32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230905 | 185000 | 19815397300 | 76900 | 76900 | 76900 | 76900 | 9193 |
| 3 | 20230905 | 184900 | 19815397300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 4 | 20230905 | 184800 | 19815397300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 5 | 20230905 | 184700 | 19815397300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 6 | 20230905 | 184600 | 19815397300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 7 | 20230905 | 184500 | 19815397300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 8 | 20230905 | 184400 | 19815397300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 9 | 20230905 | 184300 | 19815397300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 10 | 20230905 | 184200 | 19815397300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 11 | 20230905 | 184100 | 19815397300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 12 | 20230905 | 184000 | 19815397300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 13 | 20230905 | 183900 | 19815397300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 14 | 20230905 | 183800 | 19815397300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 15 | 20230905 | 183700 | 19815397300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 16 | 20230905 | 183600 | 19815397300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 17 | 20230905 | 183500 | 19815397300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 18 | 20230905 | 183400 | 19815397300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 19 | 20230905 | 183300 | 19815397300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 20 | 20230905 | 183200 | 19815397300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 21 | 20230905 | 183100 | 19815397300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 22 | 20230905 | 183000 | 19815397300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 23 | 20230905 | 182900 | 19815397300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 24 | 20230905 | 182800 | 19815397300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 25 | 20230905 | 182700 | 19815397300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 26 | 20230905 | 182600 | 19815397300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 27 | 20230905 | 182500 | 19815397300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 28 | 20230905 | 182400 | 19815397300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 29 | 20230905 | 182300 | 19815397300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 30 | 20230905 | 182200 | 19815397300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 31 | 20230905 | 182100 | 19815397300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 32 | 20230905 | 182000 | 19815397300 | 76900 | 76900 | 76900 | 76900 | 9193 |
| 33 | 20230905 | 181900 | 19815397300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 34 | 20230905 | 181800 | 19815397300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 35 | 20230905 | 181700 | 19815397300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 36 | 20230905 | 181600 | 19815397300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 37 | 20230905 | 181500 | 19815397300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 38 | 20230905 | 181400 | 19815397300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 39 | 20230905 | 181300 | 19815397300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 40 | 20230905 | 181200 | 19815397300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 41 | 20230905 | 181100 | 19815397300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 42 | 20230905 | 181000 | 19815397300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 43 | 20230905 | 180900 | 19815397300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 44 | 20230905 | 180800 | 19815397300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 45 | 20230905 | 180700 | 19815397300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 46 | 20230905 | 180600 | 19815397300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 47 | 20230905 | 180500 | 19815397300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 48 | 20230905 | 180400 | 19815397300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 49 | 20230905 | 180300 | 19815397300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 50 | 20230905 | 180200 | 19815397300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 51 | 20230905 | 180100 | 19815397300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 52 | 20230905 | 180000 | 19815397300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 53 | 20230905 | 175900 | 19815397300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 54 | 20230905 | 175800 | 19815397300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 55 | 20230905 | 175700 | 19815397300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 56 | 20230905 | 175600 | 19815397300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 57 | 20230905 | 175500 | 19815397300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 58 | 20230905 | 175400 | 19815397300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 59 | 20230905 | 175300 | 19815397300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 60 | 20230905 | 175200 | 19815397300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 61 | 20230905 | 175100 | 19815397300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 62 | 20230905 | 175000 | 19815397300 | 76900 | 76900 | 76900 | 76900 | 9193 |
| 63 | 20230905 | 174900 | 19815397300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 64 | 20230905 | 174800 | 19815397300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 65 | 20230905 | 174700 | 19815397300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 66 | 20230905 | 174600 | 19815397300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 67 | 20230905 | 174500 | 19815397300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 68 | 20230905 | 174400 | 19815397300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 69 | 20230905 | 174300 | 19815397300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 70 | 20230905 | 174200 | 19815397300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 71 | 20230905 | 174100 | 19815397300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 72 | 20230905 | 174000 | 19815397300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 73 | 20230905 | 173900 | 19815397300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 74 | 20230905 | 173800 | 19815397300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 75 | 20230905 | 173700 | 19815397300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 76 | 20230905 | 173600 | 19815397300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 77 | 20230905 | 173500 | 19815397300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 78 | 20230905 | 173400 | 19815397300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 79 | 20230905 | 173300 | 19815397300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 80 | 20230905 | 173200 | 19815397300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 81 | 20230905 | 173100 | 19815397300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 82 | 20230905 | 173000 | 19815397300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 83 | 20230905 | 172900 | 19815397300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 84 | 20230905 | 172800 | 19815397300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 85 | 20230905 | 172700 | 19815397300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 86 | 20230905 | 172600 | 19815397300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 87 | 20230905 | 172500 | 19815397300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 88 | 20230905 | 172400 | 19815397300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 89 | 20230905 | 172300 | 19815397300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 90 | 20230905 | 172200 | 19815397300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 91 | 20230905 | 172100 | 19815397300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 92 | 20230905 | 172000 | 19815397300 | 76900 | 76900 | 76900 | 76900 | 9193 |
| 93 | 20230905 | 171900 | 19815397300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 94 | 20230905 | 171800 | 19815397300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 95 | 20230905 | 171700 | 19815397300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 96 | 20230905 | 171600 | 19815397300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 97 | 20230905 | 171500 | 19815397300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 98 | 20230905 | 171400 | 19815397300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 99 | 20230905 | 171300 | 19815397300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 100 | 20230905 | 171200 | 19815397300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 101 | 20230905 | 171100 | 19815397300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 102 | 20230905 | 171000 | 19815397300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 103 | 20230905 | 170900 | 19815397300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 104 | 20230905 | 170800 | 19815397300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 105 | 20230905 | 170700 | 19815397300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 106 | 20230905 | 170600 | 19815397300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 107 | 20230905 | 170500 | 19815397300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 108 | 20230905 | 170400 | 19815397300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 109 | 20230905 | 170300 | 19815397300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 110 | 20230905 | 170200 | 19815397300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 111 | 20230905 | 170100 | 19815397300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 112 | 20230905 | 170000 | 19815397300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 113 | 20230905 | 165900 | 19815397300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 114 | 20230905 | 165800 | 19815397300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 115 | 20230905 | 165700 | 19815397300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 116 | 20230905 | 165600 | 19815397300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 117 | 20230905 | 165500 | 19815397300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 118 | 20230905 | 165400 | 19815397300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 119 | 20230905 | 165300 | 19815397300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 120 | 20230905 | 165200 | 19815397300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 121 | 20230905 | 165100 | 19815397300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 122 | 20230905 | 165000 | 19815397300 | 76900 | 76900 | 76900 | 76900 | 9193 |
| 123 | 20230905 | 164900 | 19815397300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 124 | 20230905 | 164800 | 19815397300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 125 | 20230905 | 164700 | 19815397300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 126 | 20230905 | 164600 | 19815397300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 127 | 20230905 | 164500 | 19815397300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 128 | 20230905 | 164400 | 19815397300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 129 | 20230905 | 164300 | 19815397300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 130 | 20230905 | 164200 | 19815397300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 131 | 20230905 | 164100 | 19815397300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 132 | 20230905 | 164000 | 19815397300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 133 | 20230905 | 163900 | 19815397300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 134 | 20230905 | 163800 | 19815397300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 135 | 20230905 | 163700 | 19815397300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 136 | 20230905 | 163600 | 19815397300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 137 | 20230905 | 163500 | 19815397300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 138 | 20230905 | 163400 | 19815397300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 139 | 20230905 | 163300 | 19815397300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 140 | 20230905 | 163200 | 19815397300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 141 | 20230905 | 163100 | 19815397300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 142 | 20230905 | 163000 | 19815397300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 143 | 20230905 | 162900 | 19815397300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 144 | 20230905 | 162800 | 19815397300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 145 | 20230905 | 162700 | 19815397300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 146 | 20230905 | 162600 | 19815397300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 147 | 20230905 | 162500 | 19815397300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 148 | 20230905 | 162400 | 19815397300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 149 | 20230905 | 162300 | 19815397300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 150 | 20230905 | 162200 | 19815397300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 151 | 20230905 | 162100 | 19815397300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 152 | 20230905 | 162000 | 19815397300 | 76900 | 76900 | 76900 | 76900 | 9193 |
| 153 | 20230905 | 161900 | 19815397300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 154 | 20230905 | 161800 | 19815397300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 155 | 20230905 | 161700 | 19815397300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 156 | 20230905 | 161600 | 19815397300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 157 | 20230905 | 161500 | 19815397300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 158 | 20230905 | 161400 | 19815397300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 159 | 20230905 | 161300 | 19815397300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 160 | 20230905 | 161200 | 19815397300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 161 | 20230905 | 161100 | 19815397300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 162 | 20230905 | 161000 | 19815397300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 163 | 20230905 | 160900 | 19815397300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 164 | 20230905 | 160800 | 19815397300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 165 | 20230905 | 160700 | 19815397300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 166 | 20230905 | 160600 | 19815397300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 167 | 20230905 | 160500 | 19815397300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 168 | 20230905 | 160400 | 19815397300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 169 | 20230905 | 160300 | 19815397300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 170 | 20230905 | 160200 | 19815397300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 171 | 20230905 | 160100 | 19815397300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 172 | 20230905 | 160000 | 19815397300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 173 | 20230905 | 155900 | 19815397300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 174 | 20230905 | 155800 | 19815397300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 175 | 20230905 | 155700 | 19815397300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 176 | 20230905 | 155600 | 19815397300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 177 | 20230905 | 155500 | 19815397300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 178 | 20230905 | 155400 | 19815397300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 179 | 20230905 | 155300 | 19815397300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 180 | 20230905 | 155200 | 19815397300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 181 | 20230905 | 155100 | 19815397300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 182 | 20230905 | 155000 | 19815397300 | 76900 | 76900 | 76900 | 76900 | 9193 |
| 183 | 20230905 | 154900 | 19815397300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 184 | 20230905 | 154800 | 19815397300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 185 | 20230905 | 154700 | 19815397300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 186 | 20230905 | 154600 | 19815397300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 187 | 20230905 | 154500 | 19815397300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 188 | 20230905 | 154400 | 19815397300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 189 | 20230905 | 154300 | 19815397300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 190 | 20230905 | 154200 | 19815397300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 191 | 20230905 | 154100 | 19815397300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 192 | 20230905 | 154000 | 19815397300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 193 | 20230905 | 153900 | 19815397300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 194 | 20230905 | 153800 | 19815397300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 195 | 20230905 | 153700 | 19815397300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 196 | 20230905 | 153600 | 19815397300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 197 | 20230905 | 153500 | 19815397300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 198 | 20230905 | 153400 | 19815397300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 199 | 20230905 | 153300 | 19815397300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 200 | 20230905 | 153200 | 19815397300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 201 | 20230905 | 153100 | 19815397300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 202 | 20230905 | 153000 | 19815397300 | 76900 | 76900 | 76900 | 76900 | 9193 |
| 203 | 20230905 | 152900 | 19108455600 | 76900 | 76900 | 76900 | 76900 | 0 |
| 204 | 20230905 | 152800 | 19108455600 | 76900 | 76900 | 76900 | 76900 | 0 |
| 205 | 20230905 | 152700 | 19108455600 | 76900 | 76900 | 76900 | 76900 | 0 |
| 206 | 20230905 | 152600 | 19108455600 | 76900 | 76900 | 76900 | 76900 | 0 |
| 207 | 20230905 | 152500 | 19108455600 | 76900 | 76900 | 76900 | 76900 | 0 |
| 208 | 20230905 | 152400 | 19108455600 | 76900 | 76900 | 76900 | 76900 | 0 |
| 209 | 20230905 | 152300 | 19108455600 | 76900 | 76900 | 76900 | 76900 | 0 |
| 210 | 20230905 | 152200 | 19108455600 | 76900 | 76900 | 76900 | 76900 | 0 |
| 211 | 20230905 | 152100 | 19108455600 | 76900 | 76900 | 76900 | 76900 | 0 |
| 212 | 20230905 | 152000 | 19108455600 | 76900 | 76900 | 76900 | 76900 | 0 |
| 213 | 20230905 | 151900 | 19108455600 | 76900 | 76800 | 76900 | 76800 | 275 |
| 214 | 20230905 | 151800 | 19087316700 | 76900 | 76800 | 76900 | 76700 | 750 |
| 215 | 20230905 | 151700 | 19029709700 | 76800 | 76900 | 76900 | 76700 | 1464 |
| 216 | 20230905 | 151600 | 18917284900 | 76800 | 76900 | 76900 | 76800 | 219 |
| 217 | 20230905 | 151500 | 18900456700 | 76900 | 77000 | 77000 | 76800 | 2189 |
| 218 | 20230905 | 151400 | 18732118500 | 77000 | 77000 | 77000 | 76900 | 240 |
| 219 | 20230905 | 151300 | 18713647800 | 76900 | 77000 | 77100 | 76900 | 713 |
| 220 | 20230905 | 151200 | 18658754700 | 77000 | 77000 | 77100 | 76900 | 221 |
| 221 | 20230905 | 151100 | 18641735700 | 77100 | 77000 | 77100 | 76900 | 469 |
| 222 | 20230905 | 151000 | 18605635600 | 76900 | 77000 | 77000 | 76900 | 702 |
| 223 | 20230905 | 150900 | 18551592600 | 76900 | 77000 | 77000 | 76900 | 1141 |
| 224 | 20230905 | 150800 | 18463744700 | 76900 | 77000 | 77000 | 76900 | 386 |
| 225 | 20230905 | 150700 | 18434026300 | 77000 | 77000 | 77000 | 76900 | 458 |
| 226 | 20230905 | 150600 | 18398784400 | 76900 | 76900 | 77000 | 76900 | 259 |
| 227 | 20230905 | 150500 | 18378844400 | 77000 | 77000 | 77000 | 76900 | 337 |
| 228 | 20230905 | 150400 | 18352904700 | 77000 | 76900 | 77000 | 76900 | 138 |
| 229 | 20230905 | 150300 | 18342285500 | 77000 | 77000 | 77000 | 76900 | 246 |
| 230 | 20230905 | 150200 | 18323356400 | 77000 | 76900 | 77100 | 76900 | 288 |
| 231 | 20230905 | 150100 | 18301186100 | 77000 | 77000 | 77100 | 76900 | 533 |
| 232 | 20230905 | 150000 | 18260152600 | 77100 | 77000 | 77100 | 76900 | 664 |
| 233 | 20230905 | 145900 | 18209031400 | 77000 | 77000 | 77000 | 76900 | 475 |
| 234 | 20230905 | 145800 | 18172466100 | 76900 | 77000 | 77000 | 76900 | 316 |
| 235 | 20230905 | 145700 | 18148143800 | 77000 | 77000 | 77000 | 76900 | 98 |
| 236 | 20230905 | 145600 | 18140600400 | 77000 | 76900 | 77000 | 76900 | 435 |
| 237 | 20230905 | 145500 | 18107115300 | 77000 | 77000 | 77000 | 76900 | 319 |
| 238 | 20230905 | 145400 | 18082568600 | 77000 | 77000 | 77000 | 76900 | 271 |
| 239 | 20230905 | 145300 | 18061712000 | 76900 | 77000 | 77000 | 76900 | 540 |
| 240 | 20230905 | 145200 | 18020139500 | 77000 | 76900 | 77000 | 76900 | 389 |
| 241 | 20230905 | 145100 | 17990216100 | 77000 | 76900 | 77000 | 76900 | 247 |
| 242 | 20230905 | 145000 | 17971208800 | 77000 | 77000 | 77100 | 76900 | 739 |
| 243 | 20230905 | 144900 | 17914316200 | 77000 | 77000 | 77000 | 76900 | 192 |
| 244 | 20230905 | 144800 | 17899543300 | 76900 | 77000 | 77000 | 76900 | 236 |
| 245 | 20230905 | 144700 | 17881378000 | 77000 | 76900 | 77100 | 76900 | 363 |
| 246 | 20230905 | 144600 | 17853427900 | 76900 | 77000 | 77100 | 76900 | 542 |
| 247 | 20230905 | 144500 | 17811682600 | 76900 | 77000 | 77000 | 76900 | 520 |
| 248 | 20230905 | 144400 | 17771655400 | 77000 | 76900 | 77000 | 76900 | 432 |
| 249 | 20230905 | 144300 | 17738409100 | 76900 | 77000 | 77000 | 76900 | 254 |
| 250 | 20230905 | 144200 | 17718858300 | 77000 | 77000 | 77000 | 76900 | 199 |
| 251 | 20230905 | 144100 | 17703541400 | 76900 | 76900 | 77000 | 76900 | 381 |
| 252 | 20230905 | 144000 | 17674215200 | 77000 | 76900 | 77000 | 76900 | 434 |
| 253 | 20230905 | 143900 | 17640814000 | 76900 | 76900 | 77000 | 76900 | 349 |
| 254 | 20230905 | 143800 | 17613960600 | 76900 | 77000 | 77000 | 76900 | 246 |
| 255 | 20230905 | 143700 | 17595023300 | 77000 | 77000 | 77000 | 76900 | 306 |
| 256 | 20230905 | 143600 | 17571478100 | 77000 | 76900 | 77000 | 76900 | 246 |
| 257 | 20230905 | 143500 | 17552552500 | 76900 | 77000 | 77000 | 76900 | 354 |
| 258 | 20230905 | 143400 | 17525305200 | 77000 | 76900 | 77000 | 76900 | 590 |
| 259 | 20230905 | 143300 | 17479903200 | 76900 | 76900 | 77000 | 76900 | 405 |
| 260 | 20230905 | 143200 | 17448743100 | 76900 | 77000 | 77000 | 76900 | 351 |
| 261 | 20230905 | 143100 | 17421723900 | 77000 | 77000 | 77000 | 76900 | 173 |
| 262 | 20230905 | 143000 | 17408408500 | 76900 | 77000 | 77000 | 76900 | 308 |
| 263 | 20230905 | 142900 | 17384705400 | 76900 | 76900 | 77000 | 76800 | 312 |
| 264 | 20230905 | 142800 | 17360721200 | 76900 | 76900 | 76900 | 76800 | 239 |
| 265 | 20230905 | 142700 | 17342349500 | 76800 | 76900 | 77000 | 76800 | 401 |
| 266 | 20230905 | 142600 | 17311497200 | 76900 | 76900 | 77000 | 76800 | 422 |
| 267 | 20230905 | 142500 | 17279024400 | 76800 | 76900 | 76900 | 76800 | 525 |
| 268 | 20230905 | 142400 | 17238686800 | 76900 | 76900 | 77000 | 76800 | 298 |
| 269 | 20230905 | 142300 | 17215774700 | 77000 | 76800 | 77000 | 76800 | 430 |
| 270 | 20230905 | 142200 | 17182702400 | 76800 | 77000 | 77000 | 76800 | 300 |
| 271 | 20230905 | 142100 | 17159620900 | 76900 | 76900 | 77000 | 76900 | 184 |
| 272 | 20230905 | 142000 | 17145465200 | 76900 | 77000 | 77000 | 76900 | 455 |
| 273 | 20230905 | 141900 | 17110439300 | 77000 | 77000 | 77000 | 76900 | 234 |
| 274 | 20230905 | 141800 | 17092428000 | 76900 | 76900 | 77000 | 76900 | 204 |
| 275 | 20230905 | 141700 | 17076730200 | 76900 | 77000 | 77100 | 76900 | 675 |
| 276 | 20230905 | 141600 | 17024779700 | 76900 | 77000 | 77000 | 76900 | 192 |
| 277 | 20230905 | 141500 | 17010004600 | 76900 | 77000 | 77000 | 76900 | 211 |
| 278 | 20230905 | 141400 | 16993766900 | 77000 | 77100 | 77100 | 76900 | 2135 |
| 279 | 20230905 | 141300 | 16829371700 | 77100 | 77100 | 77100 | 77000 | 200 |
| 280 | 20230905 | 141200 | 16813959300 | 77000 | 77100 | 77100 | 77000 | 259 |
| 281 | 20230905 | 141100 | 16793994100 | 77100 | 77100 | 77100 | 77000 | 291 |
| 282 | 20230905 | 141000 | 16771564400 | 77000 | 77100 | 77100 | 77000 | 891 |
| 283 | 20230905 | 140900 | 16702889200 | 77000 | 77100 | 77100 | 77000 | 386 |
| 284 | 20230905 | 140800 | 16673157700 | 77100 | 77100 | 77100 | 77000 | 281 |
| 285 | 20230905 | 140700 | 16651495000 | 77100 | 77100 | 77100 | 77000 | 335 |
| 286 | 20230905 | 140600 | 16625673300 | 77000 | 77200 | 77200 | 77000 | 1223 |
| 287 | 20230905 | 140500 | 16531431000 | 77200 | 77100 | 77200 | 77000 | 423 |
| 288 | 20230905 | 140400 | 16498790300 | 77100 | 77100 | 77100 | 77000 | 253 |
| 289 | 20230905 | 140300 | 16479285700 | 77000 | 77000 | 77100 | 77000 | 195 |
| 290 | 20230905 | 140200 | 16464258600 | 77100 | 77000 | 77100 | 77000 | 425 |
| 291 | 20230905 | 140100 | 16431504500 | 77100 | 77000 | 77100 | 77000 | 180 |
| 292 | 20230905 | 140000 | 16417629300 | 77100 | 76900 | 77100 | 76900 | 588 |
| 293 | 20230905 | 135900 | 16372347300 | 76900 | 77000 | 77000 | 76900 | 397 |
| 294 | 20230905 | 135800 | 16341789000 | 77000 | 77000 | 77000 | 76900 | 126 |
| 295 | 20230905 | 135700 | 16332094200 | 77000 | 77000 | 77000 | 76900 | 247 |
| 296 | 20230905 | 135600 | 16313078800 | 77000 | 76900 | 77000 | 76800 | 409 |
| 297 | 20230905 | 135500 | 16281621000 | 76900 | 76800 | 76900 | 76800 | 158 |
| 298 | 20230905 | 135400 | 16269481900 | 76800 | 76900 | 76900 | 76800 | 305 |
| 299 | 20230905 | 135300 | 16246040000 | 76800 | 76900 | 76900 | 76800 | 420 |
| 300 | 20230905 | 135200 | 16213759400 | 76800 | 76800 | 76900 | 76800 | 239 |
| 301 | 20230905 | 135100 | 16195390000 | 76900 | 76900 | 76900 | 76800 | 359 |
| 302 | 20230905 | 135000 | 16167796200 | 76800 | 76900 | 76900 | 76800 | 350 |
| 303 | 20230905 | 134900 | 16140890900 | 76900 | 76800 | 76900 | 76800 | 260 |
| 304 | 20230905 | 134800 | 16120908700 | 76900 | 76900 | 76900 | 76800 | 232 |
| 305 | 20230905 | 134700 | 16103085900 | 76900 | 76900 | 77000 | 76800 | 846 |
| 306 | 20230905 | 134600 | 16038040600 | 77000 | 77000 | 77000 | 76900 | 373 |
| 307 | 20230905 | 134500 | 16009342100 | 76900 | 77000 | 77000 | 76900 | 226 |
| 308 | 20230905 | 134400 | 15991952100 | 77000 | 77000 | 77000 | 76900 | 371 |
| 309 | 20230905 | 134300 | 15963387700 | 77000 | 77100 | 77200 | 76900 | 4173 |
| 310 | 20230905 | 134200 | 15641791700 | 77100 | 77100 | 77200 | 77100 | 238 |
| 311 | 20230905 | 134100 | 15623421800 | 77100 | 77200 | 77200 | 77100 | 425 |
| 312 | 20230905 | 134000 | 15590621300 | 77200 | 77200 | 77200 | 77100 | 209 |
| 313 | 20230905 | 133900 | 15574496700 | 77200 | 77200 | 77200 | 77100 | 421 |
| 314 | 20230905 | 133800 | 15542002600 | 77200 | 77100 | 77200 | 77100 | 412 |
| 315 | 20230905 | 133700 | 15510199500 | 77200 | 77100 | 77200 | 77100 | 303 |
| 316 | 20230905 | 133600 | 15486819900 | 77200 | 77100 | 77200 | 77100 | 321 |
| 317 | 20230905 | 133500 | 15462047900 | 77100 | 77200 | 77200 | 77100 | 637 |
| 318 | 20230905 | 133400 | 15412878300 | 77200 | 77200 | 77200 | 77100 | 230 |
| 319 | 20230905 | 133300 | 15395123500 | 77100 | 77200 | 77200 | 77100 | 257 |
| 320 | 20230905 | 133200 | 15375291000 | 77200 | 77200 | 77200 | 77100 | 296 |
| 321 | 20230905 | 133100 | 15352451800 | 77200 | 77200 | 77200 | 77100 | 178 |
| 322 | 20230905 | 133000 | 15338710600 | 77200 | 77200 | 77200 | 77100 | 270 |
| 323 | 20230905 | 132900 | 15317876900 | 77200 | 77200 | 77200 | 77100 | 266 |
| 324 | 20230905 | 132800 | 15297343000 | 77200 | 77200 | 77200 | 77100 | 357 |
| 325 | 20230905 | 132700 | 15269799300 | 77200 | 77200 | 77200 | 77100 | 104 |
| 326 | 20230905 | 132600 | 15261771800 | 77200 | 77300 | 77300 | 77100 | 2997 |
| 327 | 20230905 | 132500 | 15030388500 | 77300 | 77300 | 77300 | 77200 | 440 |
| 328 | 20230905 | 132400 | 14996383600 | 77300 | 77300 | 77400 | 77200 | 545 |
| 329 | 20230905 | 132300 | 14954252600 | 77200 | 77300 | 77300 | 77200 | 435 |
| 330 | 20230905 | 132200 | 14920628400 | 77300 | 77300 | 77300 | 77200 | 980 |
| 331 | 20230905 | 132100 | 14844918900 | 77300 | 77200 | 77300 | 77200 | 1375 |
| 332 | 20230905 | 132000 | 14738640400 | 77300 | 77300 | 77300 | 77200 | 425 |
| 333 | 20230905 | 131900 | 14705793900 | 77300 | 77300 | 77300 | 77200 | 327 |
| 334 | 20230905 | 131800 | 14680517300 | 77200 | 77300 | 77300 | 77200 | 514 |
| 335 | 20230905 | 131700 | 14640794600 | 77300 | 77100 | 77300 | 77100 | 2341 |
| 336 | 20230905 | 131600 | 14460035300 | 77100 | 77200 | 77200 | 77100 | 129 |
| 337 | 20230905 | 131500 | 14450076900 | 77100 | 77200 | 77200 | 77100 | 359 |
| 338 | 20230905 | 131400 | 14422374600 | 77200 | 77200 | 77200 | 77100 | 247 |
| 339 | 20230905 | 131300 | 14403306400 | 77200 | 77200 | 77200 | 77100 | 437 |
| 340 | 20230905 | 131200 | 14369581100 | 77200 | 77200 | 77200 | 77100 | 343 |
| 341 | 20230905 | 131100 | 14343113600 | 77200 | 77000 | 77200 | 77000 | 917 |
| 342 | 20230905 | 131000 | 14272408300 | 77100 | 77100 | 77100 | 77000 | 184 |
| 343 | 20230905 | 130900 | 14258222000 | 77000 | 77000 | 77100 | 77000 | 162 |
| 344 | 20230905 | 130800 | 14245745100 | 77100 | 77100 | 77100 | 77000 | 959 |
| 345 | 20230905 | 130700 | 14171807400 | 77000 | 77100 | 77100 | 77000 | 224 |
| 346 | 20230905 | 130600 | 14154552400 | 77100 | 77000 | 77100 | 77000 | 283 |
| 347 | 20230905 | 130500 | 14132743700 | 77000 | 77100 | 77100 | 77000 | 286 |
| 348 | 20230905 | 130400 | 14110698000 | 77100 | 77000 | 77100 | 76900 | 405 |
| 349 | 20230905 | 130300 | 14079507900 | 77000 | 77000 | 77000 | 76900 | 156 |
| 350 | 20230905 | 130200 | 14067503100 | 76900 | 76900 | 77000 | 76900 | 389 |
| 351 | 20230905 | 130100 | 14037563400 | 77000 | 77000 | 77000 | 76900 | 218 |
| 352 | 20230905 | 130000 | 14020778000 | 77000 | 77000 | 77000 | 76900 | 222 |
| 353 | 20230905 | 125900 | 14003689700 | 77000 | 77100 | 77100 | 77000 | 379 |
| 354 | 20230905 | 125800 | 13974482100 | 77100 | 77100 | 77100 | 77000 | 374 |
| 355 | 20230905 | 125700 | 13945671000 | 77100 | 77100 | 77100 | 77000 | 118 |
| 356 | 20230905 | 125600 | 13936574400 | 77100 | 77000 | 77100 | 76900 | 1079 |
| 357 | 20230905 | 125500 | 13853500600 | 76900 | 77000 | 77000 | 76900 | 157 |
| 358 | 20230905 | 125400 | 13841413500 | 77000 | 77000 | 77000 | 76900 | 207 |
| 359 | 20230905 | 125300 | 13825486600 | 77000 | 77000 | 77000 | 76900 | 128 |
| 360 | 20230905 | 125200 | 13815631300 | 77000 | 77000 | 77000 | 76900 | 328 |
| 361 | 20230905 | 125100 | 13790381900 | 76900 | 77100 | 77100 | 76900 | 332 |
| 362 | 20230905 | 125000 | 13764811900 | 77000 | 77000 | 77100 | 76900 | 965 |
| 363 | 20230905 | 124900 | 13690483600 | 76900 | 77000 | 77000 | 76900 | 247 |
| 364 | 20230905 | 124800 | 13671464800 | 76900 | 77000 | 77000 | 76900 | 222 |
| 365 | 20230905 | 124700 | 13654375800 | 77000 | 77000 | 77000 | 76900 | 464 |
| 366 | 20230905 | 124600 | 13618683600 | 77000 | 77000 | 77000 | 76900 | 326 |
| 367 | 20230905 | 124500 | 13593587200 | 76900 | 77000 | 77000 | 76900 | 387 |
| 368 | 20230905 | 124400 | 13563797800 | 76900 | 76900 | 77000 | 76900 | 79 |
| 369 | 20230905 | 124300 | 13557717500 | 76900 | 77000 | 77000 | 76900 | 338 |
| 370 | 20230905 | 124200 | 13531704500 | 77000 | 77000 | 77000 | 76900 | 218 |
| 371 | 20230905 | 124100 | 13514919700 | 77000 | 77000 | 77000 | 76900 | 1117 |
| 372 | 20230905 | 124000 | 13428915200 | 77000 | 76800 | 77000 | 76700 | 200 |
| 373 | 20230905 | 123900 | 13413525900 | 76800 | 77000 | 77000 | 76700 | 163 |
| 374 | 20230905 | 123800 | 13401006400 | 77000 | 76800 | 77000 | 76700 | 1636 |
| 375 | 20230905 | 123700 | 13275179700 | 76800 | 76800 | 76800 | 76700 | 713 |
| 376 | 20230905 | 123600 | 13220425400 | 76700 | 76800 | 76800 | 76700 | 94 |
| 377 | 20230905 | 123500 | 13213209700 | 76800 | 76700 | 76800 | 76700 | 683 |
| 378 | 20230905 | 123400 | 13160769200 | 76700 | 76700 | 76700 | 76600 | 272 |
| 379 | 20230905 | 123300 | 13139907000 | 76600 | 76800 | 76800 | 76600 | 149 |
| 380 | 20230905 | 123200 | 13128484500 | 76800 | 76700 | 76800 | 76600 | 263 |
| 381 | 20230905 | 123100 | 13108316300 | 76700 | 76700 | 76800 | 76700 | 236 |
| 382 | 20230905 | 123000 | 13090195900 | 76700 | 76800 | 76800 | 76700 | 737 |
| 383 | 20230905 | 122900 | 13033659100 | 76800 | 76800 | 76800 | 76700 | 153 |
| 384 | 20230905 | 122800 | 13021909900 | 76800 | 76700 | 76800 | 76700 | 298 |
| 385 | 20230905 | 122700 | 12999034900 | 76700 | 76700 | 76800 | 76700 | 117 |
| 386 | 20230905 | 122600 | 12990053200 | 76800 | 76800 | 76800 | 76700 | 379 |
| 387 | 20230905 | 122500 | 12960971900 | 76800 | 76700 | 76800 | 76700 | 261 |
| 388 | 20230905 | 122400 | 12940928000 | 76700 | 76800 | 76800 | 76700 | 421 |
| 389 | 20230905 | 122300 | 12908611400 | 76700 | 76800 | 76800 | 76700 | 186 |
| 390 | 20230905 | 122200 | 12894329500 | 76800 | 76700 | 76800 | 76600 | 439 |
| 391 | 20230905 | 122100 | 12860629800 | 76700 | 76700 | 76700 | 76600 | 139 |
| 392 | 20230905 | 122000 | 12849971200 | 76700 | 76800 | 76800 | 76600 | 152 |
| 393 | 20230905 | 121900 | 12838310700 | 76800 | 76800 | 76800 | 76700 | 305 |
| 394 | 20230905 | 121800 | 12814887100 | 76700 | 76700 | 76700 | 76600 | 460 |
| 395 | 20230905 | 121700 | 12779607100 | 76600 | 76600 | 76700 | 76600 | 113 |
| 396 | 20230905 | 121600 | 12770946700 | 76600 | 76600 | 76700 | 76600 | 212 |
| 397 | 20230905 | 121500 | 12754693400 | 76700 | 76700 | 76700 | 76600 | 312 |
| 398 | 20230905 | 121400 | 12730774800 | 76700 | 76600 | 76700 | 76600 | 86 |
| 399 | 20230905 | 121300 | 12724178900 | 76700 | 76700 | 76700 | 76600 | 417 |
| 400 | 20230905 | 121200 | 12692221200 | 76700 | 76700 | 76700 | 76600 | 214 |
| 401 | 20230905 | 121100 | 12675810800 | 76700 | 76600 | 76700 | 76600 | 176 |
| 402 | 20230905 | 121000 | 12662316400 | 76700 | 76700 | 76700 | 76600 | 159 |
| 403 | 20230905 | 120900 | 12650121300 | 76600 | 76700 | 76700 | 76600 | 230 |
| 404 | 20230905 | 120800 | 12632491700 | 76600 | 76700 | 76800 | 76600 | 135 |
| 405 | 20230905 | 120700 | 12622136000 | 76700 | 76800 | 76800 | 76600 | 513 |
| 406 | 20230905 | 120600 | 12582746000 | 76700 | 76700 | 76800 | 76700 | 154 |
| 407 | 20230905 | 120500 | 12570931200 | 76700 | 76700 | 76700 | 76600 | 189 |
| 408 | 20230905 | 120400 | 12556446100 | 76700 | 76600 | 76700 | 76600 | 1703 |
| 409 | 20230905 | 120300 | 12425831100 | 76600 | 76700 | 76700 | 76600 | 1124 |
| 410 | 20230905 | 120200 | 12339623800 | 76600 | 76700 | 76700 | 76600 | 224 |
| 411 | 20230905 | 120100 | 12322447200 | 76700 | 76700 | 76700 | 76600 | 267 |
| 412 | 20230905 | 120000 | 12301975800 | 76700 | 76800 | 76800 | 76600 | 145 |
| 413 | 20230905 | 115900 | 12290848300 | 76700 | 76700 | 76800 | 76700 | 124 |
| 414 | 20230905 | 115800 | 12281325800 | 76700 | 76500 | 76700 | 76500 | 321 |
| 415 | 20230905 | 115700 | 12256745300 | 76600 | 76600 | 76600 | 76500 | 126 |
| 416 | 20230905 | 115600 | 12247100200 | 76600 | 76700 | 76800 | 76600 | 290 |
| 417 | 20230905 | 115500 | 12224855200 | 76700 | 76700 | 76800 | 76600 | 252 |
| 418 | 20230905 | 115400 | 12205527100 | 76700 | 76500 | 76900 | 76500 | 2583 |
| 419 | 20230905 | 115300 | 12007500300 | 76500 | 76600 | 76600 | 76500 | 84 |
| 420 | 20230905 | 115200 | 12001066800 | 76600 | 76600 | 76600 | 76500 | 390 |
| 421 | 20230905 | 115100 | 11971199300 | 76500 | 76600 | 76600 | 76500 | 236 |
| 422 | 20230905 | 115000 | 11953136000 | 76600 | 76600 | 76600 | 76500 | 180 |
| 423 | 20230905 | 114900 | 11939359100 | 76600 | 76500 | 76600 | 76500 | 301 |
| 424 | 20230905 | 114800 | 11916306300 | 76500 | 76600 | 76600 | 76500 | 133 |
| 425 | 20230905 | 114700 | 11906120400 | 76600 | 76600 | 76600 | 76500 | 308 |
| 426 | 20230905 | 114600 | 11882540800 | 76600 | 76500 | 76600 | 76500 | 311 |
| 427 | 20230905 | 114500 | 11858726600 | 76600 | 76600 | 76600 | 76500 | 163 |
| 428 | 20230905 | 114400 | 11846247200 | 76600 | 76600 | 76600 | 76500 | 157 |
| 429 | 20230905 | 114300 | 11834221100 | 76600 | 76500 | 76700 | 76500 | 331 |
| 430 | 20230905 | 114200 | 11808852800 | 76600 | 76500 | 76600 | 76500 | 144 |
| 431 | 20230905 | 114100 | 11797829900 | 76600 | 76600 | 76600 | 76500 | 130 |
| 432 | 20230905 | 114000 | 11787876000 | 76600 | 76500 | 76700 | 76500 | 2641 |
| 433 | 20230905 | 113900 | 11585813800 | 76500 | 76600 | 76600 | 76500 | 382 |
| 434 | 20230905 | 113800 | 11556564800 | 76500 | 76600 | 76600 | 76500 | 242 |
| 435 | 20230905 | 113700 | 11538030600 | 76600 | 76600 | 76600 | 76500 | 257 |
| 436 | 20230905 | 113600 | 11518349700 | 76600 | 76600 | 76600 | 76500 | 396 |
| 437 | 20230905 | 113500 | 11488039100 | 76600 | 76500 | 76600 | 76500 | 285 |
| 438 | 20230905 | 113400 | 11466225900 | 76600 | 76500 | 76600 | 76500 | 300 |
| 439 | 20230905 | 113300 | 11443259700 | 76500 | 76600 | 76600 | 76500 | 246 |
| 440 | 20230905 | 113200 | 11424417300 | 76600 | 76600 | 76600 | 76500 | 212 |
| 441 | 20230905 | 113100 | 11408190200 | 76600 | 76700 | 76700 | 76500 | 287 |
| 442 | 20230905 | 113000 | 11386203400 | 76700 | 76600 | 76700 | 76500 | 111 |
| 443 | 20230905 | 112900 | 11377702600 | 76600 | 76600 | 76600 | 76500 | 339 |
| 444 | 20230905 | 112800 | 11351737700 | 76600 | 76600 | 76600 | 76500 | 286 |
| 445 | 20230905 | 112700 | 11329835000 | 76500 | 76600 | 76600 | 76500 | 199 |
| 446 | 20230905 | 112600 | 11314598700 | 76600 | 76600 | 76600 | 76500 | 325 |
| 447 | 20230905 | 112500 | 11289708400 | 76600 | 76600 | 76600 | 76500 | 258 |
| 448 | 20230905 | 112400 | 11269946600 | 76600 | 76500 | 76600 | 76500 | 417 |
| 449 | 20230905 | 112300 | 11238038500 | 76500 | 76600 | 76600 | 76500 | 276 |
| 450 | 20230905 | 112200 | 11216903800 | 76600 | 76600 | 76600 | 76500 | 321 |
| 451 | 20230905 | 112100 | 11192320000 | 76600 | 76600 | 76600 | 76500 | 263 |
| 452 | 20230905 | 112000 | 11172176700 | 76500 | 76700 | 76700 | 76500 | 510 |
| 453 | 20230905 | 111900 | 11133100900 | 76700 | 76600 | 76700 | 76600 | 268 |
| 454 | 20230905 | 111800 | 11112550700 | 76600 | 76600 | 76700 | 76600 | 192 |
| 455 | 20230905 | 111700 | 11097835500 | 76600 | 76700 | 76700 | 76600 | 226 |
| 456 | 20230905 | 111600 | 11080515700 | 76700 | 76600 | 76700 | 76600 | 403 |
| 457 | 20230905 | 111500 | 11049616900 | 76600 | 76800 | 76800 | 76600 | 292 |
| 458 | 20230905 | 111400 | 11027209000 | 76800 | 76700 | 76800 | 76600 | 96 |
| 459 | 20230905 | 111300 | 11019846800 | 76700 | 76600 | 76700 | 76500 | 437 |
| 460 | 20230905 | 111200 | 10986374100 | 76600 | 76600 | 76700 | 76500 | 226 |
| 461 | 20230905 | 111100 | 10969062200 | 76600 | 76700 | 76700 | 76600 | 232 |
| 462 | 20230905 | 111000 | 10951286200 | 76700 | 76700 | 76700 | 76600 | 478 |
| 463 | 20230905 | 110900 | 10914631300 | 76700 | 76600 | 76700 | 76600 | 274 |
| 464 | 20230905 | 110800 | 10893633700 | 76600 | 76700 | 76700 | 76600 | 172 |
| 465 | 20230905 | 110700 | 10880453500 | 76700 | 76800 | 76800 | 76600 | 507 |
| 466 | 20230905 | 110600 | 10841530900 | 76800 | 76700 | 76800 | 76500 | 611 |
| 467 | 20230905 | 110500 | 10794624500 | 76600 | 76600 | 76700 | 76600 | 358 |
| 468 | 20230905 | 110400 | 10767189500 | 76700 | 76700 | 76900 | 76600 | 1822 |
| 469 | 20230905 | 110300 | 10627276300 | 76700 | 76600 | 76700 | 76600 | 391 |
| 470 | 20230905 | 110200 | 10597291800 | 76600 | 76600 | 76600 | 76500 | 175 |
| 471 | 20230905 | 110100 | 10583892300 | 76600 | 76600 | 76700 | 76500 | 254 |
| 472 | 20230905 | 110000 | 10564436600 | 76600 | 76700 | 76700 | 76600 | 158 |
| 473 | 20230905 | 105900 | 10552323900 | 76700 | 76600 | 76700 | 76500 | 253 |
| 474 | 20230905 | 105800 | 10532941000 | 76600 | 76600 | 76600 | 76500 | 459 |
| 475 | 20230905 | 105700 | 10497787400 | 76600 | 76400 | 76600 | 76400 | 704 |
| 476 | 20230905 | 105600 | 10443885500 | 76500 | 76500 | 76500 | 76400 | 204 |
| 477 | 20230905 | 105500 | 10428284100 | 76500 | 76600 | 76600 | 76400 | 227 |
| 478 | 20230905 | 105400 | 10410907600 | 76500 | 76600 | 76600 | 76500 | 78 |
| 479 | 20230905 | 105300 | 10404939600 | 76600 | 76600 | 76600 | 76500 | 270 |
| 480 | 20230905 | 105200 | 10384266400 | 76500 | 76400 | 76600 | 76400 | 1627 |
| 481 | 20230905 | 105100 | 10259888200 | 76400 | 76500 | 76500 | 76300 | 4187 |
| 482 | 20230905 | 105000 | 9939832500 | 76500 | 76600 | 76600 | 76500 | 380 |
| 483 | 20230905 | 104900 | 9910730700 | 76600 | 76500 | 76600 | 76500 | 341 |
| 484 | 20230905 | 104800 | 9884624900 | 76600 | 76500 | 76600 | 76500 | 106 |
| 485 | 20230905 | 104700 | 9876507000 | 76600 | 76600 | 76600 | 76500 | 292 |
| 486 | 20230905 | 104600 | 9854145500 | 76600 | 76600 | 76600 | 76500 | 404 |
| 487 | 20230905 | 104500 | 9823208700 | 76500 | 76600 | 76600 | 76500 | 151 |
| 488 | 20230905 | 104400 | 9811651400 | 76600 | 76600 | 76600 | 76500 | 259 |
| 489 | 20230905 | 104300 | 9791812100 | 76600 | 76600 | 76600 | 76500 | 239 |
| 490 | 20230905 | 104200 | 9773510800 | 76600 | 76600 | 76600 | 76500 | 353 |
| 491 | 20230905 | 104100 | 9746483400 | 76500 | 76600 | 76600 | 76500 | 249 |
| 492 | 20230905 | 104000 | 9727428600 | 76600 | 76600 | 76600 | 76500 | 435 |
| 493 | 20230905 | 103900 | 9694112800 | 76600 | 76600 | 76600 | 76500 | 392 |
| 494 | 20230905 | 103800 | 9664090300 | 76600 | 76600 | 76600 | 76500 | 110 |
| 495 | 20230905 | 103700 | 9655671700 | 76600 | 76600 | 76600 | 76500 | 262 |
| 496 | 20230905 | 103600 | 9635608400 | 76500 | 76600 | 76600 | 76500 | 367 |
| 497 | 20230905 | 103500 | 9607496400 | 76600 | 76600 | 76600 | 76500 | 297 |
| 498 | 20230905 | 103400 | 9584750400 | 76600 | 76600 | 76600 | 76500 | 1376 |
| 499 | 20230905 | 103300 | 9479465600 | 76600 | 76600 | 76600 | 76500 | 594 |
| 500 | 20230905 | 103200 | 9433969300 | 76600 | 76600 | 76600 | 76500 | 293 |
| 501 | 20230905 | 103100 | 9411530300 | 76600 | 76500 | 76600 | 76500 | 1142 |
| 502 | 20230905 | 103000 | 9324060600 | 76500 | 76500 | 76600 | 76500 | 1293 |
| 503 | 20230905 | 102900 | 9225029200 | 76600 | 76500 | 76600 | 76500 | 463 |
| 504 | 20230905 | 102800 | 9189583200 | 76600 | 76600 | 76600 | 76500 | 334 |
| 505 | 20230905 | 102700 | 9164026600 | 76600 | 76500 | 76600 | 76500 | 317 |
| 506 | 20230905 | 102600 | 9139751500 | 76600 | 76600 | 76600 | 76500 | 225 |
| 507 | 20230905 | 102500 | 9122525000 | 76600 | 76600 | 76600 | 76500 | 590 |
| 508 | 20230905 | 102400 | 9077342300 | 76600 | 76600 | 76600 | 76500 | 347 |
| 509 | 20230905 | 102300 | 9050767000 | 76500 | 76500 | 76600 | 76500 | 209 |
| 510 | 20230905 | 102200 | 9034770600 | 76500 | 76600 | 76600 | 76500 | 205 |
| 511 | 20230905 | 102100 | 9019084200 | 76600 | 76400 | 76600 | 76400 | 496 |
| 512 | 20230905 | 102000 | 8981114700 | 76400 | 76500 | 76500 | 76400 | 220 |
| 513 | 20230905 | 101900 | 8964289400 | 76500 | 76600 | 76600 | 76400 | 336 |
| 514 | 20230905 | 101800 | 8938591500 | 76600 | 76600 | 76600 | 76500 | 329 |
| 515 | 20230905 | 101700 | 8913403700 | 76600 | 76600 | 76600 | 76500 | 307 |
| 516 | 20230905 | 101600 | 8889895500 | 76600 | 76500 | 76600 | 76400 | 664 |
| 517 | 20230905 | 101500 | 8839101900 | 76500 | 76600 | 76600 | 76400 | 358 |
| 518 | 20230905 | 101400 | 8811726200 | 76500 | 76500 | 76500 | 76400 | 390 |
| 519 | 20230905 | 101300 | 8781902700 | 76500 | 76600 | 76600 | 76400 | 208 |
| 520 | 20230905 | 101200 | 8765989900 | 76600 | 76500 | 76600 | 76400 | 316 |
| 521 | 20230905 | 101100 | 8741798100 | 76600 | 76600 | 76600 | 76500 | 369 |
| 522 | 20230905 | 101000 | 8713543900 | 76600 | 76500 | 76600 | 76500 | 226 |
| 523 | 20230905 | 100900 | 8696235700 | 76600 | 76600 | 76600 | 76500 | 259 |
| 524 | 20230905 | 100800 | 8676404700 | 76600 | 76600 | 76600 | 76500 | 109 |
| 525 | 20230905 | 100700 | 8668063000 | 76600 | 76600 | 76600 | 76400 | 387 |
| 526 | 20230905 | 100600 | 8638430600 | 76600 | 76500 | 76600 | 76400 | 242 |
| 527 | 20230905 | 100500 | 8619912400 | 76500 | 76500 | 76600 | 76500 | 232 |
| 528 | 20230905 | 100400 | 8602158500 | 76500 | 76400 | 76500 | 76400 | 400 |
| 529 | 20230905 | 100300 | 8571581000 | 76500 | 76500 | 76500 | 76400 | 335 |
| 530 | 20230905 | 100200 | 8545965500 | 76500 | 76500 | 76500 | 76400 | 100 |
| 531 | 20230905 | 100100 | 8538320500 | 76500 | 76400 | 76500 | 76300 | 758 |
| 532 | 20230905 | 100000 | 8480414700 | 76300 | 76500 | 76500 | 76300 | 826 |
| 533 | 20230905 | 095900 | 8417287300 | 76400 | 76500 | 76500 | 76400 | 124 |
| 534 | 20230905 | 095800 | 8407805600 | 76500 | 76500 | 76500 | 76400 | 480 |
| 535 | 20230905 | 095700 | 8371094200 | 76500 | 76400 | 76500 | 76400 | 490 |
| 536 | 20230905 | 095600 | 8333643200 | 76400 | 76600 | 76600 | 76400 | 307 |
| 537 | 20230905 | 095500 | 8310176400 | 76500 | 76600 | 76600 | 76400 | 396 |
| 538 | 20230905 | 095400 | 8279912100 | 76400 | 76600 | 76600 | 76400 | 384 |
| 539 | 20230905 | 095300 | 8250525400 | 76500 | 76600 | 76600 | 76500 | 153 |
| 540 | 20230905 | 095200 | 8238816300 | 76500 | 76600 | 76600 | 76500 | 200 |
| 541 | 20230905 | 095100 | 8223505300 | 76600 | 76400 | 76600 | 76400 | 605 |
| 542 | 20230905 | 095000 | 8177237300 | 76400 | 76500 | 76500 | 76400 | 643 |
| 543 | 20230905 | 094900 | 8128076500 | 76400 | 76600 | 76600 | 76400 | 329 |
| 544 | 20230905 | 094800 | 8102904600 | 76500 | 76500 | 76600 | 76400 | 996 |
| 545 | 20230905 | 094700 | 8026687200 | 76600 | 76500 | 76600 | 76500 | 329 |
| 546 | 20230905 | 094600 | 8001511800 | 76600 | 76700 | 76700 | 76500 | 913 |
| 547 | 20230905 | 094500 | 7931560600 | 76600 | 76900 | 76900 | 76600 | 1713 |
| 548 | 20230905 | 094400 | 7800141800 | 76900 | 76800 | 77000 | 76800 | 1020 |
| 549 | 20230905 | 094300 | 7721706600 | 76900 | 76900 | 76900 | 76800 | 290 |
| 550 | 20230905 | 094200 | 7699413900 | 76800 | 76800 | 76900 | 76800 | 1306 |
| 551 | 20230905 | 094100 | 7599038900 | 76800 | 76800 | 76800 | 76600 | 824 |
| 552 | 20230905 | 094000 | 7535795300 | 76800 | 76400 | 76800 | 76400 | 1395 |
| 553 | 20230905 | 093900 | 7428855800 | 76500 | 76400 | 76600 | 76400 | 522 |
| 554 | 20230905 | 093800 | 7388931600 | 76500 | 76400 | 76500 | 76300 | 1517 |
| 555 | 20230905 | 093700 | 7272897100 | 76400 | 76500 | 76500 | 76300 | 382 |
| 556 | 20230905 | 093600 | 7243702700 | 76500 | 76500 | 76500 | 76400 | 234 |
| 557 | 20230905 | 093500 | 7225804000 | 76400 | 76400 | 76500 | 76300 | 445 |
| 558 | 20230905 | 093400 | 7191799100 | 76300 | 76400 | 76500 | 76300 | 305 |
| 559 | 20230905 | 093300 | 7168504000 | 76500 | 76300 | 76500 | 76300 | 307 |
| 560 | 20230905 | 093200 | 7145039500 | 76300 | 76500 | 76500 | 76200 | 659 |
| 561 | 20230905 | 093100 | 7094733400 | 76600 | 76400 | 76700 | 76300 | 3559 |
| 562 | 20230905 | 093000 | 6822501900 | 76400 | 76100 | 76400 | 76000 | 1576 |
| 563 | 20230905 | 092900 | 6702388200 | 76000 | 76100 | 76100 | 75900 | 232 |
| 564 | 20230905 | 092800 | 6684750500 | 76000 | 75900 | 76000 | 75900 | 1278 |
| 565 | 20230905 | 092700 | 6587658400 | 75900 | 76300 | 76300 | 75900 | 6193 |
| 566 | 20230905 | 092600 | 6116700600 | 76200 | 76300 | 76300 | 76200 | 467 |
| 567 | 20230905 | 092500 | 6081079800 | 76300 | 76400 | 76400 | 76200 | 211 |
| 568 | 20230905 | 092400 | 6064978400 | 76300 | 76100 | 76400 | 76100 | 1093 |
| 569 | 20230905 | 092300 | 5981627600 | 76200 | 76100 | 76200 | 76100 | 280 |
| 570 | 20230905 | 092200 | 5960302100 | 76100 | 76100 | 76200 | 76100 | 468 |
| 571 | 20230905 | 092100 | 5924656600 | 76200 | 76100 | 76200 | 76100 | 400 |
| 572 | 20230905 | 092000 | 5894182600 | 76200 | 76200 | 76400 | 76100 | 3182 |
| 573 | 20230905 | 091900 | 5651693600 | 76200 | 76300 | 76300 | 76100 | 250 |
| 574 | 20230905 | 091800 | 5632639100 | 76300 | 76200 | 76400 | 76100 | 1106 |
| 575 | 20230905 | 091700 | 5548323000 | 76100 | 76100 | 76200 | 76000 | 2259 |
| 576 | 20230905 | 091600 | 5376396800 | 76100 | 76100 | 76200 | 76000 | 1182 |
| 577 | 20230905 | 091500 | 5286375600 | 76100 | 76000 | 76100 | 76000 | 1661 |
| 578 | 20230905 | 091400 | 5160056400 | 76000 | 75800 | 76000 | 75700 | 2319 |
| 579 | 20230905 | 091300 | 4984169700 | 75800 | 75800 | 75800 | 75700 | 1449 |
| 580 | 20230905 | 091200 | 4874358100 | 75800 | 75600 | 75800 | 75500 | 5237 |
| 581 | 20230905 | 091100 | 4478344700 | 75600 | 75900 | 75900 | 75500 | 7190 |
| 582 | 20230905 | 091000 | 3934178100 | 75800 | 76000 | 76000 | 75800 | 2417 |
| 583 | 20230905 | 090900 | 3750759800 | 75900 | 75900 | 76000 | 75900 | 701 |
| 584 | 20230905 | 090800 | 3697522500 | 76000 | 76100 | 76100 | 75900 | 3191 |
| 585 | 20230905 | 090700 | 3455128900 | 76000 | 76000 | 76200 | 75800 | 4033 |
| 586 | 20230905 | 090600 | 3148678400 | 75900 | 76500 | 76600 | 75800 | 11146 |
| 587 | 20230905 | 090500 | 2300179300 | 76500 | 76600 | 76700 | 76500 | 2180 |
| 588 | 20230905 | 090400 | 2133215900 | 76700 | 76400 | 76900 | 76400 | 3554 |
| 589 | 20230905 | 090300 | 1861016000 | 76400 | 77000 | 77000 | 76400 | 3468 |
| 590 | 20230905 | 090200 | 1594976600 | 77000 | 76900 | 77000 | 76900 | 1507 |
| 591 | 20230905 | 090100 | 1478974200 | 77000 | 76900 | 77000 | 76800 | 2412 |
| 592 | 20230905 | 090000 | 1293467900 | 77000 | 77300 | 77400 | 76600 | 16765 |