31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230919 | 183600 | 7452435200 | 53500 | 53500 | 53500 | 53500 | 4692 |
| 3 | 20230919 | 183500 | 7452435200 | 53500 | 53500 | 53500 | 53500 | 0 |
| 4 | 20230919 | 183400 | 7452435200 | 53500 | 53500 | 53500 | 53500 | 0 |
| 5 | 20230919 | 183300 | 7452435200 | 53500 | 53500 | 53500 | 53500 | 0 |
| 6 | 20230919 | 183200 | 7452435200 | 53500 | 53500 | 53500 | 53500 | 0 |
| 7 | 20230919 | 183100 | 7452435200 | 53500 | 53500 | 53500 | 53500 | 0 |
| 8 | 20230919 | 183000 | 7452435200 | 53500 | 53500 | 53500 | 53500 | 0 |
| 9 | 20230919 | 182900 | 7452435200 | 53500 | 53500 | 53500 | 53500 | 0 |
| 10 | 20230919 | 182800 | 7452435200 | 53500 | 53500 | 53500 | 53500 | 0 |
| 11 | 20230919 | 182700 | 7452435200 | 53500 | 53500 | 53500 | 53500 | 0 |
| 12 | 20230919 | 182600 | 7452435200 | 53500 | 53500 | 53500 | 53500 | 0 |
| 13 | 20230919 | 182500 | 7452435200 | 53500 | 53500 | 53500 | 53500 | 0 |
| 14 | 20230919 | 182400 | 7452435200 | 53500 | 53500 | 53500 | 53500 | 0 |
| 15 | 20230919 | 182300 | 7452435200 | 53500 | 53500 | 53500 | 53500 | 0 |
| 16 | 20230919 | 182200 | 7452435200 | 53500 | 53500 | 53500 | 53500 | 0 |
| 17 | 20230919 | 182100 | 7452435200 | 53500 | 53500 | 53500 | 53500 | 0 |
| 18 | 20230919 | 182000 | 7452435200 | 53500 | 53500 | 53500 | 53500 | 0 |
| 19 | 20230919 | 181900 | 7452435200 | 53500 | 53500 | 53500 | 53500 | 0 |
| 20 | 20230919 | 181800 | 7452435200 | 53500 | 53500 | 53500 | 53500 | 0 |
| 21 | 20230919 | 181700 | 7452435200 | 53500 | 53500 | 53500 | 53500 | 0 |
| 22 | 20230919 | 181600 | 7452435200 | 53500 | 53500 | 53500 | 53500 | 0 |
| 23 | 20230919 | 181500 | 7452435200 | 53500 | 53500 | 53500 | 53500 | 0 |
| 24 | 20230919 | 181400 | 7452435200 | 53500 | 53500 | 53500 | 53500 | 0 |
| 25 | 20230919 | 181300 | 7452435200 | 53500 | 53500 | 53500 | 53500 | 0 |
| 26 | 20230919 | 181200 | 7452435200 | 53500 | 53500 | 53500 | 53500 | 0 |
| 27 | 20230919 | 181100 | 7452435200 | 53500 | 53500 | 53500 | 53500 | 0 |
| 28 | 20230919 | 181000 | 7452435200 | 53500 | 53500 | 53500 | 53500 | 0 |
| 29 | 20230919 | 180900 | 7452435200 | 53500 | 53500 | 53500 | 53500 | 0 |
| 30 | 20230919 | 180800 | 7452435200 | 53500 | 53500 | 53500 | 53500 | 0 |
| 31 | 20230919 | 180700 | 7452435200 | 53500 | 53500 | 53500 | 53500 | 0 |
| 32 | 20230919 | 180600 | 7452435200 | 53500 | 53500 | 53500 | 53500 | 4692 |
| 33 | 20230919 | 180500 | 7452435200 | 53500 | 53500 | 53500 | 53500 | 0 |
| 34 | 20230919 | 180400 | 7452435200 | 53500 | 53500 | 53500 | 53500 | 0 |
| 35 | 20230919 | 180300 | 7452435200 | 53500 | 53500 | 53500 | 53500 | 0 |
| 36 | 20230919 | 180200 | 7452435200 | 53500 | 53500 | 53500 | 53500 | 0 |
| 37 | 20230919 | 180100 | 7452435200 | 53500 | 53500 | 53500 | 53500 | 0 |
| 38 | 20230919 | 180000 | 7452435200 | 53500 | 53500 | 53500 | 53500 | 0 |
| 39 | 20230919 | 175900 | 7452435200 | 53500 | 53500 | 53500 | 53500 | 0 |
| 40 | 20230919 | 175800 | 7452435200 | 53500 | 53500 | 53500 | 53500 | 0 |
| 41 | 20230919 | 175700 | 7452435200 | 53500 | 53500 | 53500 | 53500 | 0 |
| 42 | 20230919 | 175600 | 7452435200 | 53500 | 53500 | 53500 | 53500 | 0 |
| 43 | 20230919 | 175500 | 7452435200 | 53500 | 53500 | 53500 | 53500 | 0 |
| 44 | 20230919 | 175400 | 7452435200 | 53500 | 53500 | 53500 | 53500 | 0 |
| 45 | 20230919 | 175300 | 7452435200 | 53500 | 53500 | 53500 | 53500 | 0 |
| 46 | 20230919 | 175200 | 7452435200 | 53500 | 53500 | 53500 | 53500 | 0 |
| 47 | 20230919 | 175100 | 7452435200 | 53500 | 53500 | 53500 | 53500 | 0 |
| 48 | 20230919 | 175000 | 7452435200 | 53500 | 53500 | 53500 | 53500 | 0 |
| 49 | 20230919 | 174900 | 7452435200 | 53500 | 53500 | 53500 | 53500 | 0 |
| 50 | 20230919 | 174800 | 7452435200 | 53500 | 53500 | 53500 | 53500 | 0 |
| 51 | 20230919 | 174700 | 7452435200 | 53500 | 53500 | 53500 | 53500 | 0 |
| 52 | 20230919 | 174600 | 7452435200 | 53500 | 53500 | 53500 | 53500 | 0 |
| 53 | 20230919 | 174500 | 7452435200 | 53500 | 53500 | 53500 | 53500 | 0 |
| 54 | 20230919 | 174400 | 7452435200 | 53500 | 53500 | 53500 | 53500 | 0 |
| 55 | 20230919 | 174300 | 7452435200 | 53500 | 53500 | 53500 | 53500 | 0 |
| 56 | 20230919 | 174200 | 7452435200 | 53500 | 53500 | 53500 | 53500 | 0 |
| 57 | 20230919 | 174100 | 7452435200 | 53500 | 53500 | 53500 | 53500 | 0 |
| 58 | 20230919 | 174000 | 7452435200 | 53500 | 53500 | 53500 | 53500 | 0 |
| 59 | 20230919 | 173900 | 7452435200 | 53500 | 53500 | 53500 | 53500 | 0 |
| 60 | 20230919 | 173800 | 7452435200 | 53500 | 53500 | 53500 | 53500 | 0 |
| 61 | 20230919 | 173700 | 7452435200 | 53500 | 53500 | 53500 | 53500 | 0 |
| 62 | 20230919 | 173600 | 7452435200 | 53500 | 53500 | 53500 | 53500 | 4692 |
| 63 | 20230919 | 173500 | 7452435200 | 53500 | 53500 | 53500 | 53500 | 0 |
| 64 | 20230919 | 173400 | 7452435200 | 53500 | 53500 | 53500 | 53500 | 0 |
| 65 | 20230919 | 173300 | 7452435200 | 53500 | 53500 | 53500 | 53500 | 0 |
| 66 | 20230919 | 173200 | 7452435200 | 53500 | 53500 | 53500 | 53500 | 0 |
| 67 | 20230919 | 173100 | 7452435200 | 53500 | 53500 | 53500 | 53500 | 0 |
| 68 | 20230919 | 173000 | 7452435200 | 53500 | 53500 | 53500 | 53500 | 0 |
| 69 | 20230919 | 172900 | 7452435200 | 53500 | 53500 | 53500 | 53500 | 0 |
| 70 | 20230919 | 172800 | 7452435200 | 53500 | 53500 | 53500 | 53500 | 0 |
| 71 | 20230919 | 172700 | 7452435200 | 53500 | 53500 | 53500 | 53500 | 0 |
| 72 | 20230919 | 172600 | 7452435200 | 53500 | 53500 | 53500 | 53500 | 0 |
| 73 | 20230919 | 172500 | 7452435200 | 53500 | 53500 | 53500 | 53500 | 0 |
| 74 | 20230919 | 172400 | 7452435200 | 53500 | 53500 | 53500 | 53500 | 0 |
| 75 | 20230919 | 172300 | 7452435200 | 53500 | 53500 | 53500 | 53500 | 0 |
| 76 | 20230919 | 172200 | 7452435200 | 53500 | 53500 | 53500 | 53500 | 0 |
| 77 | 20230919 | 172100 | 7452435200 | 53500 | 53500 | 53500 | 53500 | 0 |
| 78 | 20230919 | 172000 | 7452435200 | 53500 | 53500 | 53500 | 53500 | 0 |
| 79 | 20230919 | 171900 | 7452435200 | 53500 | 53500 | 53500 | 53500 | 0 |
| 80 | 20230919 | 171800 | 7452435200 | 53500 | 53500 | 53500 | 53500 | 0 |
| 81 | 20230919 | 171700 | 7452435200 | 53500 | 53500 | 53500 | 53500 | 0 |
| 82 | 20230919 | 171600 | 7452435200 | 53500 | 53500 | 53500 | 53500 | 0 |
| 83 | 20230919 | 171500 | 7452435200 | 53500 | 53500 | 53500 | 53500 | 0 |
| 84 | 20230919 | 171400 | 7452435200 | 53500 | 53500 | 53500 | 53500 | 0 |
| 85 | 20230919 | 171300 | 7452435200 | 53500 | 53500 | 53500 | 53500 | 0 |
| 86 | 20230919 | 171200 | 7452435200 | 53500 | 53500 | 53500 | 53500 | 0 |
| 87 | 20230919 | 171100 | 7452435200 | 53500 | 53500 | 53500 | 53500 | 0 |
| 88 | 20230919 | 171000 | 7452435200 | 53500 | 53500 | 53500 | 53500 | 0 |
| 89 | 20230919 | 170900 | 7452435200 | 53500 | 53500 | 53500 | 53500 | 0 |
| 90 | 20230919 | 170800 | 7452435200 | 53500 | 53500 | 53500 | 53500 | 0 |
| 91 | 20230919 | 170700 | 7452435200 | 53500 | 53500 | 53500 | 53500 | 0 |
| 92 | 20230919 | 170600 | 7452435200 | 53500 | 53500 | 53500 | 53500 | 4692 |
| 93 | 20230919 | 170500 | 7452435200 | 53500 | 53500 | 53500 | 53500 | 0 |
| 94 | 20230919 | 170400 | 7452435200 | 53500 | 53500 | 53500 | 53500 | 0 |
| 95 | 20230919 | 170300 | 7452435200 | 53500 | 53500 | 53500 | 53500 | 0 |
| 96 | 20230919 | 170200 | 7452435200 | 53500 | 53500 | 53500 | 53500 | 0 |
| 97 | 20230919 | 170100 | 7452435200 | 53500 | 53500 | 53500 | 53500 | 0 |
| 98 | 20230919 | 170000 | 7452435200 | 53500 | 53500 | 53500 | 53500 | 0 |
| 99 | 20230919 | 165900 | 7452435200 | 53500 | 53500 | 53500 | 53500 | 0 |
| 100 | 20230919 | 165800 | 7452435200 | 53500 | 53500 | 53500 | 53500 | 0 |
| 101 | 20230919 | 165700 | 7452435200 | 53500 | 53500 | 53500 | 53500 | 0 |
| 102 | 20230919 | 165600 | 7452435200 | 53500 | 53500 | 53500 | 53500 | 0 |
| 103 | 20230919 | 165500 | 7452435200 | 53500 | 53500 | 53500 | 53500 | 0 |
| 104 | 20230919 | 165400 | 7452435200 | 53500 | 53500 | 53500 | 53500 | 0 |
| 105 | 20230919 | 165300 | 7452435200 | 53500 | 53500 | 53500 | 53500 | 0 |
| 106 | 20230919 | 165200 | 7452435200 | 53500 | 53500 | 53500 | 53500 | 0 |
| 107 | 20230919 | 165100 | 7452435200 | 53500 | 53500 | 53500 | 53500 | 0 |
| 108 | 20230919 | 165000 | 7452435200 | 53500 | 53500 | 53500 | 53500 | 0 |
| 109 | 20230919 | 164900 | 7452435200 | 53500 | 53500 | 53500 | 53500 | 0 |
| 110 | 20230919 | 164800 | 7452435200 | 53500 | 53500 | 53500 | 53500 | 0 |
| 111 | 20230919 | 164700 | 7452435200 | 53500 | 53500 | 53500 | 53500 | 0 |
| 112 | 20230919 | 164600 | 7452435200 | 53500 | 53500 | 53500 | 53500 | 0 |
| 113 | 20230919 | 164500 | 7452435200 | 53500 | 53500 | 53500 | 53500 | 0 |
| 114 | 20230919 | 164400 | 7452435200 | 53500 | 53500 | 53500 | 53500 | 0 |
| 115 | 20230919 | 164300 | 7452435200 | 53500 | 53500 | 53500 | 53500 | 0 |
| 116 | 20230919 | 164200 | 7452435200 | 53500 | 53500 | 53500 | 53500 | 0 |
| 117 | 20230919 | 164100 | 7452435200 | 53500 | 53500 | 53500 | 53500 | 0 |
| 118 | 20230919 | 164000 | 7452435200 | 53500 | 53500 | 53500 | 53500 | 0 |
| 119 | 20230919 | 163900 | 7452435200 | 53500 | 53500 | 53500 | 53500 | 0 |
| 120 | 20230919 | 163800 | 7452435200 | 53500 | 53500 | 53500 | 53500 | 0 |
| 121 | 20230919 | 163700 | 7452435200 | 53500 | 53500 | 53500 | 53500 | 0 |
| 122 | 20230919 | 163600 | 7452435200 | 53500 | 53500 | 53500 | 53500 | 4692 |
| 123 | 20230919 | 163500 | 7452435200 | 53500 | 53500 | 53500 | 53500 | 0 |
| 124 | 20230919 | 163400 | 7452435200 | 53500 | 53500 | 53500 | 53500 | 0 |
| 125 | 20230919 | 163300 | 7452435200 | 53500 | 53500 | 53500 | 53500 | 0 |
| 126 | 20230919 | 163200 | 7452435200 | 53500 | 53500 | 53500 | 53500 | 0 |
| 127 | 20230919 | 163100 | 7452435200 | 53500 | 53500 | 53500 | 53500 | 0 |
| 128 | 20230919 | 163000 | 7452435200 | 53500 | 53500 | 53500 | 53500 | 0 |
| 129 | 20230919 | 162900 | 7452435200 | 53500 | 53500 | 53500 | 53500 | 0 |
| 130 | 20230919 | 162800 | 7452435200 | 53500 | 53500 | 53500 | 53500 | 0 |
| 131 | 20230919 | 162700 | 7452435200 | 53500 | 53500 | 53500 | 53500 | 0 |
| 132 | 20230919 | 162600 | 7452435200 | 53500 | 53500 | 53500 | 53500 | 0 |
| 133 | 20230919 | 162500 | 7452435200 | 53500 | 53500 | 53500 | 53500 | 0 |
| 134 | 20230919 | 162400 | 7452435200 | 53500 | 53500 | 53500 | 53500 | 0 |
| 135 | 20230919 | 162300 | 7452435200 | 53500 | 53500 | 53500 | 53500 | 0 |
| 136 | 20230919 | 162200 | 7452435200 | 53500 | 53500 | 53500 | 53500 | 0 |
| 137 | 20230919 | 162100 | 7452435200 | 53500 | 53500 | 53500 | 53500 | 0 |
| 138 | 20230919 | 162000 | 7452435200 | 53500 | 53500 | 53500 | 53500 | 0 |
| 139 | 20230919 | 161900 | 7452435200 | 53500 | 53500 | 53500 | 53500 | 0 |
| 140 | 20230919 | 161800 | 7452435200 | 53500 | 53500 | 53500 | 53500 | 0 |
| 141 | 20230919 | 161700 | 7452435200 | 53500 | 53500 | 53500 | 53500 | 0 |
| 142 | 20230919 | 161600 | 7452435200 | 53500 | 53500 | 53500 | 53500 | 0 |
| 143 | 20230919 | 161500 | 7452435200 | 53500 | 53500 | 53500 | 53500 | 0 |
| 144 | 20230919 | 161400 | 7452435200 | 53500 | 53500 | 53500 | 53500 | 0 |
| 145 | 20230919 | 161300 | 7452435200 | 53500 | 53500 | 53500 | 53500 | 0 |
| 146 | 20230919 | 161200 | 7452435200 | 53500 | 53500 | 53500 | 53500 | 0 |
| 147 | 20230919 | 161100 | 7452435200 | 53500 | 53500 | 53500 | 53500 | 0 |
| 148 | 20230919 | 161000 | 7452435200 | 53500 | 53500 | 53500 | 53500 | 0 |
| 149 | 20230919 | 160900 | 7452435200 | 53500 | 53500 | 53500 | 53500 | 0 |
| 150 | 20230919 | 160800 | 7452435200 | 53500 | 53500 | 53500 | 53500 | 0 |
| 151 | 20230919 | 160700 | 7452435200 | 53500 | 53500 | 53500 | 53500 | 0 |
| 152 | 20230919 | 160600 | 7452435200 | 53500 | 53500 | 53500 | 53500 | 4692 |
| 153 | 20230919 | 160500 | 7452435200 | 53500 | 53500 | 53500 | 53500 | 0 |
| 154 | 20230919 | 160400 | 7452435200 | 53500 | 53500 | 53500 | 53500 | 0 |
| 155 | 20230919 | 160300 | 7452435200 | 53500 | 53500 | 53500 | 53500 | 0 |
| 156 | 20230919 | 160200 | 7452435200 | 53500 | 53500 | 53500 | 53500 | 0 |
| 157 | 20230919 | 160100 | 7452435200 | 53500 | 53500 | 53500 | 53500 | 0 |
| 158 | 20230919 | 160000 | 7452435200 | 53500 | 53500 | 53500 | 53500 | 0 |
| 159 | 20230919 | 155900 | 7452435200 | 53500 | 53500 | 53500 | 53500 | 0 |
| 160 | 20230919 | 155800 | 7452435200 | 53500 | 53500 | 53500 | 53500 | 0 |
| 161 | 20230919 | 155700 | 7452435200 | 53500 | 53500 | 53500 | 53500 | 0 |
| 162 | 20230919 | 155600 | 7452435200 | 53500 | 53500 | 53500 | 53500 | 0 |
| 163 | 20230919 | 155500 | 7452435200 | 53500 | 53500 | 53500 | 53500 | 0 |
| 164 | 20230919 | 155400 | 7452435200 | 53500 | 53500 | 53500 | 53500 | 0 |
| 165 | 20230919 | 155300 | 7452435200 | 53500 | 53500 | 53500 | 53500 | 0 |
| 166 | 20230919 | 155200 | 7452435200 | 53500 | 53500 | 53500 | 53500 | 0 |
| 167 | 20230919 | 155100 | 7452435200 | 53500 | 53500 | 53500 | 53500 | 0 |
| 168 | 20230919 | 155000 | 7452435200 | 53500 | 53500 | 53500 | 53500 | 0 |
| 169 | 20230919 | 154900 | 7452435200 | 53500 | 53500 | 53500 | 53500 | 0 |
| 170 | 20230919 | 154800 | 7452435200 | 53500 | 53500 | 53500 | 53500 | 0 |
| 171 | 20230919 | 154700 | 7452435200 | 53500 | 53500 | 53500 | 53500 | 0 |
| 172 | 20230919 | 154600 | 7452435200 | 53500 | 53500 | 53500 | 53500 | 0 |
| 173 | 20230919 | 154500 | 7452435200 | 53500 | 53500 | 53500 | 53500 | 0 |
| 174 | 20230919 | 154400 | 7452435200 | 53500 | 53500 | 53500 | 53500 | 0 |
| 175 | 20230919 | 154300 | 7452435200 | 53500 | 53500 | 53500 | 53500 | 0 |
| 176 | 20230919 | 154200 | 7452435200 | 53500 | 53500 | 53500 | 53500 | 0 |
| 177 | 20230919 | 154100 | 7452435200 | 53500 | 53500 | 53500 | 53500 | 0 |
| 178 | 20230919 | 154000 | 7452435200 | 53500 | 53500 | 53500 | 53500 | 0 |
| 179 | 20230919 | 153900 | 7452435200 | 53500 | 53500 | 53500 | 53500 | 0 |
| 180 | 20230919 | 153800 | 7452435200 | 53500 | 53500 | 53500 | 53500 | 0 |
| 181 | 20230919 | 153700 | 7452435200 | 53500 | 53500 | 53500 | 53500 | 0 |
| 182 | 20230919 | 153600 | 7452435200 | 53500 | 53500 | 53500 | 53500 | 4692 |
| 183 | 20230919 | 153500 | 7452435200 | 53500 | 53500 | 53500 | 53500 | 0 |
| 184 | 20230919 | 153400 | 7452435200 | 53500 | 53500 | 53500 | 53500 | 0 |
| 185 | 20230919 | 153300 | 7452435200 | 53500 | 53500 | 53500 | 53500 | 0 |
| 186 | 20230919 | 153200 | 7452435200 | 53500 | 53500 | 53500 | 53500 | 0 |
| 187 | 20230919 | 153100 | 7452435200 | 53500 | 53500 | 53500 | 53500 | 0 |
| 188 | 20230919 | 153000 | 7452435200 | 53500 | 53500 | 53500 | 53500 | 4692 |
| 189 | 20230919 | 152900 | 7201413200 | 53500 | 53500 | 53500 | 53500 | 0 |
| 190 | 20230919 | 152800 | 7201413200 | 53500 | 53500 | 53500 | 53500 | 0 |
| 191 | 20230919 | 152700 | 7201413200 | 53500 | 53500 | 53500 | 53500 | 0 |
| 192 | 20230919 | 152600 | 7201413200 | 53500 | 53500 | 53500 | 53500 | 0 |
| 193 | 20230919 | 152500 | 7201413200 | 53500 | 53500 | 53500 | 53500 | 0 |
| 194 | 20230919 | 152400 | 7201413200 | 53500 | 53500 | 53500 | 53500 | 0 |
| 195 | 20230919 | 152300 | 7201413200 | 53500 | 53500 | 53500 | 53500 | 0 |
| 196 | 20230919 | 152200 | 7201413200 | 53500 | 53500 | 53500 | 53500 | 0 |
| 197 | 20230919 | 152100 | 7201413200 | 53500 | 53500 | 53500 | 53500 | 0 |
| 198 | 20230919 | 152000 | 7201413200 | 53500 | 53500 | 53500 | 53500 | 0 |
| 199 | 20230919 | 151900 | 7201413200 | 53500 | 53300 | 53500 | 53300 | 1184 |
| 200 | 20230919 | 151800 | 7138185000 | 53400 | 53400 | 53400 | 53300 | 321 |
| 201 | 20230919 | 151700 | 7121044500 | 53400 | 53400 | 53500 | 53400 | 3181 |
| 202 | 20230919 | 151600 | 6951144100 | 53300 | 53300 | 53400 | 53300 | 836 |
| 203 | 20230919 | 151500 | 6906580900 | 53300 | 53300 | 53300 | 53200 | 684 |
| 204 | 20230919 | 151400 | 6870128900 | 53300 | 53300 | 53300 | 53200 | 141 |
| 205 | 20230919 | 151300 | 6862615000 | 53300 | 53200 | 53300 | 53100 | 1284 |
| 206 | 20230919 | 151200 | 6794300400 | 53200 | 53100 | 53200 | 53100 | 216 |
| 207 | 20230919 | 151100 | 6782829200 | 53200 | 53100 | 53200 | 53100 | 193 |
| 208 | 20230919 | 151000 | 6772578200 | 53100 | 53100 | 53200 | 53100 | 382 |
| 209 | 20230919 | 150900 | 6752291600 | 53100 | 53200 | 53200 | 53100 | 139 |
| 210 | 20230919 | 150800 | 6744901300 | 53200 | 53100 | 53200 | 53100 | 189 |
| 211 | 20230919 | 150700 | 6734862700 | 53200 | 53200 | 53200 | 53200 | 82 |
| 212 | 20230919 | 150600 | 6730500300 | 53200 | 53200 | 53200 | 53100 | 330 |
| 213 | 20230919 | 150500 | 6712945300 | 53200 | 53100 | 53200 | 53100 | 123 |
| 214 | 20230919 | 150400 | 6706411000 | 53100 | 53100 | 53200 | 53100 | 342 |
| 215 | 20230919 | 150300 | 6688232900 | 53100 | 53100 | 53100 | 53100 | 1161 |
| 216 | 20230919 | 150200 | 6626583800 | 53100 | 53100 | 53100 | 53000 | 371 |
| 217 | 20230919 | 150100 | 6606886700 | 53000 | 53100 | 53100 | 53000 | 6 |
| 218 | 20230919 | 150000 | 6606568200 | 53100 | 53000 | 53100 | 53000 | 389 |
| 219 | 20230919 | 145900 | 6585912400 | 53000 | 53000 | 53100 | 53000 | 55 |
| 220 | 20230919 | 145800 | 6582997100 | 53100 | 53000 | 53100 | 53000 | 299 |
| 221 | 20230919 | 145700 | 6567148100 | 53000 | 53000 | 53100 | 53000 | 74 |
| 222 | 20230919 | 145600 | 6563225600 | 53100 | 53000 | 53100 | 53000 | 241 |
| 223 | 20230919 | 145500 | 6550450700 | 53000 | 53000 | 53100 | 53000 | 11 |
| 224 | 20230919 | 145400 | 6549866900 | 53100 | 53000 | 53100 | 53000 | 33 |
| 225 | 20230919 | 145300 | 6548117400 | 53000 | 53000 | 53100 | 53000 | 85 |
| 226 | 20230919 | 145200 | 6543605100 | 53000 | 53000 | 53100 | 53000 | 76 |
| 227 | 20230919 | 145100 | 6539576900 | 53000 | 53100 | 53100 | 53000 | 184 |
| 228 | 20230919 | 145000 | 6529824400 | 53000 | 52900 | 53000 | 52900 | 845 |
| 229 | 20230919 | 144900 | 6485039500 | 53000 | 53000 | 53000 | 52900 | 958 |
| 230 | 20230919 | 144800 | 6434305500 | 53000 | 52900 | 53000 | 52900 | 244 |
| 231 | 20230919 | 144700 | 6421394400 | 53000 | 52900 | 53000 | 52900 | 52 |
| 232 | 20230919 | 144600 | 6418640400 | 53000 | 53000 | 53000 | 52900 | 39 |
| 233 | 20230919 | 144500 | 6416575900 | 52900 | 53000 | 53000 | 52900 | 24 |
| 234 | 20230919 | 144400 | 6415305000 | 53000 | 53000 | 53000 | 52900 | 165 |
| 235 | 20230919 | 144300 | 6406572300 | 53000 | 53000 | 53000 | 52900 | 81 |
| 236 | 20230919 | 144200 | 6402283300 | 53000 | 53000 | 53000 | 52900 | 496 |
| 237 | 20230919 | 144100 | 6376040700 | 53000 | 53000 | 53000 | 53000 | 58 |
| 238 | 20230919 | 144000 | 6372966700 | 53000 | 53000 | 53000 | 53000 | 26 |
| 239 | 20230919 | 143900 | 6371588700 | 53000 | 53100 | 53100 | 53000 | 16 |
| 240 | 20230919 | 143800 | 6370740400 | 53000 | 53000 | 53000 | 53000 | 673 |
| 241 | 20230919 | 143700 | 6335071400 | 53000 | 53000 | 53000 | 53000 | 30 |
| 242 | 20230919 | 143600 | 6333481400 | 53000 | 52900 | 53000 | 52900 | 59 |
| 243 | 20230919 | 143500 | 6330355000 | 53000 | 53000 | 53000 | 52900 | 29 |
| 244 | 20230919 | 143400 | 6328818300 | 53000 | 53000 | 53000 | 53000 | 124 |
| 245 | 20230919 | 143300 | 6322246300 | 53000 | 52900 | 53100 | 52900 | 135 |
| 246 | 20230919 | 143200 | 6315091900 | 52900 | 53000 | 53000 | 52900 | 150 |
| 247 | 20230919 | 143100 | 6307142000 | 53000 | 53000 | 53100 | 53000 | 1338 |
| 248 | 20230919 | 143000 | 6236227800 | 53000 | 53100 | 53100 | 53000 | 13 |
| 249 | 20230919 | 142900 | 6235538600 | 53000 | 53100 | 53100 | 53000 | 182 |
| 250 | 20230919 | 142800 | 6225884500 | 53100 | 53100 | 53100 | 53000 | 76 |
| 251 | 20230919 | 142700 | 6221853100 | 53100 | 53000 | 53100 | 53000 | 23 |
| 252 | 20230919 | 142600 | 6220632800 | 53000 | 53000 | 53000 | 53000 | 1232 |
| 253 | 20230919 | 142500 | 6155336800 | 53000 | 53000 | 53000 | 53000 | 117 |
| 254 | 20230919 | 142400 | 6149135800 | 53000 | 53000 | 53000 | 53000 | 9 |
| 255 | 20230919 | 142300 | 6148658800 | 53000 | 53000 | 53000 | 53000 | 10 |
| 256 | 20230919 | 142200 | 6148128800 | 53000 | 53000 | 53000 | 53000 | 4 |
| 257 | 20230919 | 142100 | 6147916800 | 52900 | 53000 | 53000 | 52900 | 404 |
| 258 | 20230919 | 142000 | 6126534400 | 52900 | 52800 | 52900 | 52800 | 619 |
| 259 | 20230919 | 141900 | 6093789700 | 52900 | 52800 | 52900 | 52800 | 90 |
| 260 | 20230919 | 141800 | 6089037500 | 52800 | 52900 | 53000 | 52800 | 1794 |
| 261 | 20230919 | 141700 | 5994271300 | 53000 | 52900 | 53000 | 52900 | 152 |
| 262 | 20230919 | 141600 | 5986230000 | 52900 | 53000 | 53000 | 52900 | 131 |
| 263 | 20230919 | 141500 | 5979299800 | 53000 | 53000 | 53000 | 53000 | 9 |
| 264 | 20230919 | 141400 | 5978822800 | 53000 | 52900 | 53000 | 52900 | 174 |
| 265 | 20230919 | 141300 | 5969617800 | 53000 | 53000 | 53000 | 53000 | 14 |
| 266 | 20230919 | 141200 | 5968875800 | 53000 | 53000 | 53000 | 53000 | 54 |
| 267 | 20230919 | 141100 | 5966013800 | 53000 | 52900 | 53000 | 52900 | 135 |
| 268 | 20230919 | 141000 | 5958871000 | 52900 | 53000 | 53000 | 52900 | 224 |
| 269 | 20230919 | 140900 | 5947019000 | 52900 | 53000 | 53000 | 52900 | 67 |
| 270 | 20230919 | 140800 | 5943472700 | 53000 | 52900 | 53000 | 52900 | 54 |
| 271 | 20230919 | 140700 | 5940610900 | 53000 | 53000 | 53000 | 53000 | 3 |
| 272 | 20230919 | 140600 | 5940451900 | 52900 | 52900 | 53000 | 52900 | 117 |
| 273 | 20230919 | 140500 | 5934262400 | 52900 | 52900 | 53000 | 52900 | 265 |
| 274 | 20230919 | 140400 | 5920243600 | 52900 | 52900 | 53000 | 52900 | 404 |
| 275 | 20230919 | 140300 | 5898871700 | 52900 | 52900 | 53000 | 52900 | 389 |
| 276 | 20230919 | 140200 | 5878293400 | 52900 | 52900 | 53000 | 52900 | 241 |
| 277 | 20230919 | 140100 | 5865544100 | 53000 | 53000 | 53000 | 53000 | 13 |
| 278 | 20230919 | 140000 | 5864855100 | 53000 | 53100 | 53100 | 53000 | 420 |
| 279 | 20230919 | 135900 | 5842594900 | 53000 | 53100 | 53100 | 53000 | 9 |
| 280 | 20230919 | 135800 | 5842117700 | 53100 | 53100 | 53100 | 53100 | 147 |
| 281 | 20230919 | 135700 | 5834312000 | 53000 | 53000 | 53000 | 53000 | 72 |
| 282 | 20230919 | 135600 | 5830496000 | 53000 | 53000 | 53000 | 53000 | 36 |
| 283 | 20230919 | 135500 | 5828588000 | 53000 | 52900 | 53000 | 52900 | 52 |
| 284 | 20230919 | 135400 | 5825837000 | 52900 | 53000 | 53000 | 52900 | 118 |
| 285 | 20230919 | 135300 | 5819585700 | 53000 | 53000 | 53000 | 53000 | 21 |
| 286 | 20230919 | 135200 | 5818472700 | 53000 | 52900 | 53000 | 52900 | 339 |
| 287 | 20230919 | 135100 | 5800516200 | 53000 | 53000 | 53000 | 53000 | 52 |
| 288 | 20230919 | 135000 | 5797760200 | 53000 | 53000 | 53000 | 53000 | 62 |
| 289 | 20230919 | 134900 | 5794474200 | 53000 | 53000 | 53000 | 53000 | 63 |
| 290 | 20230919 | 134800 | 5791135200 | 53000 | 53000 | 53000 | 52900 | 64 |
| 291 | 20230919 | 134700 | 5787743300 | 53000 | 52900 | 53000 | 52900 | 193 |
| 292 | 20230919 | 134600 | 5777523600 | 53000 | 53000 | 53000 | 53000 | 6 |
| 293 | 20230919 | 134500 | 5777205600 | 53000 | 53000 | 53000 | 53000 | 16 |
| 294 | 20230919 | 134400 | 5776357600 | 53000 | 53000 | 53000 | 52900 | 286 |
| 295 | 20230919 | 134300 | 5761204700 | 53000 | 53000 | 53000 | 53000 | 128 |
| 296 | 20230919 | 134200 | 5754420700 | 53000 | 53000 | 53000 | 52900 | 25 |
| 297 | 20230919 | 134100 | 5753097500 | 53000 | 53000 | 53000 | 53000 | 0 |
| 298 | 20230919 | 134000 | 5753097500 | 53000 | 53000 | 53000 | 53000 | 0 |
| 299 | 20230919 | 133900 | 5753097500 | 53000 | 53000 | 53000 | 53000 | 368 |
| 300 | 20230919 | 133800 | 5733593500 | 53000 | 53000 | 53000 | 53000 | 57 |
| 301 | 20230919 | 133700 | 5730572500 | 53000 | 53000 | 53000 | 53000 | 276 |
| 302 | 20230919 | 133600 | 5715944500 | 53000 | 53000 | 53000 | 53000 | 122 |
| 303 | 20230919 | 133500 | 5709478500 | 53000 | 53000 | 53000 | 53000 | 148 |
| 304 | 20230919 | 133400 | 5701634500 | 53100 | 53100 | 53100 | 53100 | 80 |
| 305 | 20230919 | 133300 | 5697386500 | 53100 | 53000 | 53100 | 53000 | 300 |
| 306 | 20230919 | 133200 | 5681486400 | 53000 | 52900 | 53000 | 52900 | 25 |
| 307 | 20230919 | 133100 | 5680163400 | 52900 | 52900 | 52900 | 52900 | 106 |
| 308 | 20230919 | 133000 | 5674556000 | 52900 | 53000 | 53000 | 52900 | 314 |
| 309 | 20230919 | 132900 | 5657914200 | 53000 | 53000 | 53000 | 53000 | 319 |
| 310 | 20230919 | 132800 | 5641007200 | 53000 | 53000 | 53000 | 53000 | 543 |
| 311 | 20230919 | 132700 | 5612228200 | 53000 | 53000 | 53100 | 53000 | 51 |
| 312 | 20230919 | 132600 | 5609524200 | 53000 | 53000 | 53000 | 53000 | 125 |
| 313 | 20230919 | 132500 | 5602899200 | 53000 | 53000 | 53100 | 53000 | 58 |
| 314 | 20230919 | 132400 | 5599823200 | 53000 | 53000 | 53000 | 53000 | 55 |
| 315 | 20230919 | 132300 | 5596908200 | 53000 | 53000 | 53000 | 52900 | 702 |
| 316 | 20230919 | 132200 | 5559711600 | 53000 | 53000 | 53000 | 53000 | 196 |
| 317 | 20230919 | 132100 | 5549323600 | 53000 | 53000 | 53000 | 53000 | 314 |
| 318 | 20230919 | 132000 | 5532681600 | 53000 | 53000 | 53000 | 53000 | 12 |
| 319 | 20230919 | 131900 | 5532045600 | 53000 | 53000 | 53000 | 53000 | 586 |
| 320 | 20230919 | 131800 | 5500987600 | 53000 | 53000 | 53000 | 53000 | 93 |
| 321 | 20230919 | 131700 | 5496058600 | 53000 | 53100 | 53100 | 53000 | 257 |
| 322 | 20230919 | 131600 | 5482437100 | 53100 | 53000 | 53100 | 53000 | 38 |
| 323 | 20230919 | 131500 | 5480421300 | 53000 | 53000 | 53000 | 53000 | 200 |
| 324 | 20230919 | 131400 | 5469821300 | 53100 | 53000 | 53100 | 53000 | 784 |
| 325 | 20230919 | 131300 | 5428268300 | 53000 | 53100 | 53100 | 53000 | 171 |
| 326 | 20230919 | 131200 | 5419204800 | 53100 | 53100 | 53100 | 53000 | 124 |
| 327 | 20230919 | 131100 | 5412627300 | 53000 | 53000 | 53000 | 53000 | 127 |
| 328 | 20230919 | 131000 | 5405896300 | 53000 | 53100 | 53100 | 53000 | 17 |
| 329 | 20230919 | 130900 | 5404995000 | 53100 | 53000 | 53100 | 53000 | 44 |
| 330 | 20230919 | 130800 | 5402660000 | 53100 | 53000 | 53100 | 53000 | 40 |
| 331 | 20230919 | 130700 | 5400536100 | 53100 | 53100 | 53100 | 53000 | 70 |
| 332 | 20230919 | 130600 | 5396821100 | 53100 | 53000 | 53100 | 53000 | 57 |
| 333 | 20230919 | 130500 | 5393794600 | 53000 | 53000 | 53100 | 53000 | 13 |
| 334 | 20230919 | 130400 | 5393105400 | 53100 | 53100 | 53100 | 53000 | 117 |
| 335 | 20230919 | 130300 | 5386893200 | 53000 | 53000 | 53000 | 53000 | 89 |
| 336 | 20230919 | 130200 | 5382176200 | 53000 | 53100 | 53100 | 53000 | 7 |
| 337 | 20230919 | 130100 | 5381804600 | 53100 | 53000 | 53100 | 53000 | 438 |
| 338 | 20230919 | 130000 | 5358590400 | 53000 | 52900 | 53000 | 52900 | 131 |
| 339 | 20230919 | 125900 | 5351648900 | 53000 | 53000 | 53000 | 53000 | 108 |
| 340 | 20230919 | 125800 | 5345924900 | 53000 | 52900 | 53000 | 52900 | 112 |
| 341 | 20230919 | 125700 | 5339998300 | 53000 | 53000 | 53000 | 53000 | 30 |
| 342 | 20230919 | 125600 | 5338408300 | 53000 | 52900 | 53000 | 52900 | 463 |
| 343 | 20230919 | 125500 | 5313902300 | 53000 | 52900 | 53000 | 52900 | 21 |
| 344 | 20230919 | 125400 | 5312790400 | 52900 | 52900 | 52900 | 52900 | 73 |
| 345 | 20230919 | 125300 | 5308928700 | 52900 | 53000 | 53000 | 52900 | 421 |
| 346 | 20230919 | 125200 | 5286654900 | 53000 | 53000 | 53000 | 53000 | 73 |
| 347 | 20230919 | 125100 | 5282785900 | 53000 | 53000 | 53000 | 53000 | 4 |
| 348 | 20230919 | 125000 | 5282573900 | 53000 | 52900 | 53000 | 52900 | 14 |
| 349 | 20230919 | 124900 | 5281832400 | 52900 | 53000 | 53000 | 52900 | 506 |
| 350 | 20230919 | 124800 | 5255018400 | 53100 | 53000 | 53100 | 53000 | 117 |
| 351 | 20230919 | 124700 | 5248815200 | 53000 | 53000 | 53000 | 53000 | 22 |
| 352 | 20230919 | 124600 | 5247649200 | 53000 | 53000 | 53100 | 53000 | 234 |
| 353 | 20230919 | 124500 | 5235237200 | 53000 | 53100 | 53100 | 53000 | 85 |
| 354 | 20230919 | 124400 | 5230731700 | 53000 | 53000 | 53000 | 53000 | 64 |
| 355 | 20230919 | 124300 | 5227339700 | 53000 | 53100 | 53100 | 53000 | 52 |
| 356 | 20230919 | 124200 | 5224578700 | 53000 | 53000 | 53000 | 53000 | 142 |
| 357 | 20230919 | 124100 | 5217052700 | 53100 | 53100 | 53100 | 53100 | 1 |
| 358 | 20230919 | 124000 | 5216999600 | 53000 | 53100 | 53100 | 53000 | 17 |
| 359 | 20230919 | 123900 | 5216097400 | 53100 | 53100 | 53100 | 53100 | 3 |
| 360 | 20230919 | 123800 | 5215938100 | 53100 | 53000 | 53100 | 53000 | 31 |
| 361 | 20230919 | 123700 | 5214293000 | 53000 | 53000 | 53000 | 53000 | 161 |
| 362 | 20230919 | 123600 | 5205760000 | 53000 | 53000 | 53000 | 53000 | 95 |
| 363 | 20230919 | 123500 | 5200725000 | 53000 | 53100 | 53100 | 53000 | 32 |
| 364 | 20230919 | 123400 | 5199027400 | 53100 | 53100 | 53100 | 53000 | 123 |
| 365 | 20230919 | 123300 | 5192502400 | 53000 | 53000 | 53000 | 53000 | 0 |
| 366 | 20230919 | 123200 | 5192502400 | 53000 | 53000 | 53000 | 53000 | 41 |
| 367 | 20230919 | 123100 | 5190329400 | 53000 | 53000 | 53000 | 53000 | 69 |
| 368 | 20230919 | 123000 | 5186672400 | 52900 | 52900 | 53000 | 52900 | 69 |
| 369 | 20230919 | 122900 | 5183021700 | 53000 | 53000 | 53000 | 53000 | 435 |
| 370 | 20230919 | 122800 | 5159966700 | 53000 | 53000 | 53000 | 53000 | 7 |
| 371 | 20230919 | 122700 | 5159595700 | 53000 | 53100 | 53100 | 53000 | 87 |
| 372 | 20230919 | 122600 | 5154978500 | 53100 | 53100 | 53200 | 53100 | 292 |
| 373 | 20230919 | 122500 | 5139472500 | 53100 | 53100 | 53100 | 53100 | 12 |
| 374 | 20230919 | 122400 | 5138835300 | 53200 | 53200 | 53200 | 53200 | 1 |
| 375 | 20230919 | 122300 | 5138782100 | 53200 | 53100 | 53200 | 53100 | 42 |
| 376 | 20230919 | 122200 | 5136549900 | 53200 | 53200 | 53200 | 53100 | 80 |
| 377 | 20230919 | 122100 | 5132296000 | 53200 | 53200 | 53200 | 53200 | 203 |
| 378 | 20230919 | 122000 | 5121496400 | 53300 | 53200 | 53300 | 53200 | 238 |
| 379 | 20230919 | 121900 | 5108830800 | 53200 | 53300 | 53300 | 53200 | 7 |
| 380 | 20230919 | 121800 | 5108458200 | 53300 | 53200 | 53300 | 53200 | 116 |
| 381 | 20230919 | 121700 | 5102286800 | 53200 | 53200 | 53200 | 53200 | 50 |
| 382 | 20230919 | 121600 | 5099626800 | 53200 | 53200 | 53300 | 53100 | 696 |
| 383 | 20230919 | 121500 | 5062610400 | 53100 | 53100 | 53100 | 53100 | 6 |
| 384 | 20230919 | 121400 | 5062291800 | 53200 | 53000 | 53200 | 53000 | 41 |
| 385 | 20230919 | 121300 | 5060118600 | 53000 | 53100 | 53200 | 53000 | 542 |
| 386 | 20230919 | 121200 | 5031372800 | 53100 | 53100 | 53100 | 53100 | 130 |
| 387 | 20230919 | 121100 | 5024469800 | 53100 | 53000 | 53200 | 53000 | 208 |
| 388 | 20230919 | 121000 | 5013439800 | 53000 | 53100 | 53200 | 53000 | 648 |
| 389 | 20230919 | 120900 | 4979092200 | 53100 | 53100 | 53200 | 53100 | 303 |
| 390 | 20230919 | 120800 | 4963000600 | 53000 | 53000 | 53000 | 53000 | 103 |
| 391 | 20230919 | 120700 | 4957541600 | 53100 | 53100 | 53100 | 53100 | 43 |
| 392 | 20230919 | 120600 | 4955258300 | 53100 | 53000 | 53100 | 53000 | 204 |
| 393 | 20230919 | 120500 | 4944430900 | 53000 | 52900 | 53100 | 52900 | 977 |
| 394 | 20230919 | 120400 | 4892646100 | 52900 | 52900 | 52900 | 52900 | 21 |
| 395 | 20230919 | 120300 | 4891535200 | 52900 | 53000 | 53000 | 52900 | 50 |
| 396 | 20230919 | 120200 | 4888887000 | 53000 | 53000 | 53000 | 53000 | 241 |
| 397 | 20230919 | 120100 | 4876114000 | 52900 | 52900 | 52900 | 52900 | 102 |
| 398 | 20230919 | 120000 | 4870718200 | 52900 | 52900 | 52900 | 52900 | 105 |
| 399 | 20230919 | 115900 | 4865163700 | 52900 | 52900 | 53000 | 52900 | 96 |
| 400 | 20230919 | 115800 | 4860083700 | 52900 | 52900 | 53000 | 52900 | 44 |
| 401 | 20230919 | 115700 | 4857756000 | 52900 | 52900 | 52900 | 52900 | 87 |
| 402 | 20230919 | 115600 | 4853153700 | 52900 | 53000 | 53000 | 52900 | 11 |
| 403 | 20230919 | 115500 | 4852571700 | 53000 | 52900 | 53000 | 52800 | 724 |
| 404 | 20230919 | 115400 | 4814313900 | 52900 | 52900 | 53000 | 52900 | 9 |
| 405 | 20230919 | 115300 | 4813837700 | 52900 | 52900 | 52900 | 52900 | 0 |
| 406 | 20230919 | 115200 | 4813837700 | 52900 | 52900 | 52900 | 52800 | 238 |
| 407 | 20230919 | 115100 | 4801263400 | 52900 | 52900 | 52900 | 52900 | 57 |
| 408 | 20230919 | 115000 | 4798248100 | 52900 | 52900 | 52900 | 52900 | 123 |
| 409 | 20230919 | 114900 | 4791741400 | 52900 | 52900 | 52900 | 52800 | 1057 |
| 410 | 20230919 | 114800 | 4735826200 | 52800 | 52900 | 52900 | 52800 | 386 |
| 411 | 20230919 | 114700 | 4715442500 | 52800 | 52800 | 52900 | 52800 | 101 |
| 412 | 20230919 | 114600 | 4710109500 | 52800 | 52800 | 52800 | 52800 | 367 |
| 413 | 20230919 | 114500 | 4690731900 | 52800 | 52800 | 52800 | 52800 | 37 |
| 414 | 20230919 | 114400 | 4688778300 | 52800 | 52800 | 52800 | 52800 | 9 |
| 415 | 20230919 | 114300 | 4688303100 | 52800 | 52800 | 52900 | 52800 | 65 |
| 416 | 20230919 | 114200 | 4684866100 | 52800 | 52800 | 52800 | 52800 | 327 |
| 417 | 20230919 | 114100 | 4667600500 | 52900 | 52800 | 52900 | 52800 | 225 |
| 418 | 20230919 | 114000 | 4655719500 | 52800 | 52800 | 52800 | 52500 | 349 |
| 419 | 20230919 | 113900 | 4637303900 | 52800 | 52900 | 52900 | 52800 | 112 |
| 420 | 20230919 | 113800 | 4631379400 | 52800 | 52800 | 52800 | 52800 | 160 |
| 421 | 20230919 | 113700 | 4622931400 | 52800 | 52800 | 52800 | 52800 | 71 |
| 422 | 20230919 | 113600 | 4619182600 | 52800 | 52800 | 52800 | 52400 | 343 |
| 423 | 20230919 | 113500 | 4601114000 | 52800 | 52800 | 52800 | 52400 | 1760 |
| 424 | 20230919 | 113400 | 4508581800 | 52800 | 52800 | 52800 | 52400 | 1118 |
| 425 | 20230919 | 113300 | 4449782900 | 52800 | 52800 | 52800 | 52400 | 3870 |
| 426 | 20230919 | 113200 | 4246153500 | 52800 | 52800 | 52800 | 52700 | 900 |
| 427 | 20230919 | 113100 | 4198664200 | 52800 | 52800 | 52900 | 52800 | 486 |
| 428 | 20230919 | 113000 | 4173003000 | 52800 | 52800 | 52800 | 52800 | 70 |
| 429 | 20230919 | 112900 | 4169307000 | 52800 | 52800 | 52800 | 52800 | 340 |
| 430 | 20230919 | 112800 | 4151355000 | 52800 | 52800 | 52900 | 52800 | 49 |
| 431 | 20230919 | 112700 | 4148766800 | 52800 | 52800 | 52800 | 52700 | 180 |
| 432 | 20230919 | 112600 | 4139266900 | 52800 | 52800 | 52800 | 52800 | 277 |
| 433 | 20230919 | 112500 | 4124641300 | 52800 | 52800 | 52800 | 52800 | 517 |
| 434 | 20230919 | 112400 | 4097343700 | 52800 | 52800 | 52800 | 52800 | 74 |
| 435 | 20230919 | 112300 | 4093436500 | 52800 | 52900 | 52900 | 52800 | 1363 |
| 436 | 20230919 | 112200 | 4021463800 | 52900 | 52800 | 52900 | 52800 | 105 |
| 437 | 20230919 | 112100 | 4015914700 | 52800 | 52800 | 52800 | 52800 | 133 |
| 438 | 20230919 | 112000 | 4008892300 | 52800 | 52900 | 52900 | 52800 | 84 |
| 439 | 20230919 | 111900 | 4004455100 | 52900 | 52800 | 52900 | 52800 | 177 |
| 440 | 20230919 | 111800 | 3995109200 | 52800 | 52800 | 52800 | 52800 | 552 |
| 441 | 20230919 | 111700 | 3965963600 | 52900 | 52800 | 52900 | 52800 | 1224 |
| 442 | 20230919 | 111600 | 3901335900 | 52800 | 52800 | 52800 | 52800 | 283 |
| 443 | 20230919 | 111500 | 3886393500 | 52800 | 52900 | 52900 | 52800 | 529 |
| 444 | 20230919 | 111400 | 3858459000 | 52800 | 52800 | 52800 | 52800 | 111 |
| 445 | 20230919 | 111300 | 3852598200 | 52900 | 52800 | 52900 | 52800 | 76 |
| 446 | 20230919 | 111200 | 3848583500 | 52800 | 52800 | 52800 | 52800 | 490 |
| 447 | 20230919 | 111100 | 3822711500 | 52800 | 52700 | 52800 | 52700 | 1905 |
| 448 | 20230919 | 111000 | 3722235600 | 52700 | 52900 | 52900 | 52700 | 329 |
| 449 | 20230919 | 110900 | 3704871300 | 52900 | 53000 | 53000 | 52800 | 274 |
| 450 | 20230919 | 110800 | 3690393100 | 53000 | 53000 | 53000 | 52900 | 160 |
| 451 | 20230919 | 110700 | 3681927100 | 53100 | 53100 | 53100 | 53000 | 290 |
| 452 | 20230919 | 110600 | 3666555800 | 53000 | 53000 | 53100 | 53000 | 9 |
| 453 | 20230919 | 110500 | 3666078400 | 53000 | 53100 | 53100 | 53000 | 131 |
| 454 | 20230919 | 110400 | 3659129300 | 53100 | 53000 | 53100 | 53000 | 29 |
| 455 | 20230919 | 110300 | 3657592200 | 53100 | 53100 | 53100 | 53100 | 101 |
| 456 | 20230919 | 110200 | 3652229100 | 53000 | 52900 | 53100 | 52900 | 5111 |
| 457 | 20230919 | 110100 | 3381646700 | 52900 | 52900 | 52900 | 52900 | 10 |
| 458 | 20230919 | 110000 | 3381117700 | 52800 | 52800 | 52900 | 52800 | 176 |
| 459 | 20230919 | 105900 | 3371824500 | 52800 | 52900 | 52900 | 52800 | 595 |
| 460 | 20230919 | 105800 | 3340404700 | 52900 | 52800 | 52900 | 52700 | 1529 |
| 461 | 20230919 | 105700 | 3259733400 | 52800 | 52800 | 52900 | 52800 | 126 |
| 462 | 20230919 | 105600 | 3253079300 | 52900 | 52800 | 52900 | 52800 | 69 |
| 463 | 20230919 | 105500 | 3249434400 | 52800 | 52800 | 52900 | 52800 | 238 |
| 464 | 20230919 | 105400 | 3236855600 | 52900 | 52900 | 52900 | 52900 | 73 |
| 465 | 20230919 | 105300 | 3232993900 | 52800 | 52800 | 52900 | 52800 | 446 |
| 466 | 20230919 | 105200 | 3209411000 | 52900 | 52900 | 52900 | 52900 | 12 |
| 467 | 20230919 | 105100 | 3208776200 | 52900 | 52900 | 52900 | 52800 | 50 |
| 468 | 20230919 | 105000 | 3206131500 | 52900 | 52900 | 52900 | 52800 | 108 |
| 469 | 20230919 | 104900 | 3200427600 | 52800 | 52800 | 52800 | 52800 | 108 |
| 470 | 20230919 | 104800 | 3194725200 | 52800 | 52800 | 52800 | 52800 | 235 |
| 471 | 20230919 | 104700 | 3182317200 | 52800 | 52800 | 52800 | 52800 | 210 |
| 472 | 20230919 | 104600 | 3171229200 | 52800 | 52800 | 52900 | 52700 | 1561 |
| 473 | 20230919 | 104500 | 3088908800 | 52900 | 52800 | 52900 | 52800 | 117 |
| 474 | 20230919 | 104400 | 3082724500 | 52900 | 52800 | 52900 | 52800 | 136 |
| 475 | 20230919 | 104300 | 3075543300 | 52700 | 52800 | 52800 | 52700 | 198 |
| 476 | 20230919 | 104200 | 3065102500 | 52800 | 52700 | 52800 | 52700 | 279 |
| 477 | 20230919 | 104100 | 3050373100 | 52800 | 52900 | 52900 | 52700 | 885 |
| 478 | 20230919 | 104000 | 3003634000 | 52800 | 52900 | 52900 | 52800 | 247 |
| 479 | 20230919 | 103900 | 2990584700 | 52900 | 52900 | 52900 | 52900 | 99 |
| 480 | 20230919 | 103800 | 2985347600 | 52900 | 52800 | 52900 | 52800 | 331 |
| 481 | 20230919 | 103700 | 2967869200 | 52900 | 52900 | 52900 | 52900 | 40 |
| 482 | 20230919 | 103600 | 2965753200 | 52800 | 52900 | 52900 | 52800 | 245 |
| 483 | 20230919 | 103500 | 2952816100 | 52900 | 52800 | 52900 | 52800 | 115 |
| 484 | 20230919 | 103400 | 2946742800 | 52800 | 52800 | 52900 | 52800 | 21 |
| 485 | 20230919 | 103300 | 2945633700 | 52800 | 52800 | 52900 | 52800 | 10 |
| 486 | 20230919 | 103200 | 2945105600 | 52900 | 52800 | 52900 | 52800 | 141 |
| 487 | 20230919 | 103100 | 2937658400 | 52800 | 52900 | 52900 | 52800 | 450 |
| 488 | 20230919 | 103000 | 2913897300 | 53000 | 52800 | 53000 | 52800 | 440 |
| 489 | 20230919 | 102900 | 2890607800 | 52800 | 52900 | 52900 | 52800 | 250 |
| 490 | 20230919 | 102800 | 2877403800 | 52900 | 52800 | 52900 | 52800 | 96 |
| 491 | 20230919 | 102700 | 2872333900 | 52800 | 52800 | 52900 | 52800 | 699 |
| 492 | 20230919 | 102600 | 2835425100 | 52800 | 52900 | 52900 | 52800 | 80 |
| 493 | 20230919 | 102500 | 2831200900 | 52900 | 52900 | 52900 | 52800 | 242 |
| 494 | 20230919 | 102400 | 2818416400 | 52900 | 53000 | 53000 | 52900 | 100 |
| 495 | 20230919 | 102300 | 2813118800 | 53000 | 52900 | 53000 | 52800 | 718 |
| 496 | 20230919 | 102200 | 2775139300 | 52900 | 52900 | 53000 | 52900 | 1131 |
| 497 | 20230919 | 102100 | 2715300400 | 53000 | 53000 | 53000 | 52900 | 104 |
| 498 | 20230919 | 102000 | 2709788600 | 53000 | 52800 | 53000 | 52800 | 717 |
| 499 | 20230919 | 101900 | 2671871700 | 52900 | 53000 | 53000 | 52900 | 140 |
| 500 | 20230919 | 101800 | 2664461600 | 52900 | 52800 | 52900 | 52800 | 207 |
| 501 | 20230919 | 101700 | 2653525900 | 52900 | 52900 | 53000 | 52900 | 89 |
| 502 | 20230919 | 101600 | 2648815600 | 53000 | 53000 | 53000 | 52900 | 313 |
| 503 | 20230919 | 101500 | 2632251800 | 52900 | 52900 | 53000 | 52900 | 441 |
| 504 | 20230919 | 101400 | 2608912100 | 52900 | 52900 | 53000 | 52800 | 657 |
| 505 | 20230919 | 101300 | 2574166200 | 52900 | 52900 | 52900 | 52800 | 333 |
| 506 | 20230919 | 101200 | 2556553200 | 52900 | 52900 | 52900 | 52900 | 321 |
| 507 | 20230919 | 101100 | 2539572300 | 52900 | 52900 | 52900 | 52900 | 115 |
| 508 | 20230919 | 101000 | 2533488800 | 53100 | 53100 | 53100 | 53100 | 0 |
| 509 | 20230919 | 100900 | 2533488800 | 53100 | 53100 | 53100 | 52900 | 1538 |
| 510 | 20230919 | 100800 | 2452093900 | 53100 | 53100 | 53100 | 53100 | 81 |
| 511 | 20230919 | 100700 | 2447792800 | 53100 | 53200 | 53200 | 53000 | 279 |
| 512 | 20230919 | 100600 | 2432987400 | 53200 | 53200 | 53200 | 53200 | 7 |
| 513 | 20230919 | 100500 | 2432615000 | 53100 | 53000 | 53100 | 52900 | 1304 |
| 514 | 20230919 | 100400 | 2363533300 | 53000 | 53100 | 53100 | 53000 | 110 |
| 515 | 20230919 | 100300 | 2357698300 | 53100 | 53100 | 53100 | 53100 | 492 |
| 516 | 20230919 | 100200 | 2331573100 | 53200 | 53400 | 53400 | 53200 | 107 |
| 517 | 20230919 | 100100 | 2325877000 | 53400 | 53400 | 53400 | 53200 | 67 |
| 518 | 20230919 | 100000 | 2322305600 | 53400 | 53400 | 53400 | 53200 | 345 |
| 519 | 20230919 | 095900 | 2303930500 | 53400 | 53300 | 53400 | 53300 | 86 |
| 520 | 20230919 | 095800 | 2299345800 | 53400 | 53300 | 53500 | 53300 | 74 |
| 521 | 20230919 | 095700 | 2295394300 | 53500 | 53400 | 53500 | 53300 | 347 |
| 522 | 20230919 | 095600 | 2276861500 | 53400 | 53300 | 53500 | 53300 | 445 |
| 523 | 20230919 | 095500 | 2253105600 | 53400 | 53200 | 53400 | 53200 | 85 |
| 524 | 20230919 | 095400 | 2248571800 | 53400 | 53300 | 53400 | 53300 | 596 |
| 525 | 20230919 | 095300 | 2216774700 | 53300 | 53100 | 53300 | 53100 | 1147 |
| 526 | 20230919 | 095200 | 2155802000 | 53200 | 53200 | 53200 | 53100 | 87 |
| 527 | 20230919 | 095100 | 2151173900 | 53200 | 53200 | 53200 | 52900 | 51 |
| 528 | 20230919 | 095000 | 2148469700 | 53200 | 52900 | 53200 | 52900 | 364 |
| 529 | 20230919 | 094900 | 2129158900 | 52900 | 53200 | 53200 | 52900 | 664 |
| 530 | 20230919 | 094800 | 2094008000 | 53200 | 52900 | 53200 | 52800 | 316 |
| 531 | 20230919 | 094700 | 2077314200 | 53200 | 52900 | 53200 | 52800 | 632 |
| 532 | 20230919 | 094600 | 2043909300 | 52900 | 53000 | 53000 | 52800 | 455 |
| 533 | 20230919 | 094500 | 2019859900 | 52800 | 53000 | 53000 | 52800 | 784 |
| 534 | 20230919 | 094400 | 1978380300 | 52900 | 53100 | 53200 | 52900 | 2245 |
| 535 | 20230919 | 094300 | 1859358900 | 53200 | 53300 | 53300 | 53100 | 144 |
| 536 | 20230919 | 094200 | 1851701000 | 53200 | 53200 | 53200 | 53200 | 423 |
| 537 | 20230919 | 094100 | 1829197400 | 53200 | 53100 | 53200 | 53100 | 390 |
| 538 | 20230919 | 094000 | 1808453500 | 53200 | 53200 | 53200 | 53100 | 108 |
| 539 | 20230919 | 093900 | 1802710400 | 53200 | 53200 | 53200 | 53200 | 225 |
| 540 | 20230919 | 093800 | 1790740400 | 53200 | 53300 | 53300 | 53100 | 751 |
| 541 | 20230919 | 093700 | 1750830600 | 53300 | 53300 | 53300 | 53200 | 425 |
| 542 | 20230919 | 093600 | 1728219400 | 53200 | 53200 | 53200 | 53100 | 308 |
| 543 | 20230919 | 093500 | 1711841400 | 53200 | 53300 | 53300 | 53100 | 589 |
| 544 | 20230919 | 093400 | 1680497000 | 53300 | 53300 | 53300 | 53200 | 283 |
| 545 | 20230919 | 093300 | 1665435200 | 53300 | 53400 | 53500 | 53200 | 1287 |
| 546 | 20230919 | 093200 | 1596750100 | 53400 | 53500 | 53500 | 53400 | 194 |
| 547 | 20230919 | 093100 | 1586376800 | 53400 | 53300 | 53500 | 53300 | 609 |
| 548 | 20230919 | 093000 | 1553806600 | 53500 | 53400 | 53500 | 53300 | 433 |
| 549 | 20230919 | 092900 | 1530685700 | 53400 | 53300 | 53400 | 53200 | 663 |
| 550 | 20230919 | 092800 | 1495313900 | 53200 | 53100 | 53300 | 53100 | 107 |
| 551 | 20230919 | 092700 | 1489615900 | 53200 | 53300 | 53400 | 53100 | 426 |
| 552 | 20230919 | 092600 | 1466930900 | 53300 | 53400 | 53500 | 53300 | 724 |
| 553 | 20230919 | 092500 | 1428266000 | 53400 | 53400 | 53500 | 53400 | 146 |
| 554 | 20230919 | 092400 | 1420461700 | 53600 | 53600 | 53800 | 53500 | 1083 |
| 555 | 20230919 | 092300 | 1362370800 | 53600 | 53600 | 53800 | 53600 | 1064 |
| 556 | 20230919 | 092200 | 1305237800 | 53700 | 53700 | 53800 | 53700 | 1397 |
| 557 | 20230919 | 092100 | 1230158200 | 53700 | 53600 | 53700 | 53600 | 1351 |
| 558 | 20230919 | 092000 | 1157633000 | 53600 | 53600 | 53700 | 53500 | 904 |
| 559 | 20230919 | 091900 | 1109186900 | 53600 | 53500 | 53600 | 53400 | 640 |
| 560 | 20230919 | 091800 | 1074917900 | 53500 | 53700 | 53700 | 53400 | 1799 |
| 561 | 20230919 | 091700 | 978475700 | 53800 | 53700 | 53800 | 53600 | 2226 |
| 562 | 20230919 | 091600 | 858951800 | 53700 | 53300 | 53700 | 53300 | 1327 |
| 563 | 20230919 | 091500 | 787919000 | 53400 | 53300 | 53400 | 53300 | 382 |
| 564 | 20230919 | 091400 | 767528100 | 53300 | 53200 | 53300 | 53200 | 354 |
| 565 | 20230919 | 091300 | 748665000 | 53200 | 52900 | 53300 | 52900 | 459 |
| 566 | 20230919 | 091200 | 724261000 | 52900 | 52800 | 53100 | 52800 | 882 |
| 567 | 20230919 | 091100 | 677500800 | 52700 | 52900 | 52900 | 52700 | 2173 |
| 568 | 20230919 | 091000 | 562761500 | 52900 | 52900 | 52900 | 52800 | 376 |
| 569 | 20230919 | 090900 | 542897500 | 52900 | 52800 | 52900 | 52800 | 796 |
| 570 | 20230919 | 090800 | 500848200 | 52900 | 53000 | 53000 | 52900 | 80 |
| 571 | 20230919 | 090700 | 496608700 | 53100 | 53000 | 53100 | 52800 | 860 |
| 572 | 20230919 | 090600 | 451049300 | 53000 | 52900 | 53100 | 52800 | 288 |
| 573 | 20230919 | 090500 | 435816500 | 53000 | 53000 | 53100 | 52800 | 597 |
| 574 | 20230919 | 090400 | 404194300 | 52900 | 53000 | 53000 | 52700 | 923 |
| 575 | 20230919 | 090300 | 355452600 | 53000 | 53000 | 53000 | 52800 | 974 |
| 576 | 20230919 | 090200 | 303934600 | 53000 | 53100 | 53100 | 52900 | 353 |
| 577 | 20230919 | 090100 | 285234000 | 52700 | 52900 | 53300 | 52700 | 1554 |
| 578 | 20230919 | 090000 | 203247400 | 53400 | 53000 | 53400 | 52700 | 3816 |