33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230915 | 193100 | 6706217100 | 67300 | 67300 | 67300 | 67300 | 8243 |
| 3 | 20230915 | 193000 | 6706217100 | 67300 | 67300 | 67300 | 67300 | 0 |
| 4 | 20230915 | 192900 | 6706217100 | 67300 | 67300 | 67300 | 67300 | 0 |
| 5 | 20230915 | 192800 | 6706217100 | 67300 | 67300 | 67300 | 67300 | 0 |
| 6 | 20230915 | 192700 | 6706217100 | 67300 | 67300 | 67300 | 67300 | 0 |
| 7 | 20230915 | 192600 | 6706217100 | 67300 | 67300 | 67300 | 67300 | 0 |
| 8 | 20230915 | 192500 | 6706217100 | 67300 | 67300 | 67300 | 67300 | 0 |
| 9 | 20230915 | 192400 | 6706217100 | 67300 | 67300 | 67300 | 67300 | 0 |
| 10 | 20230915 | 192300 | 6706217100 | 67300 | 67300 | 67300 | 67300 | 0 |
| 11 | 20230915 | 192200 | 6706217100 | 67300 | 67300 | 67300 | 67300 | 0 |
| 12 | 20230915 | 192100 | 6706217100 | 67300 | 67300 | 67300 | 67300 | 0 |
| 13 | 20230915 | 192000 | 6706217100 | 67300 | 67300 | 67300 | 67300 | 0 |
| 14 | 20230915 | 191900 | 6706217100 | 67300 | 67300 | 67300 | 67300 | 0 |
| 15 | 20230915 | 191800 | 6706217100 | 67300 | 67300 | 67300 | 67300 | 0 |
| 16 | 20230915 | 191700 | 6706217100 | 67300 | 67300 | 67300 | 67300 | 0 |
| 17 | 20230915 | 191600 | 6706217100 | 67300 | 67300 | 67300 | 67300 | 0 |
| 18 | 20230915 | 191500 | 6706217100 | 67300 | 67300 | 67300 | 67300 | 0 |
| 19 | 20230915 | 191400 | 6706217100 | 67300 | 67300 | 67300 | 67300 | 0 |
| 20 | 20230915 | 191300 | 6706217100 | 67300 | 67300 | 67300 | 67300 | 0 |
| 21 | 20230915 | 191200 | 6706217100 | 67300 | 67300 | 67300 | 67300 | 0 |
| 22 | 20230915 | 191100 | 6706217100 | 67300 | 67300 | 67300 | 67300 | 0 |
| 23 | 20230915 | 191000 | 6706217100 | 67300 | 67300 | 67300 | 67300 | 0 |
| 24 | 20230915 | 190900 | 6706217100 | 67300 | 67300 | 67300 | 67300 | 0 |
| 25 | 20230915 | 190800 | 6706217100 | 67300 | 67300 | 67300 | 67300 | 0 |
| 26 | 20230915 | 190700 | 6706217100 | 67300 | 67300 | 67300 | 67300 | 0 |
| 27 | 20230915 | 190600 | 6706217100 | 67300 | 67300 | 67300 | 67300 | 0 |
| 28 | 20230915 | 190500 | 6706217100 | 67300 | 67300 | 67300 | 67300 | 0 |
| 29 | 20230915 | 190400 | 6706217100 | 67300 | 67300 | 67300 | 67300 | 0 |
| 30 | 20230915 | 190300 | 6706217100 | 67300 | 67300 | 67300 | 67300 | 0 |
| 31 | 20230915 | 190200 | 6706217100 | 67300 | 67300 | 67300 | 67300 | 0 |
| 32 | 20230915 | 190100 | 6706217100 | 67300 | 67300 | 67300 | 67300 | 8243 |
| 33 | 20230915 | 190000 | 6706217100 | 67300 | 67300 | 67300 | 67300 | 0 |
| 34 | 20230915 | 185900 | 6706217100 | 67300 | 67300 | 67300 | 67300 | 0 |
| 35 | 20230915 | 185800 | 6706217100 | 67300 | 67300 | 67300 | 67300 | 0 |
| 36 | 20230915 | 185700 | 6706217100 | 67300 | 67300 | 67300 | 67300 | 0 |
| 37 | 20230915 | 185600 | 6706217100 | 67300 | 67300 | 67300 | 67300 | 0 |
| 38 | 20230915 | 185500 | 6706217100 | 67300 | 67300 | 67300 | 67300 | 0 |
| 39 | 20230915 | 185400 | 6706217100 | 67300 | 67300 | 67300 | 67300 | 0 |
| 40 | 20230915 | 185300 | 6706217100 | 67300 | 67300 | 67300 | 67300 | 0 |
| 41 | 20230915 | 185200 | 6706217100 | 67300 | 67300 | 67300 | 67300 | 0 |
| 42 | 20230915 | 185100 | 6706217100 | 67300 | 67300 | 67300 | 67300 | 0 |
| 43 | 20230915 | 185000 | 6706217100 | 67300 | 67300 | 67300 | 67300 | 0 |
| 44 | 20230915 | 184900 | 6706217100 | 67300 | 67300 | 67300 | 67300 | 0 |
| 45 | 20230915 | 184800 | 6706217100 | 67300 | 67300 | 67300 | 67300 | 0 |
| 46 | 20230915 | 184700 | 6706217100 | 67300 | 67300 | 67300 | 67300 | 0 |
| 47 | 20230915 | 184600 | 6706217100 | 67300 | 67300 | 67300 | 67300 | 0 |
| 48 | 20230915 | 184500 | 6706217100 | 67300 | 67300 | 67300 | 67300 | 0 |
| 49 | 20230915 | 184400 | 6706217100 | 67300 | 67300 | 67300 | 67300 | 0 |
| 50 | 20230915 | 184300 | 6706217100 | 67300 | 67300 | 67300 | 67300 | 0 |
| 51 | 20230915 | 184200 | 6706217100 | 67300 | 67300 | 67300 | 67300 | 0 |
| 52 | 20230915 | 184100 | 6706217100 | 67300 | 67300 | 67300 | 67300 | 0 |
| 53 | 20230915 | 184000 | 6706217100 | 67300 | 67300 | 67300 | 67300 | 0 |
| 54 | 20230915 | 183900 | 6706217100 | 67300 | 67300 | 67300 | 67300 | 0 |
| 55 | 20230915 | 183800 | 6706217100 | 67300 | 67300 | 67300 | 67300 | 0 |
| 56 | 20230915 | 183700 | 6706217100 | 67300 | 67300 | 67300 | 67300 | 0 |
| 57 | 20230915 | 183600 | 6706217100 | 67300 | 67300 | 67300 | 67300 | 0 |
| 58 | 20230915 | 183500 | 6706217100 | 67300 | 67300 | 67300 | 67300 | 0 |
| 59 | 20230915 | 183400 | 6706217100 | 67300 | 67300 | 67300 | 67300 | 0 |
| 60 | 20230915 | 183300 | 6706217100 | 67300 | 67300 | 67300 | 67300 | 0 |
| 61 | 20230915 | 183200 | 6706217100 | 67300 | 67300 | 67300 | 67300 | 0 |
| 62 | 20230915 | 183100 | 6706217100 | 67300 | 67300 | 67300 | 67300 | 8243 |
| 63 | 20230915 | 183000 | 6706217100 | 67300 | 67300 | 67300 | 67300 | 0 |
| 64 | 20230915 | 182900 | 6706217100 | 67300 | 67300 | 67300 | 67300 | 0 |
| 65 | 20230915 | 182800 | 6706217100 | 67300 | 67300 | 67300 | 67300 | 0 |
| 66 | 20230915 | 182700 | 6706217100 | 67300 | 67300 | 67300 | 67300 | 0 |
| 67 | 20230915 | 182600 | 6706217100 | 67300 | 67300 | 67300 | 67300 | 0 |
| 68 | 20230915 | 182500 | 6706217100 | 67300 | 67300 | 67300 | 67300 | 0 |
| 69 | 20230915 | 182400 | 6706217100 | 67300 | 67300 | 67300 | 67300 | 0 |
| 70 | 20230915 | 182300 | 6706217100 | 67300 | 67300 | 67300 | 67300 | 0 |
| 71 | 20230915 | 182200 | 6706217100 | 67300 | 67300 | 67300 | 67300 | 0 |
| 72 | 20230915 | 182100 | 6706217100 | 67300 | 67300 | 67300 | 67300 | 0 |
| 73 | 20230915 | 182000 | 6706217100 | 67300 | 67300 | 67300 | 67300 | 0 |
| 74 | 20230915 | 181900 | 6706217100 | 67300 | 67300 | 67300 | 67300 | 0 |
| 75 | 20230915 | 181800 | 6706217100 | 67300 | 67300 | 67300 | 67300 | 0 |
| 76 | 20230915 | 181700 | 6706217100 | 67300 | 67300 | 67300 | 67300 | 0 |
| 77 | 20230915 | 181600 | 6706217100 | 67300 | 67300 | 67300 | 67300 | 0 |
| 78 | 20230915 | 181500 | 6706217100 | 67300 | 67300 | 67300 | 67300 | 0 |
| 79 | 20230915 | 181400 | 6706217100 | 67300 | 67300 | 67300 | 67300 | 0 |
| 80 | 20230915 | 181300 | 6706217100 | 67300 | 67300 | 67300 | 67300 | 0 |
| 81 | 20230915 | 181200 | 6706217100 | 67300 | 67300 | 67300 | 67300 | 0 |
| 82 | 20230915 | 181100 | 6706217100 | 67300 | 67300 | 67300 | 67300 | 0 |
| 83 | 20230915 | 181000 | 6706217100 | 67300 | 67300 | 67300 | 67300 | 0 |
| 84 | 20230915 | 180900 | 6706217100 | 67300 | 67300 | 67300 | 67300 | 0 |
| 85 | 20230915 | 180800 | 6706217100 | 67300 | 67300 | 67300 | 67300 | 0 |
| 86 | 20230915 | 180700 | 6706217100 | 67300 | 67300 | 67300 | 67300 | 0 |
| 87 | 20230915 | 180600 | 6706217100 | 67300 | 67300 | 67300 | 67300 | 0 |
| 88 | 20230915 | 180500 | 6706217100 | 67300 | 67300 | 67300 | 67300 | 0 |
| 89 | 20230915 | 180400 | 6706217100 | 67300 | 67300 | 67300 | 67300 | 0 |
| 90 | 20230915 | 180300 | 6706217100 | 67300 | 67300 | 67300 | 67300 | 0 |
| 91 | 20230915 | 180200 | 6706217100 | 67300 | 67300 | 67300 | 67300 | 0 |
| 92 | 20230915 | 180100 | 6706217100 | 67300 | 67300 | 67300 | 67300 | 8243 |
| 93 | 20230915 | 180000 | 6706217100 | 67300 | 67300 | 67300 | 67300 | 0 |
| 94 | 20230915 | 175900 | 6706217100 | 67300 | 67300 | 67300 | 67300 | 0 |
| 95 | 20230915 | 175800 | 6706217100 | 67300 | 67300 | 67300 | 67300 | 0 |
| 96 | 20230915 | 175700 | 6706217100 | 67300 | 67300 | 67300 | 67300 | 0 |
| 97 | 20230915 | 175600 | 6706217100 | 67300 | 67300 | 67300 | 67300 | 0 |
| 98 | 20230915 | 175500 | 6706217100 | 67300 | 67300 | 67300 | 67300 | 0 |
| 99 | 20230915 | 175400 | 6706217100 | 67300 | 67300 | 67300 | 67300 | 0 |
| 100 | 20230915 | 175300 | 6706217100 | 67300 | 67300 | 67300 | 67300 | 0 |
| 101 | 20230915 | 175200 | 6706217100 | 67300 | 67300 | 67300 | 67300 | 0 |
| 102 | 20230915 | 175100 | 6706217100 | 67300 | 67300 | 67300 | 67300 | 0 |
| 103 | 20230915 | 175000 | 6706217100 | 67300 | 67300 | 67300 | 67300 | 0 |
| 104 | 20230915 | 174900 | 6706217100 | 67300 | 67300 | 67300 | 67300 | 0 |
| 105 | 20230915 | 174800 | 6706217100 | 67300 | 67300 | 67300 | 67300 | 0 |
| 106 | 20230915 | 174700 | 6706217100 | 67300 | 67300 | 67300 | 67300 | 0 |
| 107 | 20230915 | 174600 | 6706217100 | 67300 | 67300 | 67300 | 67300 | 0 |
| 108 | 20230915 | 174500 | 6706217100 | 67300 | 67300 | 67300 | 67300 | 0 |
| 109 | 20230915 | 174400 | 6706217100 | 67300 | 67300 | 67300 | 67300 | 0 |
| 110 | 20230915 | 174300 | 6706217100 | 67300 | 67300 | 67300 | 67300 | 0 |
| 111 | 20230915 | 174200 | 6706217100 | 67300 | 67300 | 67300 | 67300 | 0 |
| 112 | 20230915 | 174100 | 6706217100 | 67300 | 67300 | 67300 | 67300 | 0 |
| 113 | 20230915 | 174000 | 6706217100 | 67300 | 67300 | 67300 | 67300 | 0 |
| 114 | 20230915 | 173900 | 6706217100 | 67300 | 67300 | 67300 | 67300 | 0 |
| 115 | 20230915 | 173800 | 6706217100 | 67300 | 67300 | 67300 | 67300 | 0 |
| 116 | 20230915 | 173700 | 6706217100 | 67300 | 67300 | 67300 | 67300 | 0 |
| 117 | 20230915 | 173600 | 6706217100 | 67300 | 67300 | 67300 | 67300 | 0 |
| 118 | 20230915 | 173500 | 6706217100 | 67300 | 67300 | 67300 | 67300 | 0 |
| 119 | 20230915 | 173400 | 6706217100 | 67300 | 67300 | 67300 | 67300 | 0 |
| 120 | 20230915 | 173300 | 6706217100 | 67300 | 67300 | 67300 | 67300 | 0 |
| 121 | 20230915 | 173200 | 6706217100 | 67300 | 67300 | 67300 | 67300 | 0 |
| 122 | 20230915 | 173100 | 6706217100 | 67300 | 67300 | 67300 | 67300 | 8243 |
| 123 | 20230915 | 173000 | 6706217100 | 67300 | 67300 | 67300 | 67300 | 0 |
| 124 | 20230915 | 172900 | 6706217100 | 67300 | 67300 | 67300 | 67300 | 0 |
| 125 | 20230915 | 172800 | 6706217100 | 67300 | 67300 | 67300 | 67300 | 0 |
| 126 | 20230915 | 172700 | 6706217100 | 67300 | 67300 | 67300 | 67300 | 0 |
| 127 | 20230915 | 172600 | 6706217100 | 67300 | 67300 | 67300 | 67300 | 0 |
| 128 | 20230915 | 172500 | 6706217100 | 67300 | 67300 | 67300 | 67300 | 0 |
| 129 | 20230915 | 172400 | 6706217100 | 67300 | 67300 | 67300 | 67300 | 0 |
| 130 | 20230915 | 172300 | 6706217100 | 67300 | 67300 | 67300 | 67300 | 0 |
| 131 | 20230915 | 172200 | 6706217100 | 67300 | 67300 | 67300 | 67300 | 0 |
| 132 | 20230915 | 172100 | 6706217100 | 67300 | 67300 | 67300 | 67300 | 0 |
| 133 | 20230915 | 172000 | 6706217100 | 67300 | 67300 | 67300 | 67300 | 0 |
| 134 | 20230915 | 171900 | 6706217100 | 67300 | 67300 | 67300 | 67300 | 0 |
| 135 | 20230915 | 171800 | 6706217100 | 67300 | 67300 | 67300 | 67300 | 0 |
| 136 | 20230915 | 171700 | 6706217100 | 67300 | 67300 | 67300 | 67300 | 0 |
| 137 | 20230915 | 171600 | 6706217100 | 67300 | 67300 | 67300 | 67300 | 0 |
| 138 | 20230915 | 171500 | 6706217100 | 67300 | 67300 | 67300 | 67300 | 0 |
| 139 | 20230915 | 171400 | 6706217100 | 67300 | 67300 | 67300 | 67300 | 0 |
| 140 | 20230915 | 171300 | 6706217100 | 67300 | 67300 | 67300 | 67300 | 0 |
| 141 | 20230915 | 171200 | 6706217100 | 67300 | 67300 | 67300 | 67300 | 0 |
| 142 | 20230915 | 171100 | 6706217100 | 67300 | 67300 | 67300 | 67300 | 0 |
| 143 | 20230915 | 171000 | 6706217100 | 67300 | 67300 | 67300 | 67300 | 0 |
| 144 | 20230915 | 170900 | 6706217100 | 67300 | 67300 | 67300 | 67300 | 0 |
| 145 | 20230915 | 170800 | 6706217100 | 67300 | 67300 | 67300 | 67300 | 0 |
| 146 | 20230915 | 170700 | 6706217100 | 67300 | 67300 | 67300 | 67300 | 0 |
| 147 | 20230915 | 170600 | 6706217100 | 67300 | 67300 | 67300 | 67300 | 0 |
| 148 | 20230915 | 170500 | 6706217100 | 67300 | 67300 | 67300 | 67300 | 0 |
| 149 | 20230915 | 170400 | 6706217100 | 67300 | 67300 | 67300 | 67300 | 0 |
| 150 | 20230915 | 170300 | 6706217100 | 67300 | 67300 | 67300 | 67300 | 0 |
| 151 | 20230915 | 170200 | 6706217100 | 67300 | 67300 | 67300 | 67300 | 0 |
| 152 | 20230915 | 170100 | 6706217100 | 67300 | 67300 | 67300 | 67300 | 8243 |
| 153 | 20230915 | 170000 | 6706217100 | 67300 | 67300 | 67300 | 67300 | 0 |
| 154 | 20230915 | 165900 | 6706217100 | 67300 | 67300 | 67300 | 67300 | 0 |
| 155 | 20230915 | 165800 | 6706217100 | 67300 | 67300 | 67300 | 67300 | 0 |
| 156 | 20230915 | 165700 | 6706217100 | 67300 | 67300 | 67300 | 67300 | 0 |
| 157 | 20230915 | 165600 | 6706217100 | 67300 | 67300 | 67300 | 67300 | 0 |
| 158 | 20230915 | 165500 | 6706217100 | 67300 | 67300 | 67300 | 67300 | 0 |
| 159 | 20230915 | 165400 | 6706217100 | 67300 | 67300 | 67300 | 67300 | 0 |
| 160 | 20230915 | 165300 | 6706217100 | 67300 | 67300 | 67300 | 67300 | 0 |
| 161 | 20230915 | 165200 | 6706217100 | 67300 | 67300 | 67300 | 67300 | 0 |
| 162 | 20230915 | 165100 | 6706217100 | 67300 | 67300 | 67300 | 67300 | 0 |
| 163 | 20230915 | 165000 | 6706217100 | 67300 | 67300 | 67300 | 67300 | 0 |
| 164 | 20230915 | 164900 | 6706217100 | 67300 | 67300 | 67300 | 67300 | 0 |
| 165 | 20230915 | 164800 | 6706217100 | 67300 | 67300 | 67300 | 67300 | 0 |
| 166 | 20230915 | 164700 | 6706217100 | 67300 | 67300 | 67300 | 67300 | 0 |
| 167 | 20230915 | 164600 | 6706217100 | 67300 | 67300 | 67300 | 67300 | 0 |
| 168 | 20230915 | 164500 | 6706217100 | 67300 | 67300 | 67300 | 67300 | 0 |
| 169 | 20230915 | 164400 | 6706217100 | 67300 | 67300 | 67300 | 67300 | 0 |
| 170 | 20230915 | 164300 | 6706217100 | 67300 | 67300 | 67300 | 67300 | 0 |
| 171 | 20230915 | 164200 | 6706217100 | 67300 | 67300 | 67300 | 67300 | 0 |
| 172 | 20230915 | 164100 | 6706217100 | 67300 | 67300 | 67300 | 67300 | 0 |
| 173 | 20230915 | 164000 | 6706217100 | 67300 | 67300 | 67300 | 67300 | 0 |
| 174 | 20230915 | 163900 | 6706217100 | 67300 | 67300 | 67300 | 67300 | 0 |
| 175 | 20230915 | 163800 | 6706217100 | 67300 | 67300 | 67300 | 67300 | 0 |
| 176 | 20230915 | 163700 | 6706217100 | 67300 | 67300 | 67300 | 67300 | 0 |
| 177 | 20230915 | 163600 | 6706217100 | 67300 | 67300 | 67300 | 67300 | 0 |
| 178 | 20230915 | 163500 | 6706217100 | 67300 | 67300 | 67300 | 67300 | 0 |
| 179 | 20230915 | 163400 | 6706217100 | 67300 | 67300 | 67300 | 67300 | 0 |
| 180 | 20230915 | 163300 | 6706217100 | 67300 | 67300 | 67300 | 67300 | 0 |
| 181 | 20230915 | 163200 | 6706217100 | 67300 | 67300 | 67300 | 67300 | 0 |
| 182 | 20230915 | 163100 | 6706217100 | 67300 | 67300 | 67300 | 67300 | 8243 |
| 183 | 20230915 | 163000 | 6706217100 | 67300 | 67300 | 67300 | 67300 | 0 |
| 184 | 20230915 | 162900 | 6706217100 | 67300 | 67300 | 67300 | 67300 | 0 |
| 185 | 20230915 | 162800 | 6706217100 | 67300 | 67300 | 67300 | 67300 | 0 |
| 186 | 20230915 | 162700 | 6706217100 | 67300 | 67300 | 67300 | 67300 | 0 |
| 187 | 20230915 | 162600 | 6706217100 | 67300 | 67300 | 67300 | 67300 | 0 |
| 188 | 20230915 | 162500 | 6706217100 | 67300 | 67300 | 67300 | 67300 | 0 |
| 189 | 20230915 | 162400 | 6706217100 | 67300 | 67300 | 67300 | 67300 | 0 |
| 190 | 20230915 | 162300 | 6706217100 | 67300 | 67300 | 67300 | 67300 | 0 |
| 191 | 20230915 | 162200 | 6706217100 | 67300 | 67300 | 67300 | 67300 | 0 |
| 192 | 20230915 | 162100 | 6706217100 | 67300 | 67300 | 67300 | 67300 | 0 |
| 193 | 20230915 | 162000 | 6706217100 | 67300 | 67300 | 67300 | 67300 | 0 |
| 194 | 20230915 | 161900 | 6706217100 | 67300 | 67300 | 67300 | 67300 | 0 |
| 195 | 20230915 | 161800 | 6706217100 | 67300 | 67300 | 67300 | 67300 | 0 |
| 196 | 20230915 | 161700 | 6706217100 | 67300 | 67300 | 67300 | 67300 | 0 |
| 197 | 20230915 | 161600 | 6706217100 | 67300 | 67300 | 67300 | 67300 | 0 |
| 198 | 20230915 | 161500 | 6706217100 | 67300 | 67300 | 67300 | 67300 | 0 |
| 199 | 20230915 | 161400 | 6706217100 | 67300 | 67300 | 67300 | 67300 | 0 |
| 200 | 20230915 | 161300 | 6706217100 | 67300 | 67300 | 67300 | 67300 | 0 |
| 201 | 20230915 | 161200 | 6706217100 | 67300 | 67300 | 67300 | 67300 | 0 |
| 202 | 20230915 | 161100 | 6706217100 | 67300 | 67300 | 67300 | 67300 | 0 |
| 203 | 20230915 | 161000 | 6706217100 | 67300 | 67300 | 67300 | 67300 | 0 |
| 204 | 20230915 | 160900 | 6706217100 | 67300 | 67300 | 67300 | 67300 | 0 |
| 205 | 20230915 | 160800 | 6706217100 | 67300 | 67300 | 67300 | 67300 | 0 |
| 206 | 20230915 | 160700 | 6706217100 | 67300 | 67300 | 67300 | 67300 | 0 |
| 207 | 20230915 | 160600 | 6706217100 | 67300 | 67300 | 67300 | 67300 | 0 |
| 208 | 20230915 | 160500 | 6706217100 | 67300 | 67300 | 67300 | 67300 | 0 |
| 209 | 20230915 | 160400 | 6706217100 | 67300 | 67300 | 67300 | 67300 | 0 |
| 210 | 20230915 | 160300 | 6706217100 | 67300 | 67300 | 67300 | 67300 | 0 |
| 211 | 20230915 | 160200 | 6706217100 | 67300 | 67300 | 67300 | 67300 | 0 |
| 212 | 20230915 | 160100 | 6706217100 | 67300 | 67300 | 67300 | 67300 | 8243 |
| 213 | 20230915 | 160000 | 6706217100 | 67300 | 67300 | 67300 | 67300 | 0 |
| 214 | 20230915 | 155900 | 6706217100 | 67300 | 67300 | 67300 | 67300 | 0 |
| 215 | 20230915 | 155800 | 6706217100 | 67300 | 67300 | 67300 | 67300 | 0 |
| 216 | 20230915 | 155700 | 6706217100 | 67300 | 67300 | 67300 | 67300 | 0 |
| 217 | 20230915 | 155600 | 6706217100 | 67300 | 67300 | 67300 | 67300 | 0 |
| 218 | 20230915 | 155500 | 6706217100 | 67300 | 67300 | 67300 | 67300 | 0 |
| 219 | 20230915 | 155400 | 6706217100 | 67300 | 67300 | 67300 | 67300 | 0 |
| 220 | 20230915 | 155300 | 6706217100 | 67300 | 67300 | 67300 | 67300 | 0 |
| 221 | 20230915 | 155200 | 6706217100 | 67300 | 67300 | 67300 | 67300 | 0 |
| 222 | 20230915 | 155100 | 6706217100 | 67300 | 67300 | 67300 | 67300 | 0 |
| 223 | 20230915 | 155000 | 6706217100 | 67300 | 67300 | 67300 | 67300 | 0 |
| 224 | 20230915 | 154900 | 6706217100 | 67300 | 67300 | 67300 | 67300 | 0 |
| 225 | 20230915 | 154800 | 6706217100 | 67300 | 67300 | 67300 | 67300 | 0 |
| 226 | 20230915 | 154700 | 6706217100 | 67300 | 67300 | 67300 | 67300 | 0 |
| 227 | 20230915 | 154600 | 6706217100 | 67300 | 67300 | 67300 | 67300 | 0 |
| 228 | 20230915 | 154500 | 6706217100 | 67300 | 67300 | 67300 | 67300 | 0 |
| 229 | 20230915 | 154400 | 6706217100 | 67300 | 67300 | 67300 | 67300 | 0 |
| 230 | 20230915 | 154300 | 6706217100 | 67300 | 67300 | 67300 | 67300 | 0 |
| 231 | 20230915 | 154200 | 6706217100 | 67300 | 67300 | 67300 | 67300 | 0 |
| 232 | 20230915 | 154100 | 6706217100 | 67300 | 67300 | 67300 | 67300 | 0 |
| 233 | 20230915 | 154000 | 6706217100 | 67300 | 67300 | 67300 | 67300 | 0 |
| 234 | 20230915 | 153900 | 6706217100 | 67300 | 67300 | 67300 | 67300 | 0 |
| 235 | 20230915 | 153800 | 6706217100 | 67300 | 67300 | 67300 | 67300 | 0 |
| 236 | 20230915 | 153700 | 6706217100 | 67300 | 67300 | 67300 | 67300 | 0 |
| 237 | 20230915 | 153600 | 6706217100 | 67300 | 67300 | 67300 | 67300 | 0 |
| 238 | 20230915 | 153500 | 6706217100 | 67300 | 67300 | 67300 | 67300 | 0 |
| 239 | 20230915 | 153400 | 6706217100 | 67300 | 67300 | 67300 | 67300 | 0 |
| 240 | 20230915 | 153300 | 6706217100 | 67300 | 67300 | 67300 | 67300 | 0 |
| 241 | 20230915 | 153200 | 6706217100 | 67300 | 67300 | 67300 | 67300 | 0 |
| 242 | 20230915 | 153100 | 6706217100 | 67300 | 67300 | 67300 | 67300 | 8243 |
| 243 | 20230915 | 153000 | 6706217100 | 67300 | 67300 | 67300 | 67300 | 8243 |
| 244 | 20230915 | 152900 | 6151463200 | 67400 | 67400 | 67400 | 67400 | 0 |
| 245 | 20230915 | 152800 | 6151463200 | 67400 | 67400 | 67400 | 67400 | 0 |
| 246 | 20230915 | 152700 | 6151463200 | 67400 | 67400 | 67400 | 67400 | 0 |
| 247 | 20230915 | 152600 | 6151463200 | 67400 | 67400 | 67400 | 67400 | 0 |
| 248 | 20230915 | 152500 | 6151463200 | 67400 | 67400 | 67400 | 67400 | 0 |
| 249 | 20230915 | 152400 | 6151463200 | 67400 | 67400 | 67400 | 67400 | 0 |
| 250 | 20230915 | 152300 | 6151463200 | 67400 | 67400 | 67400 | 67400 | 0 |
| 251 | 20230915 | 152200 | 6151463200 | 67400 | 67400 | 67400 | 67400 | 0 |
| 252 | 20230915 | 152100 | 6151463200 | 67400 | 67400 | 67400 | 67400 | 0 |
| 253 | 20230915 | 152000 | 6151463200 | 67400 | 67400 | 67400 | 67400 | 0 |
| 254 | 20230915 | 151900 | 6151463200 | 67400 | 67400 | 67400 | 67400 | 59 |
| 255 | 20230915 | 151800 | 6147486600 | 67300 | 67200 | 67400 | 67200 | 144 |
| 256 | 20230915 | 151700 | 6137783500 | 67300 | 67200 | 67500 | 67200 | 221 |
| 257 | 20230915 | 151600 | 6122910600 | 67200 | 67300 | 67400 | 67200 | 247 |
| 258 | 20230915 | 151500 | 6106274100 | 67200 | 67200 | 67400 | 67200 | 199 |
| 259 | 20230915 | 151400 | 6092875800 | 67400 | 67300 | 67400 | 67200 | 217 |
| 260 | 20230915 | 151300 | 6078268500 | 67300 | 67300 | 67500 | 67200 | 117 |
| 261 | 20230915 | 151200 | 6070389800 | 67300 | 67300 | 67400 | 67200 | 161 |
| 262 | 20230915 | 151100 | 6059553300 | 67300 | 67400 | 67400 | 67300 | 102 |
| 263 | 20230915 | 151000 | 6052686700 | 67400 | 67300 | 67400 | 67200 | 125 |
| 264 | 20230915 | 150900 | 6044274200 | 67200 | 67200 | 67300 | 67200 | 146 |
| 265 | 20230915 | 150800 | 6034459100 | 67200 | 67200 | 67400 | 67200 | 136 |
| 266 | 20230915 | 150700 | 6025313900 | 67200 | 67200 | 67600 | 67100 | 501 |
| 267 | 20230915 | 150600 | 5991575900 | 67200 | 67200 | 67300 | 67200 | 160 |
| 268 | 20230915 | 150500 | 5980821800 | 67200 | 67200 | 67300 | 67200 | 112 |
| 269 | 20230915 | 150400 | 5973293500 | 67300 | 67300 | 67300 | 67200 | 126 |
| 270 | 20230915 | 150300 | 5964821600 | 67300 | 67200 | 67400 | 67200 | 142 |
| 271 | 20230915 | 150200 | 5955268700 | 67200 | 67200 | 67300 | 67200 | 119 |
| 272 | 20230915 | 150100 | 5947268300 | 67200 | 67400 | 67400 | 67200 | 253 |
| 273 | 20230915 | 150000 | 5930234300 | 67400 | 67400 | 67800 | 67400 | 272 |
| 274 | 20230915 | 145900 | 5911862600 | 67500 | 67600 | 67800 | 67500 | 565 |
| 275 | 20230915 | 145800 | 5873650100 | 67400 | 67600 | 67700 | 67300 | 533 |
| 276 | 20230915 | 145700 | 5837601500 | 67600 | 67500 | 67700 | 67300 | 700 |
| 277 | 20230915 | 145600 | 5790331200 | 67500 | 67400 | 67600 | 67300 | 585 |
| 278 | 20230915 | 145500 | 5750819600 | 67400 | 67200 | 67600 | 67200 | 463 |
| 279 | 20230915 | 145400 | 5719569700 | 67600 | 67500 | 67600 | 67200 | 653 |
| 280 | 20230915 | 145300 | 5675494200 | 67500 | 67400 | 67500 | 67300 | 752 |
| 281 | 20230915 | 145200 | 5624776700 | 67400 | 67300 | 67500 | 67200 | 644 |
| 282 | 20230915 | 145100 | 5581362700 | 67200 | 67400 | 67500 | 67100 | 645 |
| 283 | 20230915 | 145000 | 5537876700 | 67300 | 67100 | 67500 | 67100 | 636 |
| 284 | 20230915 | 144900 | 5495081900 | 67300 | 67100 | 67500 | 67100 | 793 |
| 285 | 20230915 | 144800 | 5441700500 | 67100 | 67400 | 67500 | 67100 | 757 |
| 286 | 20230915 | 144700 | 5390750800 | 67400 | 67500 | 67500 | 67100 | 724 |
| 287 | 20230915 | 144600 | 5342028000 | 67100 | 67500 | 67500 | 66900 | 647 |
| 288 | 20230915 | 144500 | 5298516800 | 67500 | 67100 | 67500 | 66900 | 689 |
| 289 | 20230915 | 144400 | 5252222200 | 67400 | 67300 | 67400 | 67100 | 780 |
| 290 | 20230915 | 144300 | 5199718500 | 67200 | 67100 | 67400 | 66900 | 670 |
| 291 | 20230915 | 144200 | 5154702500 | 67100 | 67300 | 67400 | 67100 | 833 |
| 292 | 20230915 | 144100 | 5098655100 | 67200 | 67100 | 67300 | 66900 | 541 |
| 293 | 20230915 | 144000 | 5062317700 | 67200 | 67100 | 67300 | 67100 | 747 |
| 294 | 20230915 | 143900 | 5012100200 | 67100 | 67000 | 67300 | 67000 | 505 |
| 295 | 20230915 | 143800 | 4978189800 | 67100 | 67300 | 67400 | 67000 | 714 |
| 296 | 20230915 | 143700 | 4930192900 | 67200 | 67100 | 67400 | 67000 | 450 |
| 297 | 20230915 | 143600 | 4899950300 | 67100 | 67400 | 67400 | 67000 | 696 |
| 298 | 20230915 | 143500 | 4853137400 | 67300 | 67300 | 67400 | 67200 | 628 |
| 299 | 20230915 | 143400 | 4810871400 | 67300 | 67200 | 67400 | 67200 | 752 |
| 300 | 20230915 | 143300 | 4760216300 | 67300 | 67300 | 67400 | 67200 | 663 |
| 301 | 20230915 | 143200 | 4715580700 | 67300 | 67400 | 67400 | 67000 | 715 |
| 302 | 20230915 | 143100 | 4667463300 | 67300 | 67400 | 67500 | 67200 | 769 |
| 303 | 20230915 | 143000 | 4615660300 | 67300 | 67300 | 67500 | 67300 | 754 |
| 304 | 20230915 | 142900 | 4564852000 | 67400 | 67400 | 67500 | 67300 | 696 |
| 305 | 20230915 | 142800 | 4517915400 | 67300 | 67500 | 67600 | 67300 | 1053 |
| 306 | 20230915 | 142700 | 4446903900 | 67400 | 67300 | 67500 | 67300 | 727 |
| 307 | 20230915 | 142600 | 4397867100 | 67400 | 67500 | 67500 | 67300 | 891 |
| 308 | 20230915 | 142500 | 4337794900 | 67400 | 67400 | 67500 | 67300 | 784 |
| 309 | 20230915 | 142400 | 4284911400 | 67400 | 67500 | 67500 | 67300 | 834 |
| 310 | 20230915 | 142300 | 4228676500 | 67500 | 67400 | 67500 | 67300 | 881 |
| 311 | 20230915 | 142200 | 4169259300 | 67400 | 67300 | 67500 | 67300 | 864 |
| 312 | 20230915 | 142100 | 4110991000 | 67300 | 67300 | 67400 | 67200 | 711 |
| 313 | 20230915 | 142000 | 4063113200 | 67200 | 67100 | 67400 | 67100 | 863 |
| 314 | 20230915 | 141900 | 4005056800 | 67100 | 67100 | 67300 | 67000 | 899 |
| 315 | 20230915 | 141800 | 3944630800 | 67200 | 67100 | 67300 | 66900 | 773 |
| 316 | 20230915 | 141700 | 3892721700 | 67100 | 67100 | 67200 | 66800 | 567 |
| 317 | 20230915 | 141600 | 3854666600 | 67100 | 67200 | 67300 | 67100 | 778 |
| 318 | 20230915 | 141500 | 3802400500 | 67100 | 67200 | 67200 | 66900 | 538 |
| 319 | 20230915 | 141400 | 3766307100 | 67200 | 67100 | 67200 | 66900 | 595 |
| 320 | 20230915 | 141300 | 3726406900 | 67000 | 66800 | 67100 | 66800 | 643 |
| 321 | 20230915 | 141200 | 3683339700 | 66800 | 66800 | 67100 | 66800 | 700 |
| 322 | 20230915 | 141100 | 3636428600 | 66800 | 67000 | 67100 | 66800 | 595 |
| 323 | 20230915 | 141000 | 3596585700 | 66900 | 67000 | 67100 | 66700 | 1093 |
| 324 | 20230915 | 140900 | 3523360800 | 67000 | 66700 | 67000 | 66600 | 620 |
| 325 | 20230915 | 140800 | 3481904200 | 66800 | 66700 | 66800 | 66500 | 782 |
| 326 | 20230915 | 140700 | 3429753300 | 66700 | 66500 | 66700 | 66400 | 958 |
| 327 | 20230915 | 140600 | 3365943700 | 66500 | 66500 | 66600 | 66400 | 434 |
| 328 | 20230915 | 140500 | 3337096800 | 66500 | 66400 | 66500 | 66400 | 388 |
| 329 | 20230915 | 140400 | 3311320800 | 66500 | 66700 | 66700 | 66400 | 335 |
| 330 | 20230915 | 140300 | 3289019200 | 66600 | 66400 | 66600 | 66400 | 469 |
| 331 | 20230915 | 140200 | 3257860400 | 66400 | 66500 | 66600 | 66400 | 344 |
| 332 | 20230915 | 140100 | 3234993100 | 66500 | 66400 | 66500 | 66400 | 418 |
| 333 | 20230915 | 140000 | 3207225200 | 66400 | 66500 | 66500 | 66400 | 384 |
| 334 | 20230915 | 135900 | 3181699800 | 66500 | 66400 | 66500 | 66300 | 765 |
| 335 | 20230915 | 135800 | 3130918600 | 66300 | 66300 | 66500 | 66300 | 792 |
| 336 | 20230915 | 135700 | 3078352300 | 66300 | 66400 | 66500 | 66300 | 804 |
| 337 | 20230915 | 135600 | 3024959400 | 66400 | 66500 | 66500 | 66400 | 283 |
| 338 | 20230915 | 135500 | 3006163800 | 66400 | 66400 | 66500 | 66400 | 330 |
| 339 | 20230915 | 135400 | 2984249700 | 66600 | 66400 | 66600 | 66400 | 410 |
| 340 | 20230915 | 135300 | 2957010300 | 66400 | 66600 | 66600 | 66400 | 363 |
| 341 | 20230915 | 135200 | 2932903200 | 66500 | 66400 | 66600 | 66400 | 635 |
| 342 | 20230915 | 135100 | 2890691400 | 66400 | 66500 | 66500 | 66400 | 277 |
| 343 | 20230915 | 135000 | 2872284600 | 66600 | 66500 | 66700 | 66400 | 477 |
| 344 | 20230915 | 134900 | 2840585000 | 66400 | 66400 | 66600 | 66400 | 378 |
| 345 | 20230915 | 134800 | 2815472400 | 66400 | 66700 | 66700 | 66400 | 824 |
| 346 | 20230915 | 134700 | 2760671600 | 66600 | 66800 | 66900 | 66600 | 659 |
| 347 | 20230915 | 134600 | 2716746700 | 66700 | 66700 | 67000 | 66700 | 498 |
| 348 | 20230915 | 134500 | 2683495800 | 66700 | 67000 | 67100 | 66700 | 357 |
| 349 | 20230915 | 134400 | 2659625000 | 67000 | 66900 | 67000 | 66900 | 252 |
| 350 | 20230915 | 134300 | 2642745200 | 66900 | 66900 | 67000 | 66900 | 105 |
| 351 | 20230915 | 134200 | 2635719000 | 66900 | 66900 | 67100 | 66900 | 188 |
| 352 | 20230915 | 134100 | 2623124500 | 66900 | 67000 | 67000 | 66900 | 190 |
| 353 | 20230915 | 134000 | 2610405600 | 66900 | 66800 | 67000 | 66800 | 114 |
| 354 | 20230915 | 133900 | 2602779000 | 66800 | 66900 | 66900 | 66700 | 103 |
| 355 | 20230915 | 133800 | 2595893200 | 66900 | 67000 | 67000 | 66800 | 74 |
| 356 | 20230915 | 133700 | 2590945500 | 66900 | 66800 | 67000 | 66800 | 200 |
| 357 | 20230915 | 133600 | 2577569700 | 66900 | 67000 | 67000 | 66800 | 84 |
| 358 | 20230915 | 133500 | 2571949000 | 66900 | 67000 | 67000 | 66800 | 172 |
| 359 | 20230915 | 133400 | 2560435000 | 67000 | 66900 | 67100 | 66800 | 206 |
| 360 | 20230915 | 133300 | 2546650400 | 66800 | 67000 | 67100 | 66800 | 157 |
| 361 | 20230915 | 133200 | 2536133600 | 67100 | 67000 | 67100 | 66800 | 115 |
| 362 | 20230915 | 133100 | 2528437700 | 66900 | 67000 | 67100 | 66800 | 130 |
| 363 | 20230915 | 133000 | 2519729300 | 67100 | 67000 | 67100 | 66900 | 87 |
| 364 | 20230915 | 132900 | 2513900800 | 66900 | 67100 | 67100 | 66800 | 123 |
| 365 | 20230915 | 132800 | 2505668900 | 67000 | 66900 | 67000 | 66800 | 59 |
| 366 | 20230915 | 132700 | 2501721500 | 66700 | 66900 | 66900 | 66700 | 70 |
| 367 | 20230915 | 132600 | 2497042900 | 67000 | 67000 | 67000 | 66900 | 138 |
| 368 | 20230915 | 132500 | 2487799700 | 66900 | 67000 | 67000 | 66900 | 73 |
| 369 | 20230915 | 132400 | 2482912300 | 66900 | 67000 | 67000 | 66900 | 79 |
| 370 | 20230915 | 132300 | 2477623700 | 67100 | 66800 | 67100 | 66800 | 90 |
| 371 | 20230915 | 132200 | 2471598600 | 66700 | 66900 | 66900 | 66700 | 94 |
| 372 | 20230915 | 132100 | 2465321800 | 66900 | 66900 | 67100 | 66900 | 256 |
| 373 | 20230915 | 132000 | 2448187500 | 67000 | 66800 | 67100 | 66800 | 303 |
| 374 | 20230915 | 131900 | 2427892400 | 66700 | 67000 | 67000 | 66700 | 51 |
| 375 | 20230915 | 131800 | 2424488600 | 66800 | 66900 | 67000 | 66700 | 161 |
| 376 | 20230915 | 131700 | 2413724200 | 66800 | 66700 | 66800 | 66700 | 82 |
| 377 | 20230915 | 131600 | 2408247000 | 66700 | 67000 | 67000 | 66700 | 92 |
| 378 | 20230915 | 131500 | 2402095600 | 67000 | 67000 | 67000 | 66800 | 182 |
| 379 | 20230915 | 131400 | 2389913600 | 66900 | 67000 | 67000 | 66800 | 113 |
| 380 | 20230915 | 131300 | 2382358100 | 67000 | 66800 | 67000 | 66800 | 98 |
| 381 | 20230915 | 131200 | 2375798400 | 66900 | 67000 | 67000 | 66800 | 93 |
| 382 | 20230915 | 131100 | 2369580200 | 66900 | 66800 | 66900 | 66800 | 34 |
| 383 | 20230915 | 131000 | 2367307200 | 66900 | 66700 | 67000 | 66700 | 111 |
| 384 | 20230915 | 130900 | 2359889500 | 66800 | 66800 | 67000 | 66800 | 119 |
| 385 | 20230915 | 130800 | 2351932200 | 66700 | 66800 | 66800 | 66600 | 65 |
| 386 | 20230915 | 130700 | 2347594200 | 66700 | 66700 | 66800 | 66600 | 58 |
| 387 | 20230915 | 130600 | 2343727200 | 66700 | 66700 | 66800 | 66700 | 166 |
| 388 | 20230915 | 130500 | 2332652100 | 66800 | 66700 | 66800 | 66700 | 149 |
| 389 | 20230915 | 130400 | 2322706400 | 66700 | 66700 | 66800 | 66700 | 108 |
| 390 | 20230915 | 130300 | 2315497600 | 66800 | 66700 | 66900 | 66700 | 142 |
| 391 | 20230915 | 130200 | 2306013000 | 66800 | 66800 | 66900 | 66700 | 92 |
| 392 | 20230915 | 130100 | 2299871500 | 66800 | 66700 | 66900 | 66700 | 98 |
| 393 | 20230915 | 130000 | 2293328800 | 66700 | 67000 | 67000 | 66700 | 163 |
| 394 | 20230915 | 125900 | 2282432000 | 67000 | 66800 | 67000 | 66800 | 322 |
| 395 | 20230915 | 125800 | 2260881700 | 66800 | 66800 | 67000 | 66800 | 181 |
| 396 | 20230915 | 125700 | 2248776700 | 66800 | 66900 | 66900 | 66800 | 136 |
| 397 | 20230915 | 125600 | 2239685500 | 66800 | 66900 | 66900 | 66800 | 60 |
| 398 | 20230915 | 125500 | 2235674400 | 66900 | 66800 | 66900 | 66800 | 130 |
| 399 | 20230915 | 125400 | 2226986800 | 66800 | 66800 | 66900 | 66700 | 46 |
| 400 | 20230915 | 125300 | 2223912400 | 66800 | 66800 | 66800 | 66700 | 108 |
| 401 | 20230915 | 125200 | 2216702600 | 66900 | 66800 | 66900 | 66800 | 67 |
| 402 | 20230915 | 125100 | 2212225100 | 66700 | 66900 | 66900 | 66700 | 153 |
| 403 | 20230915 | 125000 | 2202005200 | 66900 | 66900 | 66900 | 66800 | 55 |
| 404 | 20230915 | 124900 | 2198329500 | 66800 | 66700 | 66900 | 66700 | 79 |
| 405 | 20230915 | 124800 | 2193056500 | 66800 | 66900 | 66900 | 66700 | 125 |
| 406 | 20230915 | 124700 | 2184697600 | 66800 | 66700 | 66900 | 66700 | 122 |
| 407 | 20230915 | 124600 | 2176549100 | 66700 | 66800 | 66900 | 66700 | 155 |
| 408 | 20230915 | 124500 | 2166193100 | 66800 | 66900 | 66900 | 66800 | 42 |
| 409 | 20230915 | 124400 | 2163385800 | 66800 | 66900 | 66900 | 66800 | 178 |
| 410 | 20230915 | 124300 | 2151492200 | 66800 | 66800 | 66900 | 66800 | 158 |
| 411 | 20230915 | 124200 | 2140932400 | 66800 | 66900 | 66900 | 66800 | 157 |
| 412 | 20230915 | 124100 | 2130435500 | 66900 | 66800 | 66900 | 66800 | 86 |
| 413 | 20230915 | 124000 | 2124684400 | 66800 | 66900 | 66900 | 66800 | 110 |
| 414 | 20230915 | 123900 | 2117333500 | 66800 | 66800 | 66900 | 66800 | 75 |
| 415 | 20230915 | 123800 | 2112319900 | 66900 | 66800 | 66900 | 66800 | 153 |
| 416 | 20230915 | 123700 | 2102094600 | 66900 | 66900 | 66900 | 66800 | 123 |
| 417 | 20230915 | 123600 | 2093866300 | 66800 | 66700 | 66900 | 66700 | 121 |
| 418 | 20230915 | 123500 | 2085778400 | 66800 | 66800 | 66900 | 66800 | 44 |
| 419 | 20230915 | 123400 | 2082837500 | 66900 | 66900 | 66900 | 66800 | 150 |
| 420 | 20230915 | 123300 | 2072808800 | 66900 | 66900 | 66900 | 66800 | 42 |
| 421 | 20230915 | 123200 | 2070000700 | 66900 | 66900 | 66900 | 66800 | 135 |
| 422 | 20230915 | 123100 | 2060976500 | 66900 | 66900 | 66900 | 66800 | 103 |
| 423 | 20230915 | 123000 | 2054088100 | 66900 | 66900 | 66900 | 66800 | 142 |
| 424 | 20230915 | 122900 | 2044599400 | 66900 | 66800 | 67000 | 66800 | 73 |
| 425 | 20230915 | 122800 | 2039713200 | 66900 | 66800 | 66900 | 66800 | 116 |
| 426 | 20230915 | 122700 | 2031956300 | 66800 | 66900 | 67000 | 66800 | 28 |
| 427 | 20230915 | 122600 | 2030083800 | 66800 | 66900 | 67000 | 66800 | 275 |
| 428 | 20230915 | 122500 | 2011701500 | 66800 | 67000 | 67000 | 66800 | 155 |
| 429 | 20230915 | 122400 | 2001335700 | 67000 | 67000 | 67000 | 66900 | 97 |
| 430 | 20230915 | 122300 | 1994839400 | 66900 | 67000 | 67000 | 66900 | 127 |
| 431 | 20230915 | 122200 | 1986336600 | 67000 | 67000 | 67000 | 66900 | 49 |
| 432 | 20230915 | 122100 | 1983055900 | 66900 | 67000 | 67000 | 66900 | 189 |
| 433 | 20230915 | 122000 | 1970403000 | 66900 | 66900 | 67000 | 66900 | 54 |
| 434 | 20230915 | 121900 | 1966789000 | 66900 | 67000 | 67000 | 66900 | 224 |
| 435 | 20230915 | 121800 | 1951795500 | 67000 | 67000 | 67000 | 66900 | 165 |
| 436 | 20230915 | 121700 | 1940741800 | 67000 | 66900 | 67000 | 66900 | 87 |
| 437 | 20230915 | 121600 | 1934919200 | 66900 | 67000 | 67100 | 66900 | 155 |
| 438 | 20230915 | 121500 | 1924531600 | 67000 | 67000 | 67100 | 67000 | 82 |
| 439 | 20230915 | 121400 | 1919035400 | 67000 | 67100 | 67200 | 67000 | 113 |
| 440 | 20230915 | 121300 | 1911447800 | 67100 | 67200 | 67200 | 67000 | 111 |
| 441 | 20230915 | 121200 | 1904001300 | 67200 | 67100 | 67200 | 67100 | 112 |
| 442 | 20230915 | 121100 | 1896476700 | 67100 | 67000 | 67200 | 67000 | 158 |
| 443 | 20230915 | 121000 | 1885879000 | 67100 | 67000 | 67200 | 67000 | 134 |
| 444 | 20230915 | 120900 | 1876889500 | 67000 | 67000 | 67100 | 67000 | 123 |
| 445 | 20230915 | 120800 | 1868643700 | 67000 | 67100 | 67100 | 67000 | 109 |
| 446 | 20230915 | 120700 | 1861332900 | 67100 | 67000 | 67100 | 67000 | 474 |
| 447 | 20230915 | 120600 | 1829529400 | 67000 | 67100 | 67100 | 67000 | 167 |
| 448 | 20230915 | 120500 | 1818332500 | 67100 | 67000 | 67100 | 67000 | 63 |
| 449 | 20230915 | 120400 | 1814107900 | 67000 | 67100 | 67100 | 67000 | 141 |
| 450 | 20230915 | 120300 | 1804653800 | 67000 | 67000 | 67100 | 67000 | 69 |
| 451 | 20230915 | 120200 | 1800027100 | 67000 | 67100 | 67100 | 67000 | 126 |
| 452 | 20230915 | 120100 | 1791580000 | 67100 | 67000 | 67100 | 66900 | 91 |
| 453 | 20230915 | 120000 | 1785481000 | 67000 | 67000 | 67000 | 66900 | 191 |
| 454 | 20230915 | 115900 | 1772692000 | 66900 | 66900 | 67000 | 66900 | 64 |
| 455 | 20230915 | 115800 | 1768406600 | 67000 | 67000 | 67000 | 66900 | 136 |
| 456 | 20230915 | 115700 | 1759302700 | 66900 | 67000 | 67000 | 66900 | 125 |
| 457 | 20230915 | 115600 | 1750930000 | 67000 | 67000 | 67000 | 66900 | 123 |
| 458 | 20230915 | 115500 | 1742699800 | 67000 | 66900 | 67000 | 66900 | 74 |
| 459 | 20230915 | 115400 | 1737745800 | 67000 | 67100 | 67100 | 66900 | 183 |
| 460 | 20230915 | 115300 | 1725482800 | 67100 | 67100 | 67100 | 67000 | 102 |
| 461 | 20230915 | 115200 | 1718641000 | 67000 | 67000 | 67100 | 67000 | 146 |
| 462 | 20230915 | 115100 | 1708852000 | 67000 | 67000 | 67100 | 67000 | 69 |
| 463 | 20230915 | 115000 | 1704227000 | 67000 | 67000 | 67100 | 67000 | 157 |
| 464 | 20230915 | 114900 | 1693704600 | 67000 | 67300 | 67300 | 67000 | 211 |
| 465 | 20230915 | 114800 | 1679539200 | 67200 | 67200 | 67200 | 67100 | 49 |
| 466 | 20230915 | 114700 | 1676248200 | 67100 | 67200 | 67200 | 67100 | 135 |
| 467 | 20230915 | 114600 | 1667184400 | 67100 | 67200 | 67200 | 67100 | 76 |
| 468 | 20230915 | 114500 | 1662079400 | 67200 | 67200 | 67300 | 67100 | 168 |
| 469 | 20230915 | 114400 | 1650788900 | 67100 | 67300 | 67300 | 67100 | 50 |
| 470 | 20230915 | 114300 | 1647429700 | 67200 | 67200 | 67400 | 67100 | 176 |
| 471 | 20230915 | 114200 | 1635594900 | 67400 | 67300 | 67400 | 67100 | 73 |
| 472 | 20230915 | 114100 | 1630687500 | 67300 | 67300 | 67300 | 67200 | 171 |
| 473 | 20230915 | 114000 | 1619185400 | 67200 | 67100 | 67300 | 67100 | 196 |
| 474 | 20230915 | 113900 | 1606024300 | 67100 | 67300 | 67300 | 67100 | 128 |
| 475 | 20230915 | 113800 | 1597416300 | 67200 | 67300 | 67400 | 67200 | 111 |
| 476 | 20230915 | 113700 | 1589948400 | 67400 | 67400 | 67400 | 67200 | 249 |
| 477 | 20230915 | 113600 | 1573183500 | 67400 | 67400 | 67400 | 67300 | 51 |
| 478 | 20230915 | 113500 | 1569748300 | 67400 | 67300 | 67400 | 67300 | 96 |
| 479 | 20230915 | 113400 | 1563284400 | 67400 | 67400 | 67400 | 67300 | 71 |
| 480 | 20230915 | 113300 | 1558500700 | 67400 | 67400 | 67400 | 67300 | 111 |
| 481 | 20230915 | 113200 | 1551024000 | 67300 | 67500 | 67500 | 67300 | 113 |
| 482 | 20230915 | 113100 | 1543401500 | 67500 | 67300 | 67500 | 67300 | 105 |
| 483 | 20230915 | 113000 | 1536326600 | 67300 | 67500 | 67500 | 67300 | 132 |
| 484 | 20230915 | 112900 | 1527426900 | 67500 | 67500 | 67500 | 67500 | 623 |
| 485 | 20230915 | 112800 | 1485374400 | 67500 | 67600 | 67600 | 67500 | 106 |
| 486 | 20230915 | 112700 | 1478215800 | 67600 | 67600 | 67600 | 67500 | 162 |
| 487 | 20230915 | 112600 | 1467265400 | 67500 | 67600 | 67600 | 67500 | 36 |
| 488 | 20230915 | 112500 | 1464833200 | 67600 | 67600 | 67600 | 67500 | 54 |
| 489 | 20230915 | 112400 | 1461184400 | 67600 | 67600 | 67600 | 67500 | 71 |
| 490 | 20230915 | 112300 | 1456386100 | 67600 | 67600 | 67600 | 67500 | 180 |
| 491 | 20230915 | 112200 | 1444226900 | 67600 | 67500 | 67600 | 67500 | 326 |
| 492 | 20230915 | 112100 | 1422219100 | 67500 | 67400 | 67500 | 67400 | 78 |
| 493 | 20230915 | 112000 | 1416958700 | 67400 | 67500 | 67500 | 67400 | 71 |
| 494 | 20230915 | 111900 | 1412167000 | 67500 | 67500 | 67500 | 67400 | 128 |
| 495 | 20230915 | 111800 | 1403527400 | 67500 | 67500 | 67500 | 67400 | 162 |
| 496 | 20230915 | 111700 | 1392594000 | 67500 | 67500 | 67500 | 67400 | 117 |
| 497 | 20230915 | 111600 | 1384697100 | 67500 | 67400 | 67500 | 67400 | 85 |
| 498 | 20230915 | 111500 | 1378961900 | 67400 | 67500 | 67500 | 67300 | 179 |
| 499 | 20230915 | 111400 | 1366888800 | 67400 | 67400 | 67500 | 67300 | 131 |
| 500 | 20230915 | 111300 | 1358055500 | 67400 | 67500 | 67500 | 67300 | 274 |
| 501 | 20230915 | 111200 | 1339588100 | 67400 | 67300 | 67500 | 67300 | 846 |
| 502 | 20230915 | 111100 | 1282591300 | 67200 | 67200 | 67300 | 67100 | 848 |
| 503 | 20230915 | 111000 | 1225593500 | 67200 | 67200 | 67200 | 67100 | 117 |
| 504 | 20230915 | 110900 | 1217732100 | 67200 | 67100 | 67200 | 67000 | 342 |
| 505 | 20230915 | 110800 | 1194783800 | 67100 | 67100 | 67100 | 67000 | 62 |
| 506 | 20230915 | 110700 | 1190623700 | 67000 | 67000 | 67000 | 67000 | 57 |
| 507 | 20230915 | 110600 | 1186804700 | 67100 | 67000 | 67100 | 67000 | 55 |
| 508 | 20230915 | 110500 | 1183116700 | 67000 | 67100 | 67100 | 67000 | 79 |
| 509 | 20230915 | 110400 | 1177816000 | 67000 | 67000 | 67100 | 67000 | 142 |
| 510 | 20230915 | 110300 | 1168300500 | 67000 | 67000 | 67100 | 67000 | 68 |
| 511 | 20230915 | 110200 | 1163740300 | 67100 | 67100 | 67100 | 67000 | 96 |
| 512 | 20230915 | 110100 | 1157301000 | 67100 | 67000 | 67100 | 67000 | 73 |
| 513 | 20230915 | 110000 | 1152408400 | 67100 | 67000 | 67100 | 66900 | 443 |
| 514 | 20230915 | 105900 | 1122727300 | 67000 | 66800 | 67000 | 66800 | 428 |
| 515 | 20230915 | 105800 | 1094077000 | 66800 | 66900 | 66900 | 66800 | 95 |
| 516 | 20230915 | 105700 | 1087723000 | 66900 | 66800 | 66900 | 66800 | 3 |
| 517 | 20230915 | 105600 | 1087522500 | 66800 | 66700 | 66900 | 66700 | 212 |
| 518 | 20230915 | 105500 | 1073360000 | 66800 | 66700 | 66800 | 66700 | 12 |
| 519 | 20230915 | 105400 | 1072558700 | 66700 | 66700 | 66700 | 66700 | 29 |
| 520 | 20230915 | 105300 | 1070624400 | 66700 | 66700 | 66700 | 66700 | 28 |
| 521 | 20230915 | 105200 | 1068756800 | 66700 | 66700 | 66800 | 66700 | 9 |
| 522 | 20230915 | 105100 | 1068156400 | 66800 | 66800 | 66800 | 66700 | 29 |
| 523 | 20230915 | 105000 | 1066221300 | 66800 | 66700 | 66800 | 66700 | 15 |
| 524 | 20230915 | 104900 | 1065220600 | 66800 | 66700 | 66800 | 66700 | 160 |
| 525 | 20230915 | 104800 | 1054546300 | 66700 | 66700 | 66800 | 66700 | 85 |
| 526 | 20230915 | 104700 | 1048876600 | 66700 | 66700 | 66700 | 66700 | 28 |
| 527 | 20230915 | 104600 | 1047009000 | 66700 | 66700 | 66700 | 66700 | 9 |
| 528 | 20230915 | 104500 | 1046408700 | 66700 | 66700 | 66800 | 66700 | 40 |
| 529 | 20230915 | 104400 | 1043740600 | 66700 | 66800 | 66800 | 66700 | 7 |
| 530 | 20230915 | 104300 | 1043273600 | 66700 | 66700 | 66700 | 66700 | 20 |
| 531 | 20230915 | 104200 | 1041939600 | 66800 | 66600 | 66800 | 66600 | 1035 |
| 532 | 20230915 | 104100 | 972822100 | 66500 | 66500 | 66700 | 66500 | 616 |
| 533 | 20230915 | 104000 | 931796100 | 66500 | 66500 | 66500 | 66500 | 203 |
| 534 | 20230915 | 103900 | 918296600 | 66500 | 66500 | 66500 | 66500 | 46 |
| 535 | 20230915 | 103800 | 915237600 | 66600 | 66500 | 66600 | 66500 | 32 |
| 536 | 20230915 | 103700 | 913109500 | 66600 | 66500 | 66600 | 66400 | 166 |
| 537 | 20230915 | 103600 | 902070300 | 66400 | 66400 | 66500 | 66400 | 32 |
| 538 | 20230915 | 103500 | 899945300 | 66400 | 66500 | 66500 | 66400 | 18 |
| 539 | 20230915 | 103400 | 898749700 | 66400 | 66500 | 66500 | 66400 | 20 |
| 540 | 20230915 | 103300 | 897421600 | 66500 | 66500 | 66500 | 66500 | 29 |
| 541 | 20230915 | 103200 | 895493100 | 66500 | 66400 | 66600 | 66400 | 12 |
| 542 | 20230915 | 103100 | 894695400 | 66600 | 66400 | 66600 | 66400 | 12 |
| 543 | 20230915 | 103000 | 893898400 | 66400 | 66500 | 66600 | 66400 | 43 |
| 544 | 20230915 | 102900 | 891039100 | 66500 | 66600 | 66600 | 66500 | 4 |
| 545 | 20230915 | 102800 | 890773000 | 66500 | 66500 | 66600 | 66500 | 37 |
| 546 | 20230915 | 102700 | 888312400 | 66600 | 66500 | 66600 | 66500 | 23 |
| 547 | 20230915 | 102600 | 886782700 | 66500 | 66400 | 66500 | 66400 | 70 |
| 548 | 20230915 | 102500 | 882127900 | 66500 | 66400 | 66500 | 66400 | 15 |
| 549 | 20230915 | 102400 | 881130800 | 66500 | 66500 | 66600 | 66500 | 45 |
| 550 | 20230915 | 102300 | 878138000 | 66600 | 66500 | 66600 | 66400 | 36 |
| 551 | 20230915 | 102200 | 875745000 | 66500 | 66500 | 66600 | 66500 | 198 |
| 552 | 20230915 | 102100 | 862567800 | 66500 | 66600 | 66600 | 66500 | 29 |
| 553 | 20230915 | 102000 | 860639100 | 66500 | 66500 | 66600 | 66500 | 15 |
| 554 | 20230915 | 101900 | 859641500 | 66500 | 66500 | 66500 | 66500 | 38 |
| 555 | 20230915 | 101800 | 857114500 | 66600 | 66600 | 66600 | 66600 | 19 |
| 556 | 20230915 | 101700 | 855849100 | 66600 | 66600 | 66600 | 66500 | 117 |
| 557 | 20230915 | 101600 | 848059000 | 66500 | 66400 | 66500 | 66400 | 419 |
| 558 | 20230915 | 101500 | 820229000 | 66500 | 66400 | 66500 | 66400 | 25 |
| 559 | 20230915 | 101400 | 818568800 | 66400 | 66400 | 66400 | 66400 | 10 |
| 560 | 20230915 | 101300 | 817904800 | 66500 | 66400 | 66500 | 66400 | 27 |
| 561 | 20230915 | 101200 | 816111900 | 66400 | 66400 | 66500 | 66400 | 58 |
| 562 | 20230915 | 101100 | 812260600 | 66400 | 66500 | 66500 | 66400 | 37 |
| 563 | 20230915 | 101000 | 809802900 | 66400 | 66400 | 66600 | 66400 | 879 |
| 564 | 20230915 | 100900 | 751424300 | 66400 | 66500 | 66500 | 66400 | 65 |
| 565 | 20230915 | 100800 | 747108200 | 66400 | 66400 | 66600 | 66400 | 51 |
| 566 | 20230915 | 100700 | 743718000 | 66500 | 66500 | 66500 | 66500 | 58 |
| 567 | 20230915 | 100600 | 739861000 | 66500 | 66400 | 66500 | 66400 | 40 |
| 568 | 20230915 | 100500 | 737203600 | 66500 | 66400 | 66500 | 66400 | 151 |
| 569 | 20230915 | 100400 | 727168300 | 66500 | 66400 | 66500 | 66400 | 7 |
| 570 | 20230915 | 100300 | 726703200 | 66500 | 66500 | 66500 | 66400 | 34 |
| 571 | 20230915 | 100200 | 724442500 | 66500 | 66500 | 66600 | 66500 | 547 |
| 572 | 20230915 | 100100 | 688066900 | 66500 | 66500 | 66600 | 66500 | 21 |
| 573 | 20230915 | 100000 | 686669600 | 66500 | 66500 | 66600 | 66500 | 42 |
| 574 | 20230915 | 095900 | 683875500 | 66500 | 66500 | 66600 | 66500 | 25 |
| 575 | 20230915 | 095800 | 682212900 | 66500 | 66600 | 66700 | 66500 | 193 |
| 576 | 20230915 | 095700 | 669357700 | 66600 | 66600 | 66700 | 66600 | 21 |
| 577 | 20230915 | 095600 | 667959000 | 66700 | 66600 | 66700 | 66600 | 305 |
| 578 | 20230915 | 095500 | 647643200 | 66600 | 66400 | 66600 | 66400 | 57 |
| 579 | 20230915 | 095400 | 643854700 | 66500 | 66400 | 66500 | 66400 | 161 |
| 580 | 20230915 | 095300 | 633148700 | 66500 | 66500 | 66500 | 66400 | 60 |
| 581 | 20230915 | 095200 | 629159600 | 66600 | 66600 | 66600 | 66500 | 75 |
| 582 | 20230915 | 095100 | 624167900 | 66500 | 66500 | 66500 | 66400 | 136 |
| 583 | 20230915 | 095000 | 615125500 | 66500 | 66400 | 66500 | 66400 | 54 |
| 584 | 20230915 | 094900 | 611538400 | 66400 | 66400 | 66500 | 66400 | 43 |
| 585 | 20230915 | 094800 | 608682000 | 66400 | 66400 | 66400 | 66400 | 96 |
| 586 | 20230915 | 094700 | 602307600 | 66400 | 66300 | 66500 | 66300 | 22 |
| 587 | 20230915 | 094600 | 600848300 | 66500 | 66300 | 66600 | 66300 | 55 |
| 588 | 20230915 | 094500 | 597194400 | 66700 | 66300 | 66700 | 66200 | 437 |
| 589 | 20230915 | 094400 | 568209200 | 66200 | 66200 | 66300 | 66100 | 100 |
| 590 | 20230915 | 094300 | 561586000 | 66200 | 66100 | 66200 | 66100 | 157 |
| 591 | 20230915 | 094200 | 551194000 | 66100 | 66200 | 66200 | 66100 | 258 |
| 592 | 20230915 | 094100 | 534115900 | 66300 | 66300 | 66400 | 66100 | 703 |
| 593 | 20230915 | 094000 | 487557700 | 66400 | 66100 | 66400 | 66100 | 423 |
| 594 | 20230915 | 093900 | 459528100 | 66100 | 66200 | 66300 | 66100 | 613 |
| 595 | 20230915 | 093800 | 418947800 | 66300 | 66300 | 66300 | 66300 | 3 |
| 596 | 20230915 | 093700 | 418748900 | 66300 | 66300 | 66300 | 66200 | 700 |
| 597 | 20230915 | 093600 | 372367100 | 66300 | 66300 | 66400 | 66300 | 86 |
| 598 | 20230915 | 093500 | 366659800 | 66300 | 66400 | 66400 | 66300 | 34 |
| 599 | 20230915 | 093400 | 364403300 | 66300 | 66400 | 66400 | 66300 | 110 |
| 600 | 20230915 | 093300 | 357100700 | 66400 | 66500 | 66500 | 66400 | 7 |
| 601 | 20230915 | 093200 | 356635700 | 66500 | 66400 | 66500 | 66300 | 51 |
| 602 | 20230915 | 093100 | 353249100 | 66300 | 66400 | 66400 | 66300 | 59 |
| 603 | 20230915 | 093000 | 349333000 | 66400 | 66400 | 66400 | 66300 | 50 |
| 604 | 20230915 | 092900 | 346014900 | 66400 | 66400 | 66400 | 66400 | 6 |
| 605 | 20230915 | 092800 | 345616500 | 66300 | 66300 | 66300 | 66300 | 15 |
| 606 | 20230915 | 092700 | 344622000 | 66300 | 66300 | 66300 | 66300 | 208 |
| 607 | 20230915 | 092600 | 330831600 | 66200 | 66200 | 66200 | 66200 | 37 |
| 608 | 20230915 | 092500 | 328382200 | 66200 | 66100 | 66200 | 66100 | 151 |
| 609 | 20230915 | 092400 | 318399000 | 66100 | 66200 | 66200 | 66100 | 22 |
| 610 | 20230915 | 092300 | 316944500 | 66100 | 66100 | 66200 | 66100 | 11 |
| 611 | 20230915 | 092200 | 316217200 | 66200 | 66400 | 66400 | 66200 | 331 |
| 612 | 20230915 | 092100 | 294275000 | 66400 | 66400 | 66400 | 66400 | 9 |
| 613 | 20230915 | 092000 | 293677400 | 66400 | 66400 | 66400 | 66400 | 17 |
| 614 | 20230915 | 091900 | 292548600 | 66400 | 66700 | 66700 | 66300 | 566 |
| 615 | 20230915 | 091800 | 254893400 | 66700 | 66600 | 66700 | 66600 | 5 |
| 616 | 20230915 | 091700 | 254560200 | 66700 | 66600 | 66700 | 66600 | 60 |
| 617 | 20230915 | 091600 | 250563100 | 66600 | 66500 | 66600 | 66500 | 32 |
| 618 | 20230915 | 091500 | 248432900 | 66500 | 66500 | 66500 | 66500 | 5 |
| 619 | 20230915 | 091400 | 248100400 | 66600 | 66500 | 66600 | 66500 | 13 |
| 620 | 20230915 | 091300 | 247234900 | 66500 | 66500 | 66500 | 66400 | 207 |
| 621 | 20230915 | 091200 | 233483500 | 66500 | 66500 | 66500 | 66400 | 466 |
| 622 | 20230915 | 091100 | 202495500 | 66500 | 66500 | 66500 | 66500 | 17 |
| 623 | 20230915 | 091000 | 201365000 | 66700 | 66700 | 66700 | 66500 | 29 |
| 624 | 20230915 | 090900 | 199431800 | 66500 | 66600 | 66600 | 66500 | 259 |
| 625 | 20230915 | 090800 | 182197400 | 66600 | 66800 | 66800 | 66600 | 128 |
| 626 | 20230915 | 090700 | 173661300 | 66800 | 66800 | 66800 | 66800 | 2 |
| 627 | 20230915 | 090600 | 173527700 | 66800 | 66900 | 67000 | 66800 | 269 |
| 628 | 20230915 | 090500 | 155522000 | 66900 | 67100 | 67200 | 66900 | 157 |
| 629 | 20230915 | 090400 | 144989200 | 67000 | 67000 | 67000 | 67000 | 565 |
| 630 | 20230915 | 090300 | 107134200 | 67000 | 66600 | 67000 | 66600 | 978 |
| 631 | 20230915 | 090200 | 41762400 | 66600 | 66500 | 66600 | 66400 | 44 |
| 632 | 20230915 | 090100 | 38834800 | 66500 | 66400 | 66600 | 66400 | 25 |
| 633 | 20230915 | 090000 | 37170200 | 66600 | 66800 | 66800 | 66300 | 558 |