34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230919 | 192200 | 102758188200 | 76600 | 76600 | 76600 | 76600 | 19080 |
| 3 | 20230919 | 192100 | 102758188200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 4 | 20230919 | 192000 | 102758188200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 5 | 20230919 | 191900 | 102758188200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 6 | 20230919 | 191800 | 102758188200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 7 | 20230919 | 191700 | 102758188200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 8 | 20230919 | 191600 | 102758188200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 9 | 20230919 | 191500 | 102758188200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 10 | 20230919 | 191400 | 102758188200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 11 | 20230919 | 191300 | 102758188200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 12 | 20230919 | 191200 | 102758188200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 13 | 20230919 | 191100 | 102758188200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 14 | 20230919 | 191000 | 102758188200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 15 | 20230919 | 190900 | 102758188200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 16 | 20230919 | 190800 | 102758188200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 17 | 20230919 | 190700 | 102758188200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 18 | 20230919 | 190600 | 102758188200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 19 | 20230919 | 190500 | 102758188200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 20 | 20230919 | 190400 | 102758188200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 21 | 20230919 | 190300 | 102758188200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 22 | 20230919 | 190200 | 102758188200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 23 | 20230919 | 190100 | 102758188200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 24 | 20230919 | 190000 | 102758188200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 25 | 20230919 | 185900 | 102758188200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 26 | 20230919 | 185800 | 102758188200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 27 | 20230919 | 185700 | 102758188200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 28 | 20230919 | 185600 | 102758188200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 29 | 20230919 | 185500 | 102758188200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 30 | 20230919 | 185400 | 102758188200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 31 | 20230919 | 185300 | 102758188200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 32 | 20230919 | 185200 | 102758188200 | 76600 | 76600 | 76600 | 76600 | 19080 |
| 33 | 20230919 | 185100 | 102758188200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 34 | 20230919 | 185000 | 102758188200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 35 | 20230919 | 184900 | 102758188200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 36 | 20230919 | 184800 | 102758188200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 37 | 20230919 | 184700 | 102758188200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 38 | 20230919 | 184600 | 102758188200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 39 | 20230919 | 184500 | 102758188200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 40 | 20230919 | 184400 | 102758188200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 41 | 20230919 | 184300 | 102758188200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 42 | 20230919 | 184200 | 102758188200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 43 | 20230919 | 184100 | 102758188200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 44 | 20230919 | 184000 | 102758188200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 45 | 20230919 | 183900 | 102758188200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 46 | 20230919 | 183800 | 102758188200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 47 | 20230919 | 183700 | 102758188200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 48 | 20230919 | 183600 | 102758188200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 49 | 20230919 | 183500 | 102758188200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 50 | 20230919 | 183400 | 102758188200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 51 | 20230919 | 183300 | 102758188200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 52 | 20230919 | 183200 | 102758188200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 53 | 20230919 | 183100 | 102758188200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 54 | 20230919 | 183000 | 102758188200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 55 | 20230919 | 182900 | 102758188200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 56 | 20230919 | 182800 | 102758188200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 57 | 20230919 | 182700 | 102758188200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 58 | 20230919 | 182600 | 102758188200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 59 | 20230919 | 182500 | 102758188200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 60 | 20230919 | 182400 | 102758188200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 61 | 20230919 | 182300 | 102758188200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 62 | 20230919 | 182200 | 102758188200 | 76600 | 76600 | 76600 | 76600 | 19080 |
| 63 | 20230919 | 182100 | 102758188200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 64 | 20230919 | 182000 | 102758188200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 65 | 20230919 | 181900 | 102758188200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 66 | 20230919 | 181800 | 102758188200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 67 | 20230919 | 181700 | 102758188200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 68 | 20230919 | 181600 | 102758188200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 69 | 20230919 | 181500 | 102758188200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 70 | 20230919 | 181400 | 102758188200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 71 | 20230919 | 181300 | 102758188200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 72 | 20230919 | 181200 | 102758188200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 73 | 20230919 | 181100 | 102758188200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 74 | 20230919 | 181000 | 102758188200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 75 | 20230919 | 180900 | 102758188200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 76 | 20230919 | 180800 | 102758188200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 77 | 20230919 | 180700 | 102758188200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 78 | 20230919 | 180600 | 102758188200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 79 | 20230919 | 180500 | 102758188200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 80 | 20230919 | 180400 | 102758188200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 81 | 20230919 | 180300 | 102758188200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 82 | 20230919 | 180200 | 102758188200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 83 | 20230919 | 180100 | 102758188200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 84 | 20230919 | 180000 | 102758188200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 85 | 20230919 | 175900 | 102758188200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 86 | 20230919 | 175800 | 102758188200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 87 | 20230919 | 175700 | 102758188200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 88 | 20230919 | 175600 | 102758188200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 89 | 20230919 | 175500 | 102758188200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 90 | 20230919 | 175400 | 102758188200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 91 | 20230919 | 175300 | 102758188200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 92 | 20230919 | 175200 | 102758188200 | 76600 | 76600 | 76600 | 76600 | 19080 |
| 93 | 20230919 | 175100 | 102758188200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 94 | 20230919 | 175000 | 102758188200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 95 | 20230919 | 174900 | 102758188200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 96 | 20230919 | 174800 | 102758188200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 97 | 20230919 | 174700 | 102758188200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 98 | 20230919 | 174600 | 102758188200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 99 | 20230919 | 174500 | 102758188200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 100 | 20230919 | 174400 | 102758188200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 101 | 20230919 | 174300 | 102758188200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 102 | 20230919 | 174200 | 102758188200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 103 | 20230919 | 174100 | 102758188200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 104 | 20230919 | 174000 | 102758188200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 105 | 20230919 | 173900 | 102758188200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 106 | 20230919 | 173800 | 102758188200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 107 | 20230919 | 173700 | 102758188200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 108 | 20230919 | 173600 | 102758188200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 109 | 20230919 | 173500 | 102758188200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 110 | 20230919 | 173400 | 102758188200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 111 | 20230919 | 173300 | 102758188200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 112 | 20230919 | 173200 | 102758188200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 113 | 20230919 | 173100 | 102758188200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 114 | 20230919 | 173000 | 102758188200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 115 | 20230919 | 172900 | 102758188200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 116 | 20230919 | 172800 | 102758188200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 117 | 20230919 | 172700 | 102758188200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 118 | 20230919 | 172600 | 102758188200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 119 | 20230919 | 172500 | 102758188200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 120 | 20230919 | 172400 | 102758188200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 121 | 20230919 | 172300 | 102758188200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 122 | 20230919 | 172200 | 102758188200 | 76600 | 76600 | 76600 | 76600 | 19080 |
| 123 | 20230919 | 172100 | 102758188200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 124 | 20230919 | 172000 | 102758188200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 125 | 20230919 | 171900 | 102758188200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 126 | 20230919 | 171800 | 102758188200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 127 | 20230919 | 171700 | 102758188200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 128 | 20230919 | 171600 | 102758188200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 129 | 20230919 | 171500 | 102758188200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 130 | 20230919 | 171400 | 102758188200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 131 | 20230919 | 171300 | 102758188200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 132 | 20230919 | 171200 | 102758188200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 133 | 20230919 | 171100 | 102758188200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 134 | 20230919 | 171000 | 102758188200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 135 | 20230919 | 170900 | 102758188200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 136 | 20230919 | 170800 | 102758188200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 137 | 20230919 | 170700 | 102758188200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 138 | 20230919 | 170600 | 102758188200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 139 | 20230919 | 170500 | 102758188200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 140 | 20230919 | 170400 | 102758188200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 141 | 20230919 | 170300 | 102758188200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 142 | 20230919 | 170200 | 102758188200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 143 | 20230919 | 170100 | 102758188200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 144 | 20230919 | 170000 | 102758188200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 145 | 20230919 | 165900 | 102758188200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 146 | 20230919 | 165800 | 102758188200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 147 | 20230919 | 165700 | 102758188200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 148 | 20230919 | 165600 | 102758188200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 149 | 20230919 | 165500 | 102758188200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 150 | 20230919 | 165400 | 102758188200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 151 | 20230919 | 165300 | 102758188200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 152 | 20230919 | 165200 | 102758188200 | 76600 | 76600 | 76600 | 76600 | 19080 |
| 153 | 20230919 | 165100 | 102758188200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 154 | 20230919 | 165000 | 102758188200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 155 | 20230919 | 164900 | 102758188200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 156 | 20230919 | 164800 | 102758188200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 157 | 20230919 | 164700 | 102758188200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 158 | 20230919 | 164600 | 102758188200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 159 | 20230919 | 164500 | 102758188200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 160 | 20230919 | 164400 | 102758188200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 161 | 20230919 | 164300 | 102758188200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 162 | 20230919 | 164200 | 102758188200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 163 | 20230919 | 164100 | 102758188200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 164 | 20230919 | 164000 | 102758188200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 165 | 20230919 | 163900 | 102758188200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 166 | 20230919 | 163800 | 102758188200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 167 | 20230919 | 163700 | 102758188200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 168 | 20230919 | 163600 | 102758188200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 169 | 20230919 | 163500 | 102758188200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 170 | 20230919 | 163400 | 102758188200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 171 | 20230919 | 163300 | 102758188200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 172 | 20230919 | 163200 | 102758188200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 173 | 20230919 | 163100 | 102758188200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 174 | 20230919 | 163000 | 102758188200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 175 | 20230919 | 162900 | 102758188200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 176 | 20230919 | 162800 | 102758188200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 177 | 20230919 | 162700 | 102758188200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 178 | 20230919 | 162600 | 102758188200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 179 | 20230919 | 162500 | 102758188200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 180 | 20230919 | 162400 | 102758188200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 181 | 20230919 | 162300 | 102758188200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 182 | 20230919 | 162200 | 102758188200 | 76600 | 76600 | 76600 | 76600 | 19080 |
| 183 | 20230919 | 162100 | 102758188200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 184 | 20230919 | 162000 | 102758188200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 185 | 20230919 | 161900 | 102758188200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 186 | 20230919 | 161800 | 102758188200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 187 | 20230919 | 161700 | 102758188200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 188 | 20230919 | 161600 | 102758188200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 189 | 20230919 | 161500 | 102758188200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 190 | 20230919 | 161400 | 102758188200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 191 | 20230919 | 161300 | 102758188200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 192 | 20230919 | 161200 | 102758188200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 193 | 20230919 | 161100 | 102758188200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 194 | 20230919 | 161000 | 102758188200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 195 | 20230919 | 160900 | 102758188200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 196 | 20230919 | 160800 | 102758188200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 197 | 20230919 | 160700 | 102758188200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 198 | 20230919 | 160600 | 102758188200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 199 | 20230919 | 160500 | 102758188200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 200 | 20230919 | 160400 | 102758188200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 201 | 20230919 | 160300 | 102758188200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 202 | 20230919 | 160200 | 102758188200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 203 | 20230919 | 160100 | 102758188200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 204 | 20230919 | 160000 | 102758188200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 205 | 20230919 | 155900 | 102758188200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 206 | 20230919 | 155800 | 102758188200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 207 | 20230919 | 155700 | 102758188200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 208 | 20230919 | 155600 | 102758188200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 209 | 20230919 | 155500 | 102758188200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 210 | 20230919 | 155400 | 102758188200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 211 | 20230919 | 155300 | 102758188200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 212 | 20230919 | 155200 | 102758188200 | 76600 | 76600 | 76600 | 76600 | 19080 |
| 213 | 20230919 | 155100 | 102758188200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 214 | 20230919 | 155000 | 102758188200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 215 | 20230919 | 154900 | 102758188200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 216 | 20230919 | 154800 | 102758188200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 217 | 20230919 | 154700 | 102758188200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 218 | 20230919 | 154600 | 102758188200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 219 | 20230919 | 154500 | 102758188200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 220 | 20230919 | 154400 | 102758188200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 221 | 20230919 | 154300 | 102758188200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 222 | 20230919 | 154200 | 102758188200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 223 | 20230919 | 154100 | 102758188200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 224 | 20230919 | 154000 | 102758188200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 225 | 20230919 | 153900 | 102758188200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 226 | 20230919 | 153800 | 102758188200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 227 | 20230919 | 153700 | 102758188200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 228 | 20230919 | 153600 | 102758188200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 229 | 20230919 | 153500 | 102758188200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 230 | 20230919 | 153400 | 102758188200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 231 | 20230919 | 153300 | 102758188200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 232 | 20230919 | 153200 | 102758188200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 233 | 20230919 | 153100 | 102758188200 | 76600 | 76600 | 76600 | 76600 | 0 |
| 234 | 20230919 | 153000 | 102758188200 | 76600 | 76600 | 76600 | 76600 | 19080 |
| 235 | 20230919 | 152900 | 101296660200 | 77300 | 77300 | 77300 | 77300 | 0 |
| 236 | 20230919 | 152800 | 101296660200 | 77300 | 77300 | 77300 | 77300 | 0 |
| 237 | 20230919 | 152700 | 101296660200 | 77300 | 77300 | 77300 | 77300 | 0 |
| 238 | 20230919 | 152600 | 101296660200 | 77300 | 77300 | 77300 | 77300 | 0 |
| 239 | 20230919 | 152500 | 101296660200 | 77300 | 77300 | 77300 | 77300 | 0 |
| 240 | 20230919 | 152400 | 101296660200 | 77300 | 77300 | 77300 | 77300 | 0 |
| 241 | 20230919 | 152300 | 101296660200 | 77300 | 77300 | 77300 | 77300 | 0 |
| 242 | 20230919 | 152200 | 101296660200 | 77300 | 77300 | 77300 | 77300 | 0 |
| 243 | 20230919 | 152100 | 101296660200 | 77300 | 77300 | 77300 | 77300 | 0 |
| 244 | 20230919 | 152000 | 101296660200 | 77300 | 77300 | 77300 | 77300 | 0 |
| 245 | 20230919 | 151900 | 101296660200 | 77300 | 77300 | 77500 | 77100 | 2438 |
| 246 | 20230919 | 151800 | 101108127200 | 77300 | 76900 | 77500 | 76900 | 5184 |
| 247 | 20230919 | 151700 | 100708281900 | 76900 | 77000 | 77100 | 76900 | 2981 |
| 248 | 20230919 | 151600 | 100478734000 | 77100 | 77300 | 77300 | 76800 | 7540 |
| 249 | 20230919 | 151500 | 99898043000 | 77300 | 77500 | 77600 | 77300 | 4465 |
| 250 | 20230919 | 151400 | 99552167000 | 77500 | 77800 | 78000 | 77500 | 3759 |
| 251 | 20230919 | 151300 | 99260033200 | 77900 | 77900 | 78000 | 77900 | 1121 |
| 252 | 20230919 | 151200 | 99172697300 | 77900 | 78000 | 78000 | 77900 | 2688 |
| 253 | 20230919 | 151100 | 98963182500 | 78000 | 78100 | 78100 | 78000 | 842 |
| 254 | 20230919 | 151000 | 98897472600 | 78100 | 78600 | 78600 | 78100 | 2194 |
| 255 | 20230919 | 150900 | 98725845900 | 78600 | 78400 | 78700 | 78400 | 1028 |
| 256 | 20230919 | 150800 | 98645123100 | 78400 | 78500 | 78800 | 78300 | 1954 |
| 257 | 20230919 | 150700 | 98491451800 | 78500 | 78100 | 78500 | 78000 | 2907 |
| 258 | 20230919 | 150600 | 98263936000 | 78100 | 77800 | 78100 | 77800 | 2630 |
| 259 | 20230919 | 150500 | 98058856200 | 77900 | 77900 | 77900 | 77800 | 1010 |
| 260 | 20230919 | 150400 | 97980269500 | 77800 | 78000 | 78000 | 77800 | 1830 |
| 261 | 20230919 | 150300 | 97837792400 | 77900 | 78000 | 78000 | 77900 | 799 |
| 262 | 20230919 | 150200 | 97775483300 | 78000 | 78000 | 78100 | 78000 | 406 |
| 263 | 20230919 | 150100 | 97743809700 | 78000 | 78100 | 78200 | 78000 | 704 |
| 264 | 20230919 | 150000 | 97688863500 | 78100 | 78100 | 78100 | 77900 | 393 |
| 265 | 20230919 | 145900 | 97658193600 | 78000 | 78200 | 78200 | 77800 | 921 |
| 266 | 20230919 | 145800 | 97586381600 | 78200 | 78300 | 78300 | 78200 | 689 |
| 267 | 20230919 | 145700 | 97532443000 | 78400 | 78400 | 78400 | 78200 | 578 |
| 268 | 20230919 | 145600 | 97487173000 | 78400 | 78100 | 78400 | 78100 | 1428 |
| 269 | 20230919 | 145500 | 97375433800 | 78000 | 78100 | 78200 | 77900 | 1102 |
| 270 | 20230919 | 145400 | 97289472900 | 78100 | 78300 | 78300 | 78100 | 984 |
| 271 | 20230919 | 145300 | 97212509000 | 78300 | 78300 | 78300 | 78200 | 223 |
| 272 | 20230919 | 145200 | 97195048200 | 78300 | 78200 | 78300 | 78200 | 309 |
| 273 | 20230919 | 145100 | 97170881200 | 78200 | 78100 | 78300 | 78100 | 130 |
| 274 | 20230919 | 145000 | 97160706700 | 78100 | 77900 | 78400 | 77800 | 2402 |
| 275 | 20230919 | 144900 | 96973138200 | 78000 | 78000 | 78100 | 77900 | 800 |
| 276 | 20230919 | 144800 | 96910762400 | 78000 | 77900 | 78000 | 77800 | 1670 |
| 277 | 20230919 | 144700 | 96780795000 | 77900 | 77700 | 78100 | 77700 | 3582 |
| 278 | 20230919 | 144600 | 96501879300 | 77800 | 78100 | 78100 | 77700 | 5421 |
| 279 | 20230919 | 144500 | 96079648100 | 78100 | 78200 | 78200 | 78100 | 666 |
| 280 | 20230919 | 144400 | 96027611300 | 78200 | 78200 | 78300 | 78200 | 170 |
| 281 | 20230919 | 144300 | 96014310800 | 78200 | 78200 | 78400 | 78100 | 560 |
| 282 | 20230919 | 144200 | 95970492500 | 78200 | 78300 | 78400 | 78100 | 1292 |
| 283 | 20230919 | 144100 | 95869468500 | 78300 | 78400 | 78400 | 78300 | 1352 |
| 284 | 20230919 | 144000 | 95763568400 | 78400 | 78500 | 78500 | 78300 | 2909 |
| 285 | 20230919 | 143900 | 95535473600 | 78500 | 78800 | 78800 | 78500 | 1761 |
| 286 | 20230919 | 143800 | 95397083600 | 78700 | 78700 | 78800 | 78700 | 210 |
| 287 | 20230919 | 143700 | 95380555800 | 78700 | 78700 | 78800 | 78700 | 898 |
| 288 | 20230919 | 143600 | 95309872800 | 78700 | 78800 | 78900 | 78700 | 154 |
| 289 | 20230919 | 143500 | 95297740900 | 78800 | 78800 | 78900 | 78800 | 146 |
| 290 | 20230919 | 143400 | 95286234700 | 78800 | 79000 | 79000 | 78800 | 381 |
| 291 | 20230919 | 143300 | 95256170700 | 79000 | 78900 | 79000 | 78900 | 250 |
| 292 | 20230919 | 143200 | 95236440900 | 78900 | 79000 | 79000 | 78900 | 138 |
| 293 | 20230919 | 143100 | 95225541200 | 79000 | 79000 | 79200 | 78800 | 563 |
| 294 | 20230919 | 143000 | 95181030800 | 79100 | 78700 | 79100 | 78700 | 966 |
| 295 | 20230919 | 142900 | 95104742300 | 78700 | 78700 | 78700 | 78700 | 95 |
| 296 | 20230919 | 142800 | 95097265800 | 78700 | 78900 | 78900 | 78700 | 1114 |
| 297 | 20230919 | 142700 | 95009567400 | 79000 | 78900 | 79000 | 78900 | 183 |
| 298 | 20230919 | 142600 | 94995114500 | 79000 | 78700 | 79000 | 78700 | 670 |
| 299 | 20230919 | 142500 | 94942257500 | 78800 | 78800 | 78800 | 78800 | 163 |
| 300 | 20230919 | 142400 | 94929413100 | 78900 | 78900 | 78900 | 78800 | 90 |
| 301 | 20230919 | 142300 | 94922319800 | 78900 | 78900 | 79000 | 78800 | 216 |
| 302 | 20230919 | 142200 | 94905293100 | 79000 | 79000 | 79000 | 78800 | 327 |
| 303 | 20230919 | 142100 | 94879474300 | 79000 | 78900 | 79000 | 78700 | 294 |
| 304 | 20230919 | 142000 | 94856281600 | 78900 | 78500 | 78900 | 78400 | 1502 |
| 305 | 20230919 | 141900 | 94738078900 | 78700 | 78400 | 78700 | 78300 | 814 |
| 306 | 20230919 | 141800 | 94674274100 | 78400 | 78800 | 78800 | 78400 | 1281 |
| 307 | 20230919 | 141700 | 94573738300 | 78800 | 78800 | 78900 | 78500 | 1776 |
| 308 | 20230919 | 141600 | 94433995300 | 78800 | 78700 | 78800 | 78600 | 692 |
| 309 | 20230919 | 141500 | 94379521900 | 78600 | 78800 | 78800 | 78600 | 938 |
| 310 | 20230919 | 141400 | 94305748200 | 78800 | 78900 | 78900 | 78700 | 349 |
| 311 | 20230919 | 141300 | 94278263700 | 79000 | 79000 | 79000 | 78700 | 522 |
| 312 | 20230919 | 141200 | 94237095900 | 79000 | 79000 | 79000 | 79000 | 302 |
| 313 | 20230919 | 141100 | 94213237900 | 79000 | 79000 | 79100 | 79000 | 62 |
| 314 | 20230919 | 141000 | 94208336600 | 79000 | 79100 | 79100 | 79000 | 59 |
| 315 | 20230919 | 140900 | 94203674800 | 79000 | 79100 | 79100 | 79000 | 370 |
| 316 | 20230919 | 140800 | 94174419300 | 79000 | 78900 | 79100 | 78900 | 131 |
| 317 | 20230919 | 140700 | 94164070800 | 78900 | 78900 | 79000 | 78900 | 522 |
| 318 | 20230919 | 140600 | 94122884700 | 78900 | 78900 | 79000 | 78900 | 27 |
| 319 | 20230919 | 140500 | 94120753200 | 79000 | 78800 | 79000 | 78800 | 55 |
| 320 | 20230919 | 140400 | 94116415000 | 78800 | 78800 | 78900 | 78800 | 304 |
| 321 | 20230919 | 140300 | 94092437200 | 78800 | 79100 | 79100 | 78800 | 181 |
| 322 | 20230919 | 140200 | 94078140800 | 78900 | 78900 | 79100 | 78900 | 346 |
| 323 | 20230919 | 140100 | 94050802500 | 78900 | 79000 | 79100 | 78800 | 315 |
| 324 | 20230919 | 140000 | 94025916500 | 79000 | 78800 | 79100 | 78600 | 1880 |
| 325 | 20230919 | 135900 | 93877915100 | 78800 | 78800 | 78900 | 78700 | 245 |
| 326 | 20230919 | 135800 | 93858610600 | 78700 | 79100 | 79100 | 78600 | 2425 |
| 327 | 20230919 | 135700 | 93667352100 | 79100 | 79200 | 79200 | 79000 | 209 |
| 328 | 20230919 | 135600 | 93650835100 | 79200 | 79400 | 79400 | 79000 | 2114 |
| 329 | 20230919 | 135500 | 93483414700 | 79300 | 79400 | 79400 | 79300 | 734 |
| 330 | 20230919 | 135400 | 93425201000 | 79400 | 79400 | 79400 | 79300 | 151 |
| 331 | 20230919 | 135300 | 93413214600 | 79400 | 79200 | 79500 | 79200 | 211 |
| 332 | 20230919 | 135200 | 93396453300 | 79300 | 79400 | 79400 | 79200 | 255 |
| 333 | 20230919 | 135100 | 93376230200 | 79300 | 79600 | 79700 | 79200 | 1813 |
| 334 | 20230919 | 135000 | 93232211200 | 79600 | 79600 | 79700 | 79600 | 915 |
| 335 | 20230919 | 134900 | 93159336600 | 79600 | 79200 | 79600 | 79200 | 2184 |
| 336 | 20230919 | 134800 | 92985879200 | 79200 | 79100 | 79300 | 79000 | 636 |
| 337 | 20230919 | 134700 | 92935531500 | 79100 | 79200 | 79200 | 79100 | 308 |
| 338 | 20230919 | 134600 | 92911152000 | 79200 | 79000 | 79200 | 79000 | 151 |
| 339 | 20230919 | 134500 | 92899197400 | 79000 | 79100 | 79200 | 79000 | 470 |
| 340 | 20230919 | 134400 | 92862011200 | 79100 | 79100 | 79100 | 79100 | 312 |
| 341 | 20230919 | 134300 | 92837332000 | 79200 | 79400 | 79400 | 79200 | 969 |
| 342 | 20230919 | 134200 | 92760404400 | 79400 | 79400 | 79500 | 79400 | 128 |
| 343 | 20230919 | 134100 | 92750235800 | 79400 | 79400 | 79400 | 79300 | 930 |
| 344 | 20230919 | 134000 | 92676424400 | 79400 | 79300 | 79400 | 79300 | 414 |
| 345 | 20230919 | 133900 | 92643575400 | 79300 | 79000 | 79300 | 79000 | 642 |
| 346 | 20230919 | 133800 | 92592829500 | 79000 | 79000 | 79000 | 79000 | 826 |
| 347 | 20230919 | 133700 | 92527575500 | 79000 | 79000 | 79000 | 78900 | 319 |
| 348 | 20230919 | 133600 | 92502403100 | 78900 | 79000 | 79100 | 78900 | 475 |
| 349 | 20230919 | 133500 | 92464876300 | 79000 | 79000 | 79100 | 78900 | 174 |
| 350 | 20230919 | 133400 | 92451131600 | 79100 | 79000 | 79100 | 79000 | 18 |
| 351 | 20230919 | 133300 | 92449709300 | 79000 | 79000 | 79100 | 79000 | 555 |
| 352 | 20230919 | 133200 | 92405862200 | 79000 | 79000 | 79000 | 78900 | 388 |
| 353 | 20230919 | 133100 | 92375227300 | 79000 | 79000 | 79000 | 78900 | 371 |
| 354 | 20230919 | 133000 | 92345939700 | 79100 | 78900 | 79100 | 78900 | 130 |
| 355 | 20230919 | 132900 | 92335676900 | 78900 | 79000 | 79100 | 78900 | 633 |
| 356 | 20230919 | 132800 | 92285628500 | 79000 | 78900 | 79000 | 78900 | 303 |
| 357 | 20230919 | 132700 | 92261710800 | 78900 | 78600 | 78900 | 78500 | 744 |
| 358 | 20230919 | 132600 | 92203119600 | 78500 | 78600 | 78700 | 78500 | 1665 |
| 359 | 20230919 | 132500 | 92072380700 | 78700 | 78900 | 78900 | 78700 | 1620 |
| 360 | 20230919 | 132400 | 91944814900 | 78800 | 78900 | 79000 | 78800 | 1183 |
| 361 | 20230919 | 132300 | 91851536500 | 78900 | 79100 | 79100 | 78900 | 655 |
| 362 | 20230919 | 132200 | 91799780600 | 79000 | 79100 | 79200 | 79000 | 1990 |
| 363 | 20230919 | 132100 | 91642484800 | 79200 | 79500 | 79500 | 79200 | 767 |
| 364 | 20230919 | 132000 | 91581679800 | 79400 | 79400 | 79600 | 79400 | 136 |
| 365 | 20230919 | 131900 | 91570879500 | 79400 | 79600 | 79600 | 79300 | 269 |
| 366 | 20230919 | 131800 | 91549514700 | 79700 | 79700 | 79800 | 79400 | 1563 |
| 367 | 20230919 | 131700 | 91424981200 | 79700 | 79600 | 79700 | 79600 | 647 |
| 368 | 20230919 | 131600 | 91373428700 | 79600 | 79500 | 79600 | 79400 | 1006 |
| 369 | 20230919 | 131500 | 91293400900 | 79500 | 79500 | 79500 | 79400 | 198 |
| 370 | 20230919 | 131400 | 91277674100 | 79400 | 79300 | 79400 | 79300 | 105 |
| 371 | 20230919 | 131300 | 91269340100 | 79200 | 79100 | 79300 | 79100 | 1562 |
| 372 | 20230919 | 131200 | 91145615800 | 79100 | 79100 | 79200 | 79100 | 334 |
| 373 | 20230919 | 131100 | 91119196300 | 79100 | 79200 | 79200 | 79100 | 116 |
| 374 | 20230919 | 131000 | 91110009600 | 79200 | 79100 | 79300 | 79100 | 334 |
| 375 | 20230919 | 130900 | 91083558400 | 79100 | 79000 | 79100 | 79000 | 259 |
| 376 | 20230919 | 130800 | 91063088400 | 79000 | 79100 | 79100 | 79000 | 399 |
| 377 | 20230919 | 130700 | 91031560000 | 79100 | 79100 | 79100 | 79000 | 187 |
| 378 | 20230919 | 130600 | 91016775000 | 79200 | 79200 | 79300 | 79100 | 399 |
| 379 | 20230919 | 130500 | 90985209000 | 79200 | 79200 | 79400 | 79200 | 287 |
| 380 | 20230919 | 130400 | 90962452400 | 79200 | 79100 | 79200 | 79000 | 124 |
| 381 | 20230919 | 130300 | 90952646400 | 79000 | 79000 | 79100 | 78900 | 1072 |
| 382 | 20230919 | 130200 | 90867950100 | 79000 | 79100 | 79100 | 79000 | 93 |
| 383 | 20230919 | 130100 | 90860596800 | 79100 | 79100 | 79200 | 79100 | 221 |
| 384 | 20230919 | 130000 | 90843114700 | 79100 | 79400 | 79500 | 79100 | 1723 |
| 385 | 20230919 | 125900 | 90706634200 | 79400 | 79400 | 79400 | 79300 | 87 |
| 386 | 20230919 | 125800 | 90699730200 | 79400 | 79500 | 79500 | 79300 | 407 |
| 387 | 20230919 | 125700 | 90667417800 | 79500 | 79700 | 79700 | 79400 | 712 |
| 388 | 20230919 | 125600 | 90610765900 | 79700 | 79500 | 79800 | 79500 | 545 |
| 389 | 20230919 | 125500 | 90567400900 | 79400 | 79700 | 79700 | 79300 | 1466 |
| 390 | 20230919 | 125400 | 90450840800 | 79700 | 79800 | 79900 | 79700 | 1826 |
| 391 | 20230919 | 125300 | 90305172600 | 79800 | 79900 | 79900 | 79700 | 2653 |
| 392 | 20230919 | 125200 | 90093484700 | 79900 | 79600 | 79900 | 79600 | 2444 |
| 393 | 20230919 | 125100 | 89898655600 | 79600 | 79400 | 79700 | 79400 | 876 |
| 394 | 20230919 | 125000 | 89829019800 | 79400 | 79200 | 79400 | 79200 | 475 |
| 395 | 20230919 | 124900 | 89791350900 | 79200 | 79300 | 79300 | 79200 | 167 |
| 396 | 20230919 | 124800 | 89778122700 | 79300 | 79300 | 79300 | 78900 | 290 |
| 397 | 20230919 | 124700 | 89755177800 | 79300 | 79200 | 79300 | 78900 | 1226 |
| 398 | 20230919 | 124600 | 89658247600 | 79200 | 79400 | 79400 | 79100 | 1322 |
| 399 | 20230919 | 124500 | 89553507500 | 79300 | 79300 | 79300 | 79200 | 612 |
| 400 | 20230919 | 124400 | 89505012300 | 79400 | 79400 | 79400 | 79300 | 392 |
| 401 | 20230919 | 124300 | 89473905000 | 79400 | 79400 | 79500 | 79200 | 719 |
| 402 | 20230919 | 124200 | 89416837500 | 79500 | 79500 | 79500 | 79400 | 584 |
| 403 | 20230919 | 124100 | 89370409700 | 79500 | 79500 | 79500 | 79300 | 959 |
| 404 | 20230919 | 124000 | 89294234400 | 79500 | 79300 | 79800 | 79200 | 4165 |
| 405 | 20230919 | 123900 | 88962632100 | 79200 | 79000 | 79200 | 79000 | 484 |
| 406 | 20230919 | 123800 | 88924331700 | 79100 | 79000 | 79100 | 79000 | 100 |
| 407 | 20230919 | 123700 | 88916429500 | 79000 | 79000 | 79000 | 78900 | 562 |
| 408 | 20230919 | 123600 | 88872041500 | 79000 | 79000 | 79100 | 79000 | 342 |
| 409 | 20230919 | 123500 | 88845023200 | 79100 | 79100 | 79200 | 79000 | 703 |
| 410 | 20230919 | 123400 | 88789423100 | 79200 | 79200 | 79300 | 79100 | 1179 |
| 411 | 20230919 | 123300 | 88696039000 | 79200 | 79300 | 79400 | 79200 | 438 |
| 412 | 20230919 | 123200 | 88661298100 | 79300 | 79100 | 79300 | 79100 | 1047 |
| 413 | 20230919 | 123100 | 88578346000 | 79100 | 79000 | 79100 | 78800 | 447 |
| 414 | 20230919 | 123000 | 88543077100 | 79100 | 79300 | 79300 | 78900 | 1582 |
| 415 | 20230919 | 122900 | 88417836700 | 79400 | 79400 | 79500 | 79200 | 2457 |
| 416 | 20230919 | 122800 | 88222742800 | 79300 | 79100 | 79400 | 79100 | 3541 |
| 417 | 20230919 | 122700 | 87942279800 | 79000 | 78900 | 79100 | 78900 | 1011 |
| 418 | 20230919 | 122600 | 87862404200 | 78900 | 78900 | 79000 | 78900 | 1002 |
| 419 | 20230919 | 122500 | 87783309800 | 78900 | 78600 | 78900 | 78600 | 1467 |
| 420 | 20230919 | 122400 | 87667706500 | 78600 | 78500 | 78600 | 78500 | 568 |
| 421 | 20230919 | 122300 | 87623064400 | 78600 | 78500 | 78600 | 78500 | 191 |
| 422 | 20230919 | 122200 | 87608070700 | 78500 | 78500 | 78500 | 78200 | 773 |
| 423 | 20230919 | 122100 | 87547542600 | 78500 | 78300 | 78500 | 78300 | 305 |
| 424 | 20230919 | 122000 | 87523649700 | 78300 | 78400 | 78500 | 78300 | 491 |
| 425 | 20230919 | 121900 | 87485162100 | 78600 | 78400 | 78600 | 78400 | 447 |
| 426 | 20230919 | 121800 | 87450105800 | 78400 | 78400 | 78500 | 78400 | 153 |
| 427 | 20230919 | 121700 | 87438104600 | 78400 | 78300 | 78400 | 78300 | 248 |
| 428 | 20230919 | 121600 | 87418662300 | 78300 | 78300 | 78400 | 78200 | 431 |
| 429 | 20230919 | 121500 | 87384915800 | 78300 | 78500 | 78600 | 78100 | 1468 |
| 430 | 20230919 | 121400 | 87269877900 | 78500 | 78600 | 78700 | 78500 | 266 |
| 431 | 20230919 | 121300 | 87248977400 | 78600 | 78600 | 78700 | 78600 | 462 |
| 432 | 20230919 | 121200 | 87212657100 | 78600 | 78600 | 78600 | 78500 | 730 |
| 433 | 20230919 | 121100 | 87155292000 | 78600 | 78600 | 78700 | 78500 | 1153 |
| 434 | 20230919 | 121000 | 87064614900 | 78600 | 78400 | 78600 | 78400 | 898 |
| 435 | 20230919 | 120900 | 86994090100 | 78500 | 78500 | 78600 | 78300 | 1434 |
| 436 | 20230919 | 120800 | 86881593200 | 78500 | 78400 | 78600 | 78400 | 786 |
| 437 | 20230919 | 120700 | 86819908300 | 78400 | 78300 | 78500 | 78200 | 693 |
| 438 | 20230919 | 120600 | 86765609000 | 78300 | 78300 | 78300 | 78200 | 55 |
| 439 | 20230919 | 120500 | 86761303700 | 78300 | 78100 | 78300 | 78000 | 440 |
| 440 | 20230919 | 120400 | 86726935100 | 78100 | 78100 | 78200 | 78100 | 125 |
| 441 | 20230919 | 120300 | 86717172400 | 78100 | 78100 | 78200 | 78100 | 337 |
| 442 | 20230919 | 120200 | 86690828900 | 78100 | 78100 | 78100 | 78000 | 473 |
| 443 | 20230919 | 120100 | 86653928500 | 78100 | 78500 | 78500 | 78100 | 1158 |
| 444 | 20230919 | 120000 | 86563346000 | 78400 | 78300 | 78500 | 78300 | 1054 |
| 445 | 20230919 | 115900 | 86480715700 | 78300 | 78400 | 78400 | 78100 | 635 |
| 446 | 20230919 | 115800 | 86430996800 | 78400 | 77900 | 78400 | 77900 | 2281 |
| 447 | 20230919 | 115700 | 86252817600 | 77900 | 77900 | 77900 | 77800 | 456 |
| 448 | 20230919 | 115600 | 86217304500 | 77800 | 77700 | 77800 | 77600 | 1503 |
| 449 | 20230919 | 115500 | 86100505300 | 77600 | 77700 | 77800 | 77600 | 734 |
| 450 | 20230919 | 115400 | 86043484300 | 77700 | 77700 | 77800 | 77700 | 155 |
| 451 | 20230919 | 115300 | 86031436900 | 77800 | 77600 | 77800 | 77600 | 272 |
| 452 | 20230919 | 115200 | 86010278500 | 77600 | 77600 | 77800 | 77600 | 399 |
| 453 | 20230919 | 115100 | 85979306100 | 77600 | 78000 | 78000 | 77600 | 436 |
| 454 | 20230919 | 115000 | 85945349200 | 78000 | 77300 | 78100 | 77200 | 3172 |
| 455 | 20230919 | 114900 | 85699522300 | 77300 | 77600 | 77600 | 77200 | 3077 |
| 456 | 20230919 | 114800 | 85461493000 | 77600 | 77700 | 77700 | 77500 | 611 |
| 457 | 20230919 | 114700 | 85414120500 | 77600 | 77600 | 77700 | 77400 | 2381 |
| 458 | 20230919 | 114600 | 85229779200 | 77500 | 77600 | 77600 | 77500 | 2019 |
| 459 | 20230919 | 114500 | 85073262900 | 77500 | 77700 | 77700 | 77500 | 1765 |
| 460 | 20230919 | 114400 | 84936317000 | 77700 | 77800 | 78000 | 77700 | 2041 |
| 461 | 20230919 | 114300 | 84777569900 | 77800 | 77800 | 77900 | 77800 | 1080 |
| 462 | 20230919 | 114200 | 84693541200 | 77800 | 78000 | 78100 | 77800 | 1282 |
| 463 | 20230919 | 114100 | 84593621700 | 78100 | 78100 | 78200 | 78100 | 277 |
| 464 | 20230919 | 114000 | 84571985800 | 78100 | 78200 | 78200 | 78100 | 462 |
| 465 | 20230919 | 113900 | 84535895100 | 78200 | 78300 | 78300 | 78200 | 165 |
| 466 | 20230919 | 113800 | 84522989900 | 78300 | 78300 | 78300 | 78100 | 235 |
| 467 | 20230919 | 113700 | 84504630800 | 78300 | 78300 | 78300 | 78000 | 684 |
| 468 | 20230919 | 113600 | 84451208400 | 78200 | 78300 | 78400 | 78200 | 919 |
| 469 | 20230919 | 113500 | 84379288500 | 78300 | 78500 | 78500 | 78200 | 150 |
| 470 | 20230919 | 113400 | 84367555800 | 78100 | 78400 | 78500 | 78100 | 1941 |
| 471 | 20230919 | 113300 | 84215729400 | 78300 | 78800 | 78800 | 78300 | 1672 |
| 472 | 20230919 | 113200 | 84084368200 | 78300 | 78300 | 79100 | 78300 | 4844 |
| 473 | 20230919 | 113100 | 83703002500 | 78200 | 77900 | 78300 | 77900 | 640 |
| 474 | 20230919 | 113000 | 83652976700 | 78000 | 78000 | 78100 | 77900 | 1522 |
| 475 | 20230919 | 112900 | 83534270800 | 78000 | 78100 | 78200 | 77900 | 1559 |
| 476 | 20230919 | 112800 | 83412592000 | 78100 | 78200 | 78200 | 78100 | 1455 |
| 477 | 20230919 | 112700 | 83298868900 | 78100 | 78000 | 78300 | 77900 | 556 |
| 478 | 20230919 | 112600 | 83255480100 | 78000 | 78300 | 78300 | 78000 | 4313 |
| 479 | 20230919 | 112500 | 82918458700 | 78300 | 78600 | 78700 | 78300 | 2808 |
| 480 | 20230919 | 112400 | 82697826300 | 78600 | 78500 | 78600 | 78400 | 843 |
| 481 | 20230919 | 112300 | 82631644000 | 78500 | 78500 | 78500 | 78400 | 1245 |
| 482 | 20230919 | 112200 | 82533914800 | 78500 | 78100 | 78500 | 78100 | 1307 |
| 483 | 20230919 | 112100 | 82431578000 | 78100 | 78100 | 78300 | 78100 | 519 |
| 484 | 20230919 | 112000 | 82390994900 | 78100 | 78100 | 78200 | 78000 | 997 |
| 485 | 20230919 | 111900 | 82313090400 | 78100 | 78000 | 78100 | 78000 | 1180 |
| 486 | 20230919 | 111800 | 82220943400 | 78100 | 77900 | 78100 | 77900 | 477 |
| 487 | 20230919 | 111700 | 82183730200 | 78000 | 77800 | 78000 | 77800 | 1771 |
| 488 | 20230919 | 111600 | 82045738600 | 77800 | 77900 | 77900 | 77800 | 460 |
| 489 | 20230919 | 111500 | 82009930100 | 77900 | 77900 | 78000 | 77800 | 580 |
| 490 | 20230919 | 111400 | 81964782200 | 77800 | 77600 | 78100 | 77600 | 3598 |
| 491 | 20230919 | 111300 | 81684934200 | 77600 | 77800 | 77900 | 77600 | 5087 |
| 492 | 20230919 | 111200 | 81289654100 | 77800 | 78100 | 78100 | 77800 | 4559 |
| 493 | 20230919 | 111100 | 80934257000 | 78000 | 78300 | 78300 | 78000 | 3655 |
| 494 | 20230919 | 111000 | 80648818900 | 78400 | 78000 | 78500 | 78000 | 4670 |
| 495 | 20230919 | 110900 | 80283388400 | 78000 | 78300 | 78300 | 78000 | 2524 |
| 496 | 20230919 | 110800 | 80086266600 | 78200 | 78200 | 78300 | 78100 | 606 |
| 497 | 20230919 | 110700 | 80038869800 | 78300 | 78200 | 78300 | 78100 | 836 |
| 498 | 20230919 | 110600 | 79973476800 | 78200 | 78200 | 78400 | 78100 | 2958 |
| 499 | 20230919 | 110500 | 79742240900 | 78200 | 78400 | 78400 | 78200 | 913 |
| 500 | 20230919 | 110400 | 79670768000 | 78400 | 78400 | 78500 | 78400 | 1482 |
| 501 | 20230919 | 110300 | 79554557500 | 78400 | 78400 | 78500 | 78300 | 1560 |
| 502 | 20230919 | 110200 | 79432257600 | 78500 | 78500 | 78500 | 78400 | 673 |
| 503 | 20230919 | 110100 | 79379468400 | 78500 | 78400 | 78600 | 78300 | 2217 |
| 504 | 20230919 | 110000 | 79205463400 | 78400 | 78300 | 78500 | 78100 | 1543 |
| 505 | 20230919 | 105900 | 79084708100 | 78400 | 78200 | 78600 | 78200 | 2393 |
| 506 | 20230919 | 105800 | 78897299100 | 78100 | 78400 | 78600 | 78100 | 7495 |
| 507 | 20230919 | 105700 | 78311013200 | 78400 | 78700 | 78700 | 78300 | 8255 |
| 508 | 20230919 | 105600 | 77663529200 | 78700 | 78800 | 78900 | 78700 | 1299 |
| 509 | 20230919 | 105500 | 77561206500 | 78800 | 78700 | 79000 | 78700 | 2053 |
| 510 | 20230919 | 105400 | 77399412200 | 78700 | 78800 | 78900 | 78400 | 4661 |
| 511 | 20230919 | 105300 | 77033008000 | 78800 | 79100 | 79200 | 78800 | 6695 |
| 512 | 20230919 | 105200 | 76504452200 | 79200 | 79300 | 79400 | 79100 | 2619 |
| 513 | 20230919 | 105100 | 76297117600 | 79300 | 79400 | 79400 | 79300 | 1312 |
| 514 | 20230919 | 105000 | 76193048700 | 79400 | 79500 | 79600 | 79300 | 829 |
| 515 | 20230919 | 104900 | 76127234300 | 79500 | 79500 | 79600 | 79500 | 916 |
| 516 | 20230919 | 104800 | 76054366700 | 79500 | 79400 | 79500 | 79300 | 763 |
| 517 | 20230919 | 104700 | 75993762900 | 79400 | 79200 | 79500 | 79200 | 252 |
| 518 | 20230919 | 104600 | 75973768800 | 79200 | 79600 | 79600 | 79100 | 999 |
| 519 | 20230919 | 104500 | 75894594500 | 79600 | 79300 | 79600 | 79200 | 1417 |
| 520 | 20230919 | 104400 | 75782208200 | 79200 | 79300 | 79300 | 79200 | 554 |
| 521 | 20230919 | 104300 | 75738315600 | 79300 | 79200 | 79400 | 79100 | 1193 |
| 522 | 20230919 | 104200 | 75643891000 | 79200 | 79400 | 79400 | 79100 | 1266 |
| 523 | 20230919 | 104100 | 75543652400 | 79400 | 79700 | 79700 | 79200 | 4386 |
| 524 | 20230919 | 104000 | 75194808600 | 79700 | 79100 | 79900 | 79100 | 4023 |
| 525 | 20230919 | 103900 | 74875108000 | 79100 | 79200 | 79400 | 79100 | 953 |
| 526 | 20230919 | 103800 | 74799655200 | 79300 | 79400 | 79400 | 79300 | 1097 |
| 527 | 20230919 | 103700 | 74712619500 | 79400 | 79300 | 79600 | 79200 | 1184 |
| 528 | 20230919 | 103600 | 74618735000 | 79300 | 79500 | 79600 | 79300 | 751 |
| 529 | 20230919 | 103500 | 74559058100 | 79500 | 79700 | 79700 | 79500 | 920 |
| 530 | 20230919 | 103400 | 74485824200 | 79700 | 79300 | 79900 | 79300 | 4015 |
| 531 | 20230919 | 103300 | 74166344100 | 79200 | 79200 | 79300 | 78600 | 10970 |
| 532 | 20230919 | 103200 | 73300364000 | 79200 | 79500 | 79500 | 79200 | 1679 |
| 533 | 20230919 | 103100 | 73167186200 | 79500 | 79500 | 79700 | 79300 | 1470 |
| 534 | 20230919 | 103000 | 73050435400 | 79500 | 79300 | 79900 | 79300 | 3236 |
| 535 | 20230919 | 102900 | 72793060800 | 79400 | 79500 | 79600 | 79200 | 5590 |
| 536 | 20230919 | 102800 | 72349457500 | 79400 | 79500 | 79900 | 79400 | 1703 |
| 537 | 20230919 | 102700 | 72213902100 | 79500 | 79500 | 79800 | 79400 | 1559 |
| 538 | 20230919 | 102600 | 72089878600 | 79500 | 79700 | 80000 | 79100 | 15914 |
| 539 | 20230919 | 102500 | 70827876100 | 79600 | 79700 | 79700 | 79600 | 1237 |
| 540 | 20230919 | 102400 | 70729332200 | 79700 | 79600 | 80000 | 79600 | 581 |
| 541 | 20230919 | 102300 | 70683000900 | 79600 | 79900 | 79900 | 79500 | 2422 |
| 542 | 20230919 | 102200 | 70489977900 | 80000 | 80000 | 80200 | 79900 | 842 |
| 543 | 20230919 | 102100 | 70422601000 | 80100 | 80000 | 80200 | 79900 | 1194 |
| 544 | 20230919 | 102000 | 70327169500 | 79900 | 80000 | 80100 | 79900 | 822 |
| 545 | 20230919 | 101900 | 70261427500 | 80000 | 80200 | 80400 | 80000 | 1851 |
| 546 | 20230919 | 101800 | 70112955000 | 80200 | 79800 | 80200 | 79800 | 1352 |
| 547 | 20230919 | 101700 | 70004815900 | 79800 | 79500 | 79900 | 79500 | 2802 |
| 548 | 20230919 | 101600 | 69781305400 | 79500 | 79700 | 79700 | 79400 | 4545 |
| 549 | 20230919 | 101500 | 69419672600 | 79700 | 79800 | 79800 | 79700 | 1581 |
| 550 | 20230919 | 101400 | 69293580800 | 79800 | 79900 | 80000 | 79800 | 4244 |
| 551 | 20230919 | 101300 | 68954485000 | 80000 | 80100 | 80100 | 79900 | 549 |
| 552 | 20230919 | 101200 | 68910564600 | 80000 | 79800 | 80500 | 79600 | 3612 |
| 553 | 20230919 | 101100 | 68621952500 | 79800 | 80500 | 80500 | 79700 | 2759 |
| 554 | 20230919 | 101000 | 68401309700 | 80400 | 80200 | 80600 | 80200 | 4287 |
| 555 | 20230919 | 100900 | 68056774100 | 80200 | 79900 | 80200 | 79800 | 2236 |
| 556 | 20230919 | 100800 | 67877768100 | 79900 | 79900 | 80000 | 79800 | 1022 |
| 557 | 20230919 | 100700 | 67796103100 | 80000 | 80000 | 80100 | 79800 | 2655 |
| 558 | 20230919 | 100600 | 67583884300 | 79900 | 80000 | 80000 | 79700 | 1655 |
| 559 | 20230919 | 100500 | 67451672800 | 80000 | 79700 | 80400 | 79500 | 6761 |
| 560 | 20230919 | 100400 | 66912464500 | 79600 | 80000 | 80000 | 79600 | 2594 |
| 561 | 20230919 | 100300 | 66705752100 | 80000 | 80000 | 80100 | 79500 | 10315 |
| 562 | 20230919 | 100200 | 65883178900 | 80100 | 80100 | 80200 | 80000 | 905 |
| 563 | 20230919 | 100100 | 65810711400 | 80100 | 80500 | 80600 | 80100 | 2117 |
| 564 | 20230919 | 100000 | 65640767100 | 80600 | 80300 | 80700 | 80300 | 2581 |
| 565 | 20230919 | 095900 | 65433036300 | 80200 | 79900 | 80300 | 79900 | 3150 |
| 566 | 20230919 | 095800 | 65180956700 | 79900 | 80200 | 80300 | 79900 | 5055 |
| 567 | 20230919 | 095700 | 64776473400 | 80100 | 80200 | 80400 | 80100 | 1388 |
| 568 | 20230919 | 095600 | 64665074000 | 80400 | 80600 | 80600 | 80100 | 2997 |
| 569 | 20230919 | 095500 | 64424435700 | 80600 | 80500 | 80900 | 80500 | 1462 |
| 570 | 20230919 | 095400 | 64306410500 | 80500 | 80500 | 80800 | 80300 | 2908 |
| 571 | 20230919 | 095300 | 64072098300 | 80400 | 80400 | 80600 | 80300 | 2469 |
| 572 | 20230919 | 095200 | 63873536600 | 80400 | 80500 | 80500 | 80100 | 2463 |
| 573 | 20230919 | 095100 | 63675781100 | 80400 | 80800 | 80900 | 80400 | 3302 |
| 574 | 20230919 | 095000 | 63409469400 | 80700 | 80800 | 80900 | 80600 | 2212 |
| 575 | 20230919 | 094900 | 63230819400 | 80800 | 80600 | 80800 | 80300 | 2873 |
| 576 | 20230919 | 094800 | 62999406800 | 80600 | 80200 | 80800 | 80100 | 7096 |
| 577 | 20230919 | 094700 | 62427962500 | 80100 | 80300 | 80500 | 79900 | 8535 |
| 578 | 20230919 | 094600 | 61744240200 | 80400 | 80300 | 80500 | 79600 | 22204 |
| 579 | 20230919 | 094500 | 59966714400 | 80400 | 81000 | 81100 | 80300 | 19683 |
| 580 | 20230919 | 094400 | 58382482600 | 81100 | 81300 | 81400 | 81000 | 7664 |
| 581 | 20230919 | 094300 | 57760423600 | 81300 | 81200 | 81700 | 81200 | 3669 |
| 582 | 20230919 | 094200 | 57461554100 | 81200 | 81500 | 81600 | 81100 | 5118 |
| 583 | 20230919 | 094100 | 57045360100 | 81500 | 82000 | 82000 | 81500 | 5498 |
| 584 | 20230919 | 094000 | 56596032500 | 82000 | 82300 | 82300 | 81900 | 6644 |
| 585 | 20230919 | 093900 | 56050685200 | 82400 | 82400 | 82500 | 82300 | 2185 |
| 586 | 20230919 | 093800 | 55870779000 | 82400 | 82600 | 82600 | 82200 | 5791 |
| 587 | 20230919 | 093700 | 55393479700 | 82600 | 82600 | 82700 | 82200 | 9990 |
| 588 | 20230919 | 093600 | 54569845600 | 82700 | 82000 | 82800 | 82000 | 19107 |
| 589 | 20230919 | 093500 | 52992984100 | 82100 | 81300 | 82200 | 81300 | 9214 |
| 590 | 20230919 | 093400 | 52238415800 | 81400 | 81500 | 81600 | 81000 | 23036 |
| 591 | 20230919 | 093300 | 50366678200 | 81500 | 81800 | 81900 | 81500 | 5592 |
| 592 | 20230919 | 093200 | 49910209600 | 81800 | 81600 | 81900 | 81500 | 3262 |
| 593 | 20230919 | 093100 | 49643935300 | 81500 | 81800 | 81900 | 81500 | 3212 |
| 594 | 20230919 | 093000 | 49381603400 | 81900 | 81600 | 82100 | 81500 | 8415 |
| 595 | 20230919 | 092900 | 48692740000 | 81500 | 81900 | 81900 | 81500 | 10903 |
| 596 | 20230919 | 092800 | 47802553700 | 81900 | 82000 | 82100 | 81800 | 5487 |
| 597 | 20230919 | 092700 | 47352950600 | 82000 | 82200 | 82300 | 82000 | 5241 |
| 598 | 20230919 | 092600 | 46922720900 | 82200 | 82400 | 82500 | 82200 | 4160 |
| 599 | 20230919 | 092500 | 46580446300 | 82300 | 82600 | 82700 | 82300 | 1611 |
| 600 | 20230919 | 092400 | 46447513500 | 82600 | 82100 | 82700 | 82100 | 3878 |
| 601 | 20230919 | 092300 | 46127716800 | 82200 | 82100 | 82300 | 82000 | 2914 |
| 602 | 20230919 | 092200 | 45888465500 | 82100 | 82200 | 82400 | 82100 | 5032 |
| 603 | 20230919 | 092100 | 45474845000 | 82100 | 82100 | 82300 | 81900 | 7510 |
| 604 | 20230919 | 092000 | 44858434200 | 82100 | 82500 | 82600 | 82100 | 5181 |
| 605 | 20230919 | 091900 | 44431775000 | 82400 | 82900 | 82900 | 82300 | 4707 |
| 606 | 20230919 | 091800 | 44042775400 | 82900 | 82100 | 82900 | 82000 | 4311 |
| 607 | 20230919 | 091700 | 43687022200 | 82000 | 82100 | 82500 | 81900 | 7565 |
| 608 | 20230919 | 091600 | 43065615400 | 82400 | 82300 | 82600 | 81700 | 9479 |
| 609 | 20230919 | 091500 | 42287498700 | 82300 | 82900 | 83000 | 82300 | 6720 |
| 610 | 20230919 | 091400 | 41732049600 | 82900 | 83000 | 83300 | 82800 | 20817 |
| 611 | 20230919 | 091300 | 40004295300 | 83000 | 82700 | 83200 | 82600 | 16279 |
| 612 | 20230919 | 091200 | 38654309300 | 82600 | 81900 | 82700 | 81600 | 9856 |
| 613 | 20230919 | 091100 | 37845129600 | 81900 | 82300 | 82400 | 81800 | 12048 |
| 614 | 20230919 | 091000 | 36856858500 | 82400 | 83100 | 83200 | 82300 | 8635 |
| 615 | 20230919 | 090900 | 36143547000 | 83100 | 82000 | 83300 | 81400 | 32517 |
| 616 | 20230919 | 090800 | 33474898200 | 82000 | 82600 | 82600 | 82000 | 15944 |
| 617 | 20230919 | 090700 | 32161943700 | 82500 | 83100 | 83200 | 82500 | 21631 |
| 618 | 20230919 | 090600 | 30371734200 | 83100 | 83900 | 83900 | 83100 | 14490 |
| 619 | 20230919 | 090500 | 29162358500 | 83900 | 83900 | 84200 | 82700 | 38810 |
| 620 | 20230919 | 090400 | 25906898500 | 83900 | 82900 | 84000 | 82600 | 29409 |
| 621 | 20230919 | 090300 | 23462364000 | 83000 | 83800 | 83800 | 82100 | 41008 |
| 622 | 20230919 | 090200 | 20067678300 | 83800 | 84100 | 84500 | 82800 | 86429 |
| 623 | 20230919 | 090100 | 12805028200 | 84100 | 83100 | 84200 | 82400 | 79983 |
| 624 | 20230919 | 090000 | 6135448300 | 83400 | 82500 | 83600 | 82400 | 74029 |