | 20230911 | 134400 | 7233037000 | 69900 | 69900 | 69900 | 69800 | 114 |
| 323 | 20230911 | 134300 | 7225070100 | 69900 | 69900 | 69900 | 69800 | 328 |
| 324 | 20230911 | 134200 | 7202144800 | 69900 | 69900 | 69900 | 69900 | 289 |
| 325 | 20230911 | 134100 | 7181943700 | 69800 | 69900 | 69900 | 69800 | 265 |
| 326 | 20230911 | 134000 | 7163420800 | 69900 | 69900 | 69900 | 69800 | 97 |
| 327 | 20230911 | 133900 | 7156642400 | 69900 | 69900 | 69900 | 69800 | 291 |
| 328 | 20230911 | 133800 | 7136302000 | 69900 | 69900 | 69900 | 69800 | 163 |
| 329 | 20230911 | 133700 | 7124908400 | 69800 | 69900 | 69900 | 69800 | 251 |
| 330 | 20230911 | 133600 | 7107364100 | 69900 | 69800 | 69900 | 69800 | 168 |
| 331 | 20230911 | 133500 | 7095621000 | 69900 | 69900 | 69900 | 69800 | 131 |
| 332 | 20230911 | 133400 | 7086464300 | 69900 | 69900 | 69900 | 69800 | 236 |
| 333 | 20230911 | 133300 | 7069968400 | 69900 | 69900 | 69900 | 69800 | 106 |
| 334 | 20230911 | 133200 | 7062559100 | 69900 | 69900 | 69900 | 69800 | 421 |
| 335 | 20230911 | 133100 | 7033141900 | 69900 | 69900 | 69900 | 69800 | 86 |
| 336 | 20230911 | 133000 | 7027130700 | 69900 | 69800 | 69900 | 69800 | 286 |
| 337 | 20230911 | 132900 | 7007140000 | 69800 | 69900 | 69900 | 69800 | 189 |
| 338 | 20230911 | 132800 | 6993930500 | 69900 | 69800 | 69900 | 69800 | 253 |
| 339 | 20230911 | 132700 | 6976247100 | 69900 | 69900 | 69900 | 69800 | 172 |
| 340 | 20230911 | 132600 | 6964227000 | 69900 | 69900 | 69900 | 69800 | 273 |
| 341 | 20230911 | 132500 | 6945145500 | 69900 | 69900 | 69900 | 69800 | 37 |
| 342 | 20230911 | 132400 | 6942560200 | 69800 | 69900 | 69900 | 69800 | 251 |
| 343 | 20230911 | 132300 | 6925018000 | 69900 | 69800 | 69900 | 69800 | 64 |
| 344 | 20230911 | 132200 | 6920545700 | 69800 | 69900 | 69900 | 69800 | 218 |
| 345 | 20230911 | 132100 | 6905308700 | 69900 | 69900 | 69900 | 69800 | 47 |
| 346 | 20230911 | 132000 | 6902024700 | 69800 | 69900 | 69900 | 69800 | 252 |
| 347 | 20230911 | 131900 | 6884412500 | 69800 | 69900 | 69900 | 69800 | 195 |
| 348 | 20230911 | 131800 | 6870798300 | 69900 | 69900 | 69900 | 69800 | 238 |
| 349 | 20230911 | 131700 | 6854163900 | 69900 | 69900 | 69900 | 69800 | 60 |
| 350 | 20230911 | 131600 | 6849970800 | 69800 | 69900 | 70000 | 69800 | 740 |
| 351 | 20230911 | 131500 | 6798238900 | 69900 | 69900 | 70000 | 69800 | 362 |
| 352 | 20230911 | 131400 | 6772934200 | 69900 | 70000 | 70000 | 69900 | 1354 |
| 353 | 20230911 | 131300 | 6678283900 | 70000 | 69900 | 70000 | 69900 | 541 |
| 354 | 20230911 | 131200 | 6640429700 | 69900 | 70000 | 70000 | 69900 | 117 |
| 355 | 20230911 | 131100 | 6632240800 | 70000 | 69900 | 70000 | 69900 | 486 |
| 356 | 20230911 | 131000 | 6598243500 | 69900 | 70000 | 70000 | 69900 | 85 |
| 357 | 20230911 | 130900 | 6592294400 | 70000 | 69900 | 70000 | 69900 | 920 |
| 358 | 20230911 | 130800 | 6527898800 | 69900 | 70000 | 70000 | 69900 | 114 |
| 359 | 20230911 | 130700 | 6519920500 | 70000 | 69800 | 70000 | 69800 | 5656 |
| 360 | 20230911 | 130600 | 6124414600 | 69900 | 69800 | 69900 | 69800 | 30 |
| 361 | 20230911 | 130500 | 6122318200 | 69900 | 69900 | 69900 | 69800 | 786 |
| 362 | 20230911 | 130400 | 6067423100 | 69900 | 69900 | 69900 | 69800 | 115 |
| 363 | 20230911 | 130300 | 6059385800 | 69900 | 69900 | 69900 | 69800 | 98 |
| 364 | 20230911 | 130200 | 6052537300 | 69900 | 69800 | 69900 | 69800 | 79 |
| 365 | 20230911 | 130100 | 6047021800 | 69900 | 69900 | 69900 | 69800 | 53 |
| 366 | 20230911 | 130000 | 6043317500 | 69800 | 69900 | 69900 | 69800 | 100 |
| 367 | 20230911 | 125900 | 6036328800 | 69800 | 69800 | 69900 | 69800 | 381 |
| 368 | 20230911 | 125800 | 6009729900 | 69800 | 69900 | 69900 | 69800 | 299 |
| 369 | 20230911 | 125700 | 5988839800 | 69900 | 69900 | 69900 | 69800 | 103 |
| 370 | 20230911 | 125600 | 5981640300 | 69900 | 69900 | 69900 | 69700 | 3124 |
| 371 | 20230911 | 125500 | 5763669100 | 69900 | 69900 | 69900 | 69800 | 53 |
| 372 | 20230911 | 125400 | 5759966600 | 69900 | 69800 | 69900 | 69800 | 285 |
| 373 | 20230911 | 125300 | 5740048800 | 69900 | 69900 | 69900 | 69800 | 81 |
| 374 | 20230911 | 125200 | 5734387300 | 69900 | 69800 | 69900 | 69800 | 39 |
| 375 | 20230911 | 125100 | 5731661900 | 69800 | 69800 | 69900 | 69800 | 116 |
| 376 | 20230911 | 125000 | 5723556300 | 69900 | 69900 | 69900 | 69900 | 75 |
| 377 | 20230911 | 124900 | 5718313800 | 69800 | 69900 | 69900 | 69800 | 20 |
| 378 | 20230911 | 124800 | 5716916300 | 69900 | 69900 | 69900 | 69800 | 58 |
| 379 | 20230911 | 124700 | 5712862400 | 69900 | 69900 | 69900 | 69800 | 110 |
| 380 | 20230911 | 124600 | 5705174600 | 69900 | 69900 | 69900 | 69800 | 27 |
| 381 | 20230911 | 124500 | 5703287600 | 69900 | 69800 | 69900 | 69700 | 3388 |
| 382 | 20230911 | 124400 | 5466773000 | 69800 | 69800 | 69800 | 69700 | 145 |
| 383 | 20230911 | 124300 | 5456653900 | 69700 | 69700 | 69800 | 69600 | 3107 |
| 384 | 20230911 | 124200 | 5240026500 | 69700 | 69700 | 69700 | 69600 | 51 |
| 385 | 20230911 | 124100 | 5236474000 | 69700 | 69700 | 69700 | 69600 | 99 |
| 386 | 20230911 | 124000 | 5229574000 | 69700 | 69700 | 69700 | 69600 | 40 |
| 387 | 20230911 | 123900 | 5226786100 | 69600 | 69700 | 69800 | 69600 | 340 |
| 388 | 20230911 | 123800 | 5203083600 | 69700 | 69800 | 69800 | 69700 | 155 |
| 389 | 20230911 | 123700 | 5192274800 | 69700 | 69800 | 69800 | 69700 | 79 |
| 390 | 20230911 | 123600 | 5186761000 | 69800 | 69800 | 69800 | 69700 | 149 |
| 391 | 20230911 | 123500 | 5176371000 | 69800 | 69800 | 69800 | 69700 | 66 |
| 392 | 20230911 | 123400 | 5171765000 | 69800 | 69800 | 69800 | 69700 | 50 |
| 393 | 20230911 | 123300 | 5168275200 | 69800 | 69700 | 69800 | 69700 | 50 |
| 394 | 20230911 | 123200 | 5164786100 | 69800 | 69700 | 69800 | 69600 | 96 |
| 395 | 20230911 | 123100 | 5158091000 | 69700 | 69800 | 69800 | 69700 | 255 |
| 396 | 20230911 | 123000 | 5140305800 | 69800 | 69700 | 69800 | 69700 | 602 |
| 397 | 20230911 | 122900 | 5098339400 | 69800 | 69800 | 69800 | 69700 | 500 |
| 398 | 20230911 | 122800 | 5063479600 | 69800 | 69800 | 69800 | 69700 | 93 |
| 399 | 20230911 | 122700 | 5056990300 | 69700 | 69800 | 69800 | 69700 | 45 |
| 400 | 20230911 | 122600 | 5053849800 | 69800 | 69700 | 69800 | 69700 | 38 |
| 401 | 20230911 | 122500 | 5051197500 | 69800 | 69700 | 69800 | 69700 | 63 |
| 402 | 20230911 | 122400 | 5046800700 | 69800 | 69800 | 69800 | 69700 | 77 |
| 403 | 20230911 | 122300 | 5041426300 | 69800 | 69700 | 69800 | 69700 | 353 |
| 404 | 20230911 | 122200 | 5016815800 | 69800 | 69700 | 69800 | 69700 | 1375 |
| 405 | 20230911 | 122100 | 4920970000 | 69600 | 69700 | 69700 | 69600 | 97 |
| 406 | 20230911 | 122000 | 4914211200 | 69700 | 69700 | 69700 | 69600 | 21 |
| 407 | 20230911 | 121900 | 4912747800 | 69700 | 69700 | 69700 | 69600 | 60 |
| 408 | 20230911 | 121800 | 4908566000 | 69700 | 69700 | 69700 | 69600 | 80 |
| 409 | 20230911 | 121700 | 4902990500 | 69700 | 69700 | 69700 | 69600 | 19 |
| 410 | 20230911 | 121600 | 4901666400 | 69700 | 69600 | 69700 | 69600 | 37 |
| 411 | 20230911 | 121500 | 4899088000 | 69700 | 69700 | 69700 | 69700 | 242 |
| 412 | 20230911 | 121400 | 4882220600 | 69600 | 69700 | 69700 | 69600 | 303 |
| 413 | 20230911 | 121300 | 4861129700 | 69700 | 69600 | 69700 | 69500 | 676 |
| 414 | 20230911 | 121200 | 4814082100 | 69700 | 69700 | 69700 | 69600 | 96 |
| 415 | 20230911 | 121100 | 4807391100 | 69700 | 69700 | 69700 | 69600 | 20 |
| 416 | 20230911 | 121000 | 4805997500 | 69700 | 69700 | 69700 | 69600 | 15 |
| 417 | 20230911 | 120900 | 4804952300 | 69700 | 69700 | 69700 | 69600 | 205 |
| 418 | 20230911 | 120800 | 4790673800 | 69600 | 69700 | 69700 | 69600 | 19 |
| 419 | 20230911 | 120700 | 4789349900 | 69700 | 69700 | 69700 | 69600 | 40 |
| 420 | 20230911 | 120600 | 4786563000 | 69600 | 69700 | 69700 | 69600 | 85 |
| 421 | 20230911 | 120500 | 4780640900 | 69700 | 69500 | 69700 | 69500 | 1048 |
| 422 | 20230911 | 120400 | 4707693800 | 69600 | 69500 | 69600 | 69500 | 56 |
| 423 | 20230911 | 120300 | 4703800300 | 69600 | 69600 | 69600 | 69500 | 292 |
| 424 | 20230911 | 120200 | 4683490100 | 69500 | 69600 | 69600 | 69500 | 94 |
| 425 | 20230911 | 120100 | 4676950000 | 69600 | 69600 | 69600 | 69300 | 1034 |
| 426 | 20230911 | 120000 | 4605140000 | 69600 | 69600 | 69600 | 69500 | 60 |
| 427 | 20230911 | 115900 | 4600966400 | 69600 | 69600 | 69600 | 69500 | 114 |
| 428 | 20230911 | 115800 | 4593033400 | 69600 | 69600 | 69600 | 69500 | 95 |
| 429 | 20230911 | 115700 | 4586426300 | 69500 | 69600 | 69600 | 69500 | 66 |
| 430 | 20230911 | 115600 | 4581835000 | 69600 | 69600 | 69600 | 69500 | 92 |
| 431 | 20230911 | 115500 | 4575432300 | 69600 | 69500 | 69600 | 69500 | 72 |
| 432 | 20230911 | 115400 | 4570422600 | 69600 | 69500 | 69600 | 69500 | 64 |
| 433 | 20230911 | 115300 | 4565969100 | 69600 | 69600 | 69600 | 69500 | 74 |
| 434 | 20230911 | 115200 | 4560820000 | 69600 | 69500 | 69600 | 69500 | 52 |
| 435 | 20230911 | 115100 | 4557201200 | 69600 | 69600 | 69600 | 69500 | 91 |
| 436 | 20230911 | 115000 | 4550868000 | 69600 | 69600 | 69600 | 69500 | 52 |
| 437 | 20230911 | 114900 | 4547250100 | 69600 | 69700 | 69700 | 69500 | 217 |
| 438 | 20230911 | 114800 | 4532142400 | 69700 | 69700 | 69700 | 69600 | 232 |
| 439 | 20230911 | 114700 | 4515986400 | 69700 | 69700 | 69700 | 69600 | 116 |
| 440 | 20230911 | 114600 | 4507909800 | 69700 | 69600 | 69700 | 69600 | 56 |
| 441 | 20230911 | 114500 | 4504007000 | 69600 | 69700 | 69700 | 69600 | 68 |
| 442 | 20230911 | 114400 | 4499268500 | 69600 | 69700 | 69700 | 69600 | 77 |
| 443 | 20230911 | 114300 | 4493902800 | 69700 | 69600 | 69700 | 69600 | 76 |
| 444 | 20230911 | 114200 | 4488607100 | 69700 | 69700 | 69700 | 69600 | 119 |
| 445 | 20230911 | 114100 | 4480313200 | 69700 | 69600 | 69700 | 69600 | 60 |
| 446 | 20230911 | 114000 | 4476132500 | 69700 | 69600 | 69700 | 69600 | 52 |
| 447 | 20230911 | 113900 | 4472508600 | 69600 | 69700 | 69700 | 69600 | 102 |
| 448 | 20230911 | 113800 | 4465399400 | 69700 | 69700 | 69700 | 69500 | 30 |
| 449 | 20230911 | 113700 | 4463309900 | 69700 | 69700 | 69700 | 69500 | 100 |
| 450 | 20230911 | 113600 | 4456343800 | 69700 | 69700 | 69700 | 69500 | 210 |
| 451 | 20230911 | 113500 | 4441723900 | 69600 | 69700 | 69700 | 69600 | 34 |
| 452 | 20230911 | 113400 | 4439354500 | 69700 | 69700 | 69700 | 69600 | 76 |
| 453 | 20230911 | 113300 | 4434058300 | 69600 | 69600 | 69700 | 69600 | 86 |
| 454 | 20230911 | 113200 | 4428065700 | 69700 | 69600 | 69700 | 69600 | 57 |
| 455 | 20230911 | 113100 | 4424097200 | 69700 | 69600 | 69700 | 69500 | 52 |
| 456 | 20230911 | 113000 | 4420478700 | 69700 | 69600 | 69700 | 69500 | 566 |
| 457 | 20230911 | 112900 | 4381079800 | 69600 | 69500 | 69600 | 69500 | 54 |
| 458 | 20230911 | 112800 | 4377322700 | 69600 | 69600 | 69600 | 69500 | 15 |
| 459 | 20230911 | 112700 | 4376279400 | 69600 | 69600 | 69600 | 69500 | 210 |
| 460 | 20230911 | 112600 | 4361664500 | 69500 | 69500 | 69600 | 69400 | 621 |
| 461 | 20230911 | 112500 | 4318503600 | 69500 | 69500 | 69500 | 69400 | 101 |
| 462 | 20230911 | 112400 | 4311484800 | 69500 | 69500 | 69500 | 69400 | 117 |
| 463 | 20230911 | 112300 | 4303354600 | 69500 | 69400 | 69500 | 69400 | 81 |
| 464 | 20230911 | 112200 | 4297725600 | 69500 | 69400 | 69500 | 69400 | 61 |
| 465 | 20230911 | 112100 | 4293487500 | 69500 | 69500 | 69500 | 69400 | 315 |
| 466 | 20230911 | 112000 | 4271595500 | 69500 | 69500 | 69500 | 69400 | 120 |
| 467 | 20230911 | 111900 | 4263255600 | 69500 | 69500 | 69500 | 69400 | 33 |
| 468 | 20230911 | 111800 | 4260963500 | 69500 | 69500 | 69500 | 69400 | 140 |
| 469 | 20230911 | 111700 | 4251234200 | 69500 | 69500 | 69500 | 69400 | 78 |
| 470 | 20230911 | 111600 | 4245814500 | 69500 | 69500 | 69500 | 69400 | 41 |
| 471 | 20230911 | 111500 | 4242965400 | 69500 | 69500 | 69500 | 69400 | 49 |
| 472 | 20230911 | 111400 | 4239560000 | 69500 | 69500 | 69500 | 69400 | 103 |
| 473 | 20230911 | 111300 | 4232402800 | 69400 | 69500 | 69500 | 69400 | 46 |
| 474 | 20230911 | 111200 | 4229206200 | 69500 | 69500 | 69500 | 69400 | 50 |
| 475 | 20230911 | 111100 | 4225732600 | 69500 | 69400 | 69500 | 69400 | 67 |
| 476 | 20230911 | 111000 | 4221077200 | 69500 | 69500 | 69500 | 69400 | 77 |
| 477 | 20230911 | 110900 | 4215726800 | 69500 | 69500 | 69500 | 69400 | 53 |
| 478 | 20230911 | 110800 | 4212043900 | 69400 | 69500 | 69500 | 69400 | 140 |
| 479 | 20230911 | 110700 | 4202323100 | 69500 | 69500 | 69500 | 69400 | 79 |
| 480 | 20230911 | 110600 | 4196834000 | 69500 | 69500 | 69500 | 69400 | 57 |
| 481 | 20230911 | 110500 | 4192872900 | 69500 | 69500 | 69500 | 69400 | 70 |
| 482 | 20230911 | 110400 | 4188011000 | 69400 | 69500 | 69500 | 69400 | 30 |
| 483 | 20230911 | 110300 | 4185926800 | 69500 | 69400 | 69500 | 69400 | 138 |
| 484 | 20230911 | 110200 | 4176337000 | 69500 | 69600 | 69700 | 69500 | 240 |
| 485 | 20230911 | 110100 | 4159643200 | 69700 | 69600 | 69700 | 69600 | 76 |
| 486 | 20230911 | 110000 | 4154346500 | 69600 | 69700 | 69700 | 69600 | 180 |
| 487 | 20230911 | 105900 | 4141814500 | 69600 | 69700 | 69700 | 69600 | 107 |
| 488 | 20230911 | 105800 | 4134360000 | 69600 | 69700 | 69700 | 69600 | 112 |
| 489 | 20230911 | 105700 | 4126555000 | 69700 | 69800 | 69800 | 69600 | 105 |
| 490 | 20230911 | 105600 | 4119236800 | 69700 | 69800 | 69800 | 69700 | 254 |
| 491 | 20230911 | 105500 | 4101530400 | 69700 | 69800 | 69800 | 69700 | 84 |
| 492 | 20230911 | 105400 | 4095669000 | 69800 | 69800 | 69800 | 69700 | 407 |
| 493 | 20230911 | 105300 | 4067278400 | 69800 | 69800 | 69800 | 69700 | 46 |
| 494 | 20230911 | 105200 | 4064068800 | 69800 | 69800 | 69800 | 69700 | 121 |
| 495 | 20230911 | 105100 | 4055623800 | 69800 | 69700 | 69800 | 69700 | 246 |
| 496 | 20230911 | 105000 | 4038466400 | 69800 | 69800 | 69800 | 69700 | 56 |
| 497 | 20230911 | 104900 | 4034559200 | 69800 | 69800 | 69800 | 69700 | 402 |
| 498 | 20230911 | 104800 | 4006502200 | 69800 | 69700 | 69800 | 69600 | 3502 |
| 499 | 20230911 | 104700 | 3762467800 | 69700 | 69600 | 69700 | 69600 | 1104 |
| 500 | 20230911 | 104600 | 3685599200 | 69600 | 69600 | 69600 | 69500 | 66 |
| 501 | 20230911 | 104500 | 3681008700 | 69500 | 69500 | 69600 | 69500 | 118 |
| 502 | 20230911 | 104400 | 3672797500 | 69600 | 69600 | 69600 | 69500 | 87 |
| 503 | 20230911 | 104300 | 3666743600 | 69600 | 69600 | 69600 | 69500 | 26 |
| 504 | 20230911 | 104200 | 3664935300 | 69600 | 69600 | 69600 | 69500 | 174 |
| 505 | 20230911 | 104100 | 3652826000 | 69600 | 69600 | 69600 | 69500 | 137 |
| 506 | 20230911 | 104000 | 3643302500 | 69500 | 69500 | 69600 | 69500 | 124 |
| 507 | 20230911 | 103900 | 3634682500 | 69600 | 69500 | 69600 | 69500 | 92 |
| 508 | 20230911 | 103800 | 3628281000 | 69500 | 69500 | 69600 | 69500 | 533 |
| 509 | 20230911 | 103700 | 3591184800 | 69600 | 69600 | 69600 | 69400 | 685 |
| 510 | 20230911 | 103600 | 3543569800 | 69600 | 69400 | 69600 | 69400 | 393 |
| 511 | 20230911 | 103500 | 3516254500 | 69500 | 69500 | 69500 | 69400 | 72 |
| 512 | 20230911 | 103400 | 3511250800 | 69500 | 69400 | 69500 | 69400 | 783 |
| 513 | 20230911 | 103300 | 3456859900 | 69400 | 69500 | 69500 | 69400 | 32 |
| 514 | 20230911 | 103200 | 3454636500 | 69500 | 69400 | 69500 | 69400 | 257 |
| 515 | 20230911 | 103100 | 3436789300 | 69500 | 69400 | 69500 | 69400 | 32 |
| 516 | 20230911 | 103000 | 3434565800 | 69500 | 69500 | 69500 | 69500 | 51 |
| 517 | 20230911 | 102900 | 3431021300 | 69400 | 69500 | 69600 | 69400 | 207 |
| 518 | 20230911 | 102800 | 3416624500 | 69500 | 69500 | 69500 | 69400 | 58 |
| 519 | 20230911 | 102700 | 3412594100 | 69500 | 69500 | 69600 | 69400 | 171 |
| 520 | 20230911 | 102600 | 3400707500 | 69500 | 69600 | 69600 | 69500 | 115 |
| 521 | 20230911 | 102500 | 3392705100 | 69600 | 69500 | 69600 | 69500 | 71 |
| 522 | 20230911 | 102400 | 3387766700 | 69600 | 69600 | 69600 | 69500 | 76 |
| 523 | 20230911 | 102300 | 3382478800 | 69600 | 69600 | 69600 | 69500 | 59 |
| 524 | 20230911 | 102200 | 3378373300 | 69500 | 69400 | 69600 | 69400 | 369 |
| 525 | 20230911 | 102100 | 3352727300 | 69400 | 69500 | 69500 | 69300 | 451 |
| 526 | 20230911 | 102000 | 3321449200 | 69500 | 69500 | 69500 | 69300 | 1766 |
| 527 | 20230911 | 101900 | 3198807600 | 69500 | 69500 | 69500 | 69400 | 604 |
| 528 | 20230911 | 101800 | 3156831000 | 69500 | 69500 | 69500 | 69400 | 158 |
| 529 | 20230911 | 101700 | 3145850500 | 69400 | 69400 | 69500 | 69400 | 43 |
| 530 | 20230911 | 101600 | 3142863500 | 69500 | 69400 | 69500 | 69400 | 861 |
| 531 | 20230911 | 101500 | 3083027900 | 69500 | 69500 | 69500 | 69400 | 56 |
| 532 | 20230911 | 101400 | 3079137700 | 69400 | 69500 | 69500 | 69400 | 46 |
| 533 | 20230911 | 101300 | 3075940900 | 69500 | 69400 | 69500 | 69300 | 163 |
| 534 | 20230911 | 101200 | 3064626500 | 69300 | 69400 | 69400 | 69300 | 41 |
| 535 | 20230911 | 101100 | 3061782200 | 69400 | 69400 | 69400 | 69300 | 322 |
| 536 | 20230911 | 101000 | 3039435500 | 69400 | 69500 | 69500 | 69300 | 109 |
| 537 | 20230911 | 100900 | 3031869300 | 69300 | 69400 | 69400 | 69300 | 539 |
| 538 | 20230911 | 100800 | 2994463000 | 69400 | 69400 | 69400 | 69300 | 25 |
| 539 | 20230911 | 100700 | 2992729300 | 69400 | 69300 | 69400 | 69200 | 255 |
| 540 | 20230911 | 100600 | 2975056300 | 69300 | 69300 | 69300 | 69200 | 65 |
| 541 | 20230911 | 100500 | 2970551900 | 69300 | 69400 | 69400 | 69200 | 99 |
| 542 | 20230911 | 100400 | 2963691300 | 69400 | 69400 | 69400 | 69300 | 24 |
| 543 | 20230911 | 100300 | 2962025800 | 69400 | 69300 | 69400 | 69300 | 143 |
| 544 | 20230911 | 100200 | 2952103600 | 69300 | 69400 | 69500 | 69300 | 324 |
| 545 | 20230911 | 100100 | 2929637700 | 69400 | 69400 | 69500 | 69400 | 216 |
| 546 | 20230911 | 100000 | 2914644200 | 69500 | 69400 | 69500 | 69300 | 384 |
| 547 | 20230911 | 095900 | 2887992400 | 69300 | 69200 | 69400 | 69200 | 408 |
| 548 | 20230911 | 095800 | 2859722700 | 69300 | 69300 | 69300 | 69200 | 23 |
| 549 | 20230911 | 095700 | 2858129800 | 69200 | 69100 | 69300 | 69100 | 236 |
| 550 | 20230911 | 095600 | 2841788600 | 69100 | 69200 | 69300 | 69100 | 315 |
| 551 | 20230911 | 095500 | 2819987600 | 69300 | 69400 | 69400 | 69300 | 119 |
| 552 | 20230911 | 095400 | 2811738600 | 69300 | 69400 | 69400 | 69300 | 125 |
| 553 | 20230911 | 095300 | 2803066400 | 69400 | 69300 | 69400 | 69200 | 260 |
| 554 | 20230911 | 095200 | 2785044200 | 69300 | 69500 | 69500 | 69200 | 839 |
| 555 | 20230911 | 095100 | 2726833200 | 69400 | 69600 | 69600 | 69400 | 450 |
| 556 | 20230911 | 095000 | 2695556800 | 69600 | 69600 | 69700 | 69600 | 1056 |
| 557 | 20230911 | 094900 | 2622056900 | 69600 | 69600 | 69700 | 69600 | 61 |
| 558 | 20230911 | 094800 | 2617808100 | 69600 | 69700 | 69800 | 69600 | 486 |
| 559 | 20230911 | 094700 | 2583935500 | 69800 | 69800 | 69800 | 69700 | 66 |
| 560 | 20230911 | 094600 | 2579331400 | 69800 | 69700 | 69800 | 69700 | 1294 |
| 561 | 20230911 | 094500 | 2489018200 | 69700 | 69700 | 69800 | 69700 | 96 |
| 562 | 20230911 | 094400 | 2482323700 | 69800 | 69500 | 69800 | 69500 | 2395 |
| 563 | 20230911 | 094300 | 2315506500 | 69600 | 69300 | 69600 | 69300 | 2879 |
| 564 | 20230911 | 094200 | 2115519800 | 69400 | 69300 | 69400 | 69300 | 882 |
| 565 | 20230911 | 094100 | 2054323800 | 69300 | 69400 | 69400 | 69300 | 746 |
| 566 | 20230911 | 094000 | 2002621200 | 69300 | 69400 | 69400 | 69300 | 298 |
| 567 | 20230911 | 093900 | 1981943800 | 69400 | 69100 | 69400 | 69100 | 3447 |
| 568 | 20230911 | 093800 | 1743135600 | 69100 | 69100 | 69200 | 69100 | 92 |
| 569 | 20230911 | 093700 | 1736776900 | 69100 | 69200 | 69200 | 69100 | 173 |
| 570 | 20230911 | 093600 | 1724819600 | 69200 | 69200 | 69200 | 69100 | 55 |
| 571 | 20230911 | 093500 | 1721014500 | 69200 | 69100 | 69200 | 69100 | 185 |
| 572 | 20230911 | 093400 | 1708224500 | 69200 | 69100 | 69200 | 69100 | 246 |
| 573 | 20230911 | 093300 | 1691220900 | 69200 | 69100 | 69200 | 69100 | 79 |
| 574 | 20230911 | 093200 | 1685754600 | 69100 | 68900 | 69200 | 68900 | 5825 |
| 575 | 20230911 | 093100 | 1283655000 | 69000 | 69000 | 69000 | 68900 | 23 |
| 576 | 20230911 | 093000 | 1282069400 | 68900 | 69000 | 69000 | 68900 | 57 |
| 577 | 20230911 | 092900 | 1278137500 | 68900 | 69000 | 69000 | 68900 | 115 |
| 578 | 20230911 | 092800 | 1270213600 | 69000 | 68900 | 69000 | 68900 | 8 |
| 579 | 20230911 | 092700 | 1269662100 | 69000 | 68900 | 69000 | 68900 | 35 |
| 580 | 20230911 | 092600 | 1267247600 | 69000 | 68900 | 69000 | 68900 | 9 |
| 581 | 20230911 | 092500 | 1266627000 | 69000 | 69000 | 69000 | 68900 | 27 |
| 582 | 20230911 | 092400 | 1264765000 | 68900 | 68900 | 69000 | 68900 | 126 |
| 583 | 20230911 | 092300 | 1256071700 | 68900 | 68900 | 69000 | 68900 | 454 |
| 584 | 20230911 | 092200 | 1224762900 | 68900 | 68900 | 68900 | 68800 | 324 |
| 585 | 20230911 | 092100 | 1202440800 | 69000 | 69000 | 69000 | 68900 | 29 |
| 586 | 20230911 | 092000 | 1200440200 | 69000 | 68900 | 69000 | 68900 | 17 |
| 587 | 20230911 | 091900 | 1199268000 | 68900 | 69000 | 69000 | 68900 | 36 |
| 588 | 20230911 | 091800 | 1196786100 | 68900 | 68900 | 69000 | 68900 | 157 |
| 589 | 20230911 | 091700 | 1185967000 | 68900 | 68900 | 69000 | 68900 | 225 |
| 590 | 20230911 | 091600 | 1170463200 | 69000 | 69000 | 69000 | 68900 | 69 |
| 591 | 20230911 | 091500 | 1165708000 | 69000 | 68800 | 69000 | 68800 | 190 |
| 592 | 20230911 | 091400 | 1152602300 | 68800 | 69000 | 69000 | 68800 | 244 |
| 593 | 20230911 | 091300 | 1135793900 | 68900 | 69000 | 69000 | 68900 | 29 |
| 594 | 20230911 | 091200 | 1133794400 | 69000 | 68800 | 69100 | 68800 | 643 |
| 595 | 20230911 | 091100 | 1089430000 | 69000 | 68900 | 69100 | 68800 | 737 |
| 596 | 20230911 | 091000 | 1038624100 | 68900 | 68800 | 69100 | 68800 | 126 |
| 597 | 20230911 | 090900 | 1029938900 | 69000 | 68600 | 69200 | 68600 | 10037 |
| 598 | 20230911 | 090800 | 338135700 | 68700 | 68600 | 68700 | 68600 | 207 |
| 599 | 20230911 | 090700 | 323934000 | 68700 | 68600 | 68700 | 68600 | 6 |
| 600 | 20230911 | 090600 | 323522000 | 68800 | 68700 | 68800 | 68600 | 592 |
| 601 | 20230911 | 090500 | 282869800 | 68700 | 68700 | 68800 | 68700 | 180 |
| 602 | 20230911 | 090400 | 270499900 | 68700 | 68800 | 68800 | 68700 | 336 |
| 603 | 20230911 | 090300 | 247414500 | 68700 | 68800 | 68800 | 68600 | 239 |
| 604 | 20230911 | 090200 | 230992600 | 68800 | 68700 | 68800 | 68700 | 520 |
| 605 | 20230911 | 090100 | 195245000 | 68700 | 68500 | 68800 | 68300 | 1372 |
| 606 | 20230911 | 090000 | 101097200 | 68500 | 68400 | 68500 | 68200 | 1479 |