31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230904 | 183600 | 23379732800 | 56200 | 56200 | 56200 | 56200 | 3835 |
| 3 | 20230904 | 183500 | 23379732800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 4 | 20230904 | 183400 | 23379732800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 5 | 20230904 | 183300 | 23379732800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 6 | 20230904 | 183200 | 23379732800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 7 | 20230904 | 183100 | 23379732800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 8 | 20230904 | 183000 | 23379732800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 9 | 20230904 | 182900 | 23379732800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 10 | 20230904 | 182800 | 23379732800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 11 | 20230904 | 182700 | 23379732800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 12 | 20230904 | 182600 | 23379732800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 13 | 20230904 | 182500 | 23379732800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 14 | 20230904 | 182400 | 23379732800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 15 | 20230904 | 182300 | 23379732800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 16 | 20230904 | 182200 | 23379732800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 17 | 20230904 | 182100 | 23379732800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 18 | 20230904 | 182000 | 23379732800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 19 | 20230904 | 181900 | 23379732800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 20 | 20230904 | 181800 | 23379732800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 21 | 20230904 | 181700 | 23379732800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 22 | 20230904 | 181600 | 23379732800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 23 | 20230904 | 181500 | 23379732800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 24 | 20230904 | 181400 | 23379732800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 25 | 20230904 | 181300 | 23379732800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 26 | 20230904 | 181200 | 23379732800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 27 | 20230904 | 181100 | 23379732800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 28 | 20230904 | 181000 | 23379732800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 29 | 20230904 | 180900 | 23379732800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 30 | 20230904 | 180800 | 23379732800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 31 | 20230904 | 180700 | 23379732800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 32 | 20230904 | 180600 | 23379732800 | 56200 | 56200 | 56200 | 56200 | 3835 |
| 33 | 20230904 | 180500 | 23379732800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 34 | 20230904 | 180400 | 23379732800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 35 | 20230904 | 180300 | 23379732800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 36 | 20230904 | 180200 | 23379732800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 37 | 20230904 | 180100 | 23379732800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 38 | 20230904 | 180000 | 23379732800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 39 | 20230904 | 175900 | 23379732800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 40 | 20230904 | 175800 | 23379732800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 41 | 20230904 | 175700 | 23379732800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 42 | 20230904 | 175600 | 23379732800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 43 | 20230904 | 175500 | 23379732800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 44 | 20230904 | 175400 | 23379732800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 45 | 20230904 | 175300 | 23379732800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 46 | 20230904 | 175200 | 23379732800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 47 | 20230904 | 175100 | 23379732800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 48 | 20230904 | 175000 | 23379732800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 49 | 20230904 | 174900 | 23379732800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 50 | 20230904 | 174800 | 23379732800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 51 | 20230904 | 174700 | 23379732800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 52 | 20230904 | 174600 | 23379732800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 53 | 20230904 | 174500 | 23379732800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 54 | 20230904 | 174400 | 23379732800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 55 | 20230904 | 174300 | 23379732800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 56 | 20230904 | 174200 | 23379732800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 57 | 20230904 | 174100 | 23379732800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 58 | 20230904 | 174000 | 23379732800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 59 | 20230904 | 173900 | 23379732800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 60 | 20230904 | 173800 | 23379732800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 61 | 20230904 | 173700 | 23379732800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 62 | 20230904 | 173600 | 23379732800 | 56200 | 56200 | 56200 | 56200 | 3835 |
| 63 | 20230904 | 173500 | 23379732800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 64 | 20230904 | 173400 | 23379732800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 65 | 20230904 | 173300 | 23379732800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 66 | 20230904 | 173200 | 23379732800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 67 | 20230904 | 173100 | 23379732800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 68 | 20230904 | 173000 | 23379732800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 69 | 20230904 | 172900 | 23379732800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 70 | 20230904 | 172800 | 23379732800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 71 | 20230904 | 172700 | 23379732800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 72 | 20230904 | 172600 | 23379732800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 73 | 20230904 | 172500 | 23379732800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 74 | 20230904 | 172400 | 23379732800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 75 | 20230904 | 172300 | 23379732800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 76 | 20230904 | 172200 | 23379732800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 77 | 20230904 | 172100 | 23379732800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 78 | 20230904 | 172000 | 23379732800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 79 | 20230904 | 171900 | 23379732800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 80 | 20230904 | 171800 | 23379732800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 81 | 20230904 | 171700 | 23379732800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 82 | 20230904 | 171600 | 23379732800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 83 | 20230904 | 171500 | 23379732800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 84 | 20230904 | 171400 | 23379732800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 85 | 20230904 | 171300 | 23379732800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 86 | 20230904 | 171200 | 23379732800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 87 | 20230904 | 171100 | 23379732800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 88 | 20230904 | 171000 | 23379732800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 89 | 20230904 | 170900 | 23379732800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 90 | 20230904 | 170800 | 23379732800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 91 | 20230904 | 170700 | 23379732800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 92 | 20230904 | 170600 | 23379732800 | 56200 | 56200 | 56200 | 56200 | 3835 |
| 93 | 20230904 | 170500 | 23379732800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 94 | 20230904 | 170400 | 23379732800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 95 | 20230904 | 170300 | 23379732800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 96 | 20230904 | 170200 | 23379732800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 97 | 20230904 | 170100 | 23379732800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 98 | 20230904 | 170000 | 23379732800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 99 | 20230904 | 165900 | 23379732800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 100 | 20230904 | 165800 | 23379732800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 101 | 20230904 | 165700 | 23379732800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 102 | 20230904 | 165600 | 23379732800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 103 | 20230904 | 165500 | 23379732800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 104 | 20230904 | 165400 | 23379732800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 105 | 20230904 | 165300 | 23379732800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 106 | 20230904 | 165200 | 23379732800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 107 | 20230904 | 165100 | 23379732800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 108 | 20230904 | 165000 | 23379732800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 109 | 20230904 | 164900 | 23379732800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 110 | 20230904 | 164800 | 23379732800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 111 | 20230904 | 164700 | 23379732800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 112 | 20230904 | 164600 | 23379732800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 113 | 20230904 | 164500 | 23379732800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 114 | 20230904 | 164400 | 23379732800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 115 | 20230904 | 164300 | 23379732800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 116 | 20230904 | 164200 | 23379732800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 117 | 20230904 | 164100 | 23379732800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 118 | 20230904 | 164000 | 23379732800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 119 | 20230904 | 163900 | 23379732800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 120 | 20230904 | 163800 | 23379732800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 121 | 20230904 | 163700 | 23379732800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 122 | 20230904 | 163600 | 23379732800 | 56200 | 56200 | 56200 | 56200 | 3835 |
| 123 | 20230904 | 163500 | 23379732800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 124 | 20230904 | 163400 | 23379732800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 125 | 20230904 | 163300 | 23379732800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 126 | 20230904 | 163200 | 23379732800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 127 | 20230904 | 163100 | 23379732800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 128 | 20230904 | 163000 | 23379732800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 129 | 20230904 | 162900 | 23379732800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 130 | 20230904 | 162800 | 23379732800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 131 | 20230904 | 162700 | 23379732800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 132 | 20230904 | 162600 | 23379732800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 133 | 20230904 | 162500 | 23379732800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 134 | 20230904 | 162400 | 23379732800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 135 | 20230904 | 162300 | 23379732800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 136 | 20230904 | 162200 | 23379732800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 137 | 20230904 | 162100 | 23379732800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 138 | 20230904 | 162000 | 23379732800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 139 | 20230904 | 161900 | 23379732800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 140 | 20230904 | 161800 | 23379732800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 141 | 20230904 | 161700 | 23379732800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 142 | 20230904 | 161600 | 23379732800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 143 | 20230904 | 161500 | 23379732800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 144 | 20230904 | 161400 | 23379732800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 145 | 20230904 | 161300 | 23379732800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 146 | 20230904 | 161200 | 23379732800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 147 | 20230904 | 161100 | 23379732800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 148 | 20230904 | 161000 | 23379732800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 149 | 20230904 | 160900 | 23379732800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 150 | 20230904 | 160800 | 23379732800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 151 | 20230904 | 160700 | 23379732800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 152 | 20230904 | 160600 | 23379732800 | 56200 | 56200 | 56200 | 56200 | 3835 |
| 153 | 20230904 | 160500 | 23379732800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 154 | 20230904 | 160400 | 23379732800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 155 | 20230904 | 160300 | 23379732800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 156 | 20230904 | 160200 | 23379732800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 157 | 20230904 | 160100 | 23379732800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 158 | 20230904 | 160000 | 23379732800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 159 | 20230904 | 155900 | 23379732800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 160 | 20230904 | 155800 | 23379732800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 161 | 20230904 | 155700 | 23379732800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 162 | 20230904 | 155600 | 23379732800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 163 | 20230904 | 155500 | 23379732800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 164 | 20230904 | 155400 | 23379732800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 165 | 20230904 | 155300 | 23379732800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 166 | 20230904 | 155200 | 23379732800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 167 | 20230904 | 155100 | 23379732800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 168 | 20230904 | 155000 | 23379732800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 169 | 20230904 | 154900 | 23379732800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 170 | 20230904 | 154800 | 23379732800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 171 | 20230904 | 154700 | 23379732800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 172 | 20230904 | 154600 | 23379732800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 173 | 20230904 | 154500 | 23379732800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 174 | 20230904 | 154400 | 23379732800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 175 | 20230904 | 154300 | 23379732800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 176 | 20230904 | 154200 | 23379732800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 177 | 20230904 | 154100 | 23379732800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 178 | 20230904 | 154000 | 23379732800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 179 | 20230904 | 153900 | 23379732800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 180 | 20230904 | 153800 | 23379732800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 181 | 20230904 | 153700 | 23379732800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 182 | 20230904 | 153600 | 23379732800 | 56200 | 56200 | 56200 | 56200 | 3835 |
| 183 | 20230904 | 153500 | 23379732800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 184 | 20230904 | 153400 | 23379732800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 185 | 20230904 | 153300 | 23379732800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 186 | 20230904 | 153200 | 23379732800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 187 | 20230904 | 153100 | 23379732800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 188 | 20230904 | 153000 | 23379732800 | 56200 | 56200 | 56200 | 56200 | 3835 |
| 189 | 20230904 | 152900 | 23164205800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 190 | 20230904 | 152800 | 23164205800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 191 | 20230904 | 152700 | 23164205800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 192 | 20230904 | 152600 | 23164205800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 193 | 20230904 | 152500 | 23164205800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 194 | 20230904 | 152400 | 23164205800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 195 | 20230904 | 152300 | 23164205800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 196 | 20230904 | 152200 | 23164205800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 197 | 20230904 | 152100 | 23164205800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 198 | 20230904 | 152000 | 23164205800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 199 | 20230904 | 151900 | 23164205800 | 56200 | 56200 | 56300 | 56100 | 1343 |
| 200 | 20230904 | 151800 | 23088734000 | 56200 | 56100 | 56300 | 56100 | 1680 |
| 201 | 20230904 | 151700 | 22994316100 | 56200 | 56000 | 56200 | 56000 | 1179 |
| 202 | 20230904 | 151600 | 22928121600 | 56100 | 56100 | 56200 | 56000 | 1564 |
| 203 | 20230904 | 151500 | 22840369000 | 56100 | 56000 | 56100 | 56000 | 1171 |
| 204 | 20230904 | 151400 | 22774716200 | 56000 | 56000 | 56100 | 56000 | 929 |
| 205 | 20230904 | 151300 | 22722681000 | 56100 | 55900 | 56100 | 55900 | 820 |
| 206 | 20230904 | 151200 | 22676713500 | 56100 | 55900 | 56100 | 55800 | 1781 |
| 207 | 20230904 | 151100 | 22577017900 | 56000 | 55900 | 56000 | 55900 | 3351 |
| 208 | 20230904 | 151000 | 22389486800 | 55900 | 55800 | 55900 | 55800 | 950 |
| 209 | 20230904 | 150900 | 22336388700 | 55800 | 55900 | 55900 | 55800 | 186 |
| 210 | 20230904 | 150800 | 22326004300 | 55900 | 55800 | 55900 | 55800 | 187 |
| 211 | 20230904 | 150700 | 22315567900 | 55800 | 55700 | 55900 | 55700 | 1426 |
| 212 | 20230904 | 150600 | 22235996800 | 55800 | 56000 | 56000 | 55800 | 927 |
| 213 | 20230904 | 150500 | 22184235300 | 56000 | 56100 | 56100 | 55900 | 1797 |
| 214 | 20230904 | 150400 | 22083678200 | 56100 | 56100 | 56100 | 55800 | 1604 |
| 215 | 20230904 | 150300 | 21993899100 | 56100 | 55900 | 56100 | 55900 | 1031 |
| 216 | 20230904 | 150200 | 21936161100 | 56000 | 55700 | 56000 | 55700 | 466 |
| 217 | 20230904 | 150100 | 21910092200 | 56000 | 55800 | 56000 | 55600 | 2271 |
| 218 | 20230904 | 150000 | 21783359600 | 55600 | 55500 | 55800 | 55500 | 295 |
| 219 | 20230904 | 145900 | 21766957700 | 55500 | 55800 | 55800 | 55500 | 196 |
| 220 | 20230904 | 145800 | 21756047100 | 55400 | 55800 | 55800 | 55400 | 1509 |
| 221 | 20230904 | 145700 | 21672246200 | 55800 | 55800 | 55900 | 55800 | 280 |
| 222 | 20230904 | 145600 | 21656600400 | 55700 | 55600 | 55900 | 55500 | 1022 |
| 223 | 20230904 | 145500 | 21599853100 | 55600 | 55700 | 55800 | 55500 | 620 |
| 224 | 20230904 | 145400 | 21565283300 | 55500 | 55800 | 55800 | 55500 | 1088 |
| 225 | 20230904 | 145300 | 21504753200 | 55800 | 55800 | 55800 | 55700 | 200 |
| 226 | 20230904 | 145200 | 21493595700 | 55800 | 55800 | 55800 | 55700 | 42 |
| 227 | 20230904 | 145100 | 21491255600 | 55800 | 55700 | 55800 | 55700 | 95 |
| 228 | 20230904 | 145000 | 21485960500 | 55700 | 55800 | 55800 | 55700 | 245 |
| 229 | 20230904 | 144900 | 21472308700 | 55800 | 55600 | 55800 | 55500 | 2082 |
| 230 | 20230904 | 144800 | 21356683400 | 55800 | 55700 | 55800 | 55500 | 538 |
| 231 | 20230904 | 144700 | 21326779200 | 55700 | 55600 | 55700 | 55500 | 513 |
| 232 | 20230904 | 144600 | 21298256200 | 55500 | 55700 | 55700 | 55500 | 1512 |
| 233 | 20230904 | 144500 | 21214197000 | 55600 | 55800 | 55800 | 55600 | 2348 |
| 234 | 20230904 | 144400 | 21083482100 | 55700 | 55700 | 55800 | 55700 | 313 |
| 235 | 20230904 | 144300 | 21066033600 | 55700 | 55800 | 55800 | 55700 | 118 |
| 236 | 20230904 | 144200 | 21059460400 | 55700 | 55700 | 55800 | 55700 | 1301 |
| 237 | 20230904 | 144100 | 20986989700 | 55700 | 55800 | 55800 | 55700 | 262 |
| 238 | 20230904 | 144000 | 20972391000 | 55800 | 55700 | 55800 | 55700 | 131 |
| 239 | 20230904 | 143900 | 20965084200 | 55800 | 56000 | 56000 | 55700 | 417 |
| 240 | 20230904 | 143800 | 20941815300 | 55800 | 55900 | 56000 | 55800 | 1156 |
| 241 | 20230904 | 143700 | 20877220900 | 55900 | 56000 | 56000 | 55900 | 103 |
| 242 | 20230904 | 143600 | 20871455100 | 55900 | 55900 | 55900 | 55900 | 8 |
| 243 | 20230904 | 143500 | 20871007900 | 55900 | 55900 | 56000 | 55900 | 123 |
| 244 | 20230904 | 143400 | 20864120500 | 56000 | 55900 | 56000 | 55900 | 339 |
| 245 | 20230904 | 143300 | 20845151500 | 56000 | 56000 | 56000 | 55900 | 96 |
| 246 | 20230904 | 143200 | 20839779600 | 55800 | 55900 | 56000 | 55800 | 120 |
| 247 | 20230904 | 143100 | 20833073500 | 55900 | 55800 | 56000 | 55800 | 558 |
| 248 | 20230904 | 143000 | 20801930400 | 55900 | 56000 | 56000 | 55900 | 555 |
| 249 | 20230904 | 142900 | 20770903500 | 55900 | 56000 | 56100 | 55900 | 94 |
| 250 | 20230904 | 142800 | 20765644600 | 56100 | 56000 | 56100 | 55800 | 1439 |
| 251 | 20230904 | 142700 | 20685101100 | 56000 | 56000 | 56000 | 55900 | 88 |
| 252 | 20230904 | 142600 | 20680175600 | 55900 | 56000 | 56000 | 55900 | 36 |
| 253 | 20230904 | 142500 | 20678161400 | 56000 | 56000 | 56000 | 55900 | 50 |
| 254 | 20230904 | 142400 | 20675362600 | 56000 | 55900 | 56000 | 55900 | 40 |
| 255 | 20230904 | 142300 | 20673122700 | 56000 | 55900 | 56000 | 55800 | 69 |
| 256 | 20230904 | 142200 | 20669262000 | 56000 | 55900 | 56000 | 55900 | 839 |
| 257 | 20230904 | 142100 | 20622315300 | 56000 | 56000 | 56000 | 55900 | 267 |
| 258 | 20230904 | 142000 | 20607368500 | 56000 | 56000 | 56000 | 56000 | 227 |
| 259 | 20230904 | 141900 | 20594656500 | 55900 | 55900 | 55900 | 55900 | 117 |
| 260 | 20230904 | 141800 | 20588116200 | 55900 | 55800 | 55900 | 55800 | 115 |
| 261 | 20230904 | 141700 | 20581689300 | 55800 | 55900 | 55900 | 55800 | 352 |
| 262 | 20230904 | 141600 | 20562015100 | 55700 | 55800 | 55900 | 55700 | 392 |
| 263 | 20230904 | 141500 | 20540141700 | 55800 | 55800 | 55900 | 55800 | 24 |
| 264 | 20230904 | 141400 | 20538801500 | 55800 | 55700 | 55800 | 55700 | 145 |
| 265 | 20230904 | 141300 | 20530713700 | 55800 | 55800 | 55800 | 55700 | 36 |
| 266 | 20230904 | 141200 | 20528706000 | 55700 | 55700 | 55800 | 55700 | 133 |
| 267 | 20230904 | 141100 | 20521293700 | 55700 | 55700 | 55700 | 55700 | 53 |
| 268 | 20230904 | 141000 | 20518341600 | 55700 | 55900 | 55900 | 55600 | 184 |
| 269 | 20230904 | 140900 | 20508095800 | 55900 | 55700 | 55900 | 55700 | 123 |
| 270 | 20230904 | 140800 | 20501239500 | 55700 | 55700 | 55700 | 55600 | 345 |
| 271 | 20230904 | 140700 | 20482023100 | 55700 | 55600 | 55700 | 55600 | 163 |
| 272 | 20230904 | 140600 | 20472955400 | 55600 | 55600 | 55700 | 55600 | 182 |
| 273 | 20230904 | 140500 | 20462835600 | 55600 | 55800 | 55900 | 55600 | 1346 |
| 274 | 20230904 | 140400 | 20387888700 | 55900 | 55700 | 55900 | 55700 | 40 |
| 275 | 20230904 | 140300 | 20385655700 | 55900 | 55700 | 55900 | 55700 | 568 |
| 276 | 20230904 | 140200 | 20353950700 | 55800 | 55800 | 55800 | 55700 | 180 |
| 277 | 20230904 | 140100 | 20343909800 | 55800 | 55700 | 55800 | 55600 | 484 |
| 278 | 20230904 | 140000 | 20316945900 | 55700 | 55600 | 55700 | 55600 | 264 |
| 279 | 20230904 | 135900 | 20302242400 | 55700 | 55600 | 55700 | 55600 | 111 |
| 280 | 20230904 | 135800 | 20296069200 | 55700 | 55700 | 55700 | 55600 | 111 |
| 281 | 20230904 | 135700 | 20289886600 | 55700 | 55600 | 55700 | 55600 | 188 |
| 282 | 20230904 | 135600 | 20279430000 | 55600 | 55700 | 55700 | 55600 | 466 |
| 283 | 20230904 | 135500 | 20253485200 | 55700 | 55600 | 55700 | 55600 | 81 |
| 284 | 20230904 | 135400 | 20248976700 | 55700 | 55600 | 55700 | 55600 | 382 |
| 285 | 20230904 | 135300 | 20227730200 | 55700 | 55600 | 55700 | 55600 | 121 |
| 286 | 20230904 | 135200 | 20221000700 | 55700 | 55600 | 55700 | 55600 | 184 |
| 287 | 20230904 | 135100 | 20210762400 | 55700 | 55700 | 55700 | 55600 | 248 |
| 288 | 20230904 | 135000 | 20196949400 | 55800 | 55800 | 55800 | 55700 | 22 |
| 289 | 20230904 | 134900 | 20195723800 | 55800 | 55800 | 55800 | 55700 | 1100 |
| 290 | 20230904 | 134800 | 20134444200 | 55800 | 55800 | 55800 | 55700 | 121 |
| 291 | 20230904 | 134700 | 20127693300 | 55700 | 55800 | 55800 | 55700 | 22 |
| 292 | 20230904 | 134600 | 20126467800 | 55700 | 55800 | 55800 | 55700 | 181 |
| 293 | 20230904 | 134500 | 20116371300 | 55900 | 55800 | 55900 | 55800 | 570 |
| 294 | 20230904 | 134400 | 20084564000 | 55900 | 55900 | 55900 | 55900 | 131 |
| 295 | 20230904 | 134300 | 20077241100 | 55900 | 55800 | 55900 | 55800 | 404 |
| 296 | 20230904 | 134200 | 20054662900 | 55800 | 55800 | 55900 | 55800 | 603 |
| 297 | 20230904 | 134100 | 20020981300 | 55800 | 55900 | 55900 | 55800 | 212 |
| 298 | 20230904 | 134000 | 20009147200 | 55900 | 55900 | 55900 | 55900 | 24 |
| 299 | 20230904 | 133900 | 20007805600 | 55900 | 55800 | 55900 | 55800 | 209 |
| 300 | 20230904 | 133800 | 19996140900 | 55800 | 55800 | 55800 | 55800 | 45 |
| 301 | 20230904 | 133700 | 19993629900 | 55800 | 55800 | 55900 | 55700 | 461 |
| 302 | 20230904 | 133600 | 19967908300 | 55800 | 55800 | 55800 | 55800 | 300 |
| 303 | 20230904 | 133500 | 19951168300 | 55800 | 55800 | 55800 | 55800 | 149 |
| 304 | 20230904 | 133400 | 19942854100 | 55800 | 55800 | 55900 | 55800 | 19 |
| 305 | 20230904 | 133300 | 19941792200 | 55800 | 55900 | 55900 | 55800 | 280 |
| 306 | 20230904 | 133200 | 19926164700 | 55800 | 55800 | 55800 | 55700 | 1116 |
| 307 | 20230904 | 133100 | 19863892100 | 55800 | 55900 | 55900 | 55800 | 25 |
| 308 | 20230904 | 133000 | 19862494700 | 55700 | 55900 | 55900 | 55700 | 378 |
| 309 | 20230904 | 132900 | 19841422000 | 55900 | 55900 | 55900 | 55800 | 520 |
| 310 | 20230904 | 132800 | 19812374500 | 55900 | 56100 | 56100 | 55900 | 713 |
| 311 | 20230904 | 132700 | 19772452100 | 56100 | 56000 | 56100 | 55900 | 427 |
| 312 | 20230904 | 132600 | 19748549500 | 56000 | 56100 | 56100 | 56000 | 751 |
| 313 | 20230904 | 132500 | 19706483400 | 56000 | 56000 | 56100 | 56000 | 727 |
| 314 | 20230904 | 132400 | 19665770000 | 56000 | 56100 | 56100 | 56000 | 1917 |
| 315 | 20230904 | 132300 | 19558317600 | 56100 | 56200 | 56200 | 56100 | 182 |
| 316 | 20230904 | 132200 | 19548101400 | 56200 | 56400 | 56400 | 56200 | 1228 |
| 317 | 20230904 | 132100 | 19479041600 | 56400 | 56400 | 56400 | 56300 | 142 |
| 318 | 20230904 | 132000 | 19471039400 | 56400 | 56600 | 56600 | 56400 | 962 |
| 319 | 20230904 | 131900 | 19416740500 | 56600 | 56300 | 56600 | 56300 | 1092 |
| 320 | 20230904 | 131800 | 19355104200 | 56300 | 56400 | 56400 | 56300 | 603 |
| 321 | 20230904 | 131700 | 19321131200 | 56400 | 56400 | 56500 | 56400 | 394 |
| 322 | 20230904 | 131600 | 19298908800 | 56400 | 56300 | 56400 | 56300 | 444 |
| 323 | 20230904 | 131500 | 19273890900 | 56300 | 56300 | 56400 | 56300 | 249 |
| 324 | 20230904 | 131400 | 19259871600 | 56400 | 56500 | 56600 | 56400 | 144 |
| 325 | 20230904 | 131300 | 19251737900 | 56600 | 56700 | 56700 | 56300 | 1232 |
| 326 | 20230904 | 131200 | 19182026600 | 56700 | 56600 | 56700 | 56500 | 343 |
| 327 | 20230904 | 131100 | 19162612300 | 56600 | 56600 | 56700 | 56600 | 428 |
| 328 | 20230904 | 131000 | 19138360800 | 56600 | 56700 | 56700 | 56600 | 1265 |
| 329 | 20230904 | 130900 | 19066656300 | 56600 | 56600 | 56700 | 56500 | 821 |
| 330 | 20230904 | 130800 | 19020154000 | 56700 | 56200 | 56700 | 56200 | 10335 |
| 331 | 20230904 | 130700 | 18436616800 | 56200 | 56200 | 56300 | 56200 | 223 |
| 332 | 20230904 | 130600 | 18424080000 | 56200 | 56300 | 56300 | 56200 | 156 |
| 333 | 20230904 | 130500 | 18415312500 | 56300 | 56300 | 56300 | 56200 | 421 |
| 334 | 20230904 | 130400 | 18391648900 | 56300 | 56300 | 56400 | 56200 | 588 |
| 335 | 20230904 | 130300 | 18358546200 | 56300 | 56200 | 56400 | 56200 | 207 |
| 336 | 20230904 | 130200 | 18346892400 | 56200 | 56300 | 56400 | 56200 | 459 |
| 337 | 20230904 | 130100 | 18321059400 | 56400 | 56300 | 56400 | 56300 | 147 |
| 338 | 20230904 | 130000 | 18312779900 | 56400 | 56400 | 56400 | 56300 | 461 |
| 339 | 20230904 | 125900 | 18286824500 | 56400 | 56400 | 56500 | 56300 | 2176 |
| 340 | 20230904 | 125800 | 18164098800 | 56400 | 56100 | 56400 | 56100 | 2859 |
| 341 | 20230904 | 125700 | 18003252800 | 56100 | 56100 | 56200 | 56000 | 694 |
| 342 | 20230904 | 125600 | 17964321800 | 56100 | 56100 | 56200 | 56100 | 387 |
| 343 | 20230904 | 125500 | 17942610800 | 56200 | 56000 | 56200 | 56000 | 746 |
| 344 | 20230904 | 125400 | 17900757300 | 56100 | 56100 | 56200 | 56000 | 437 |
| 345 | 20230904 | 125300 | 17876237500 | 56100 | 56100 | 56200 | 56100 | 862 |
| 346 | 20230904 | 125200 | 17827877300 | 56100 | 56200 | 56200 | 56100 | 741 |
| 347 | 20230904 | 125100 | 17786292000 | 56200 | 56000 | 56200 | 55900 | 2039 |
| 348 | 20230904 | 125000 | 17672030900 | 56000 | 55800 | 56000 | 55800 | 1089 |
| 349 | 20230904 | 124900 | 17611148400 | 55800 | 55800 | 55800 | 55700 | 847 |
| 350 | 20230904 | 124800 | 17563890000 | 55800 | 55700 | 55800 | 55700 | 530 |
| 351 | 20230904 | 124700 | 17534332900 | 55800 | 55700 | 55800 | 55600 | 1682 |
| 352 | 20230904 | 124600 | 17440641000 | 55700 | 55600 | 55700 | 55600 | 198 |
| 353 | 20230904 | 124500 | 17429620100 | 55600 | 55600 | 55700 | 55600 | 867 |
| 354 | 20230904 | 124400 | 17381396000 | 55500 | 55500 | 55600 | 55500 | 192 |
| 355 | 20230904 | 124300 | 17370739900 | 55500 | 55400 | 55500 | 55400 | 302 |
| 356 | 20230904 | 124200 | 17353981300 | 55400 | 55300 | 55400 | 55300 | 92 |
| 357 | 20230904 | 124100 | 17348886100 | 55300 | 55300 | 55400 | 55300 | 235 |
| 358 | 20230904 | 124000 | 17335890100 | 55300 | 55200 | 55300 | 55200 | 21 |
| 359 | 20230904 | 123900 | 17334730800 | 55300 | 55200 | 55300 | 55200 | 449 |
| 360 | 20230904 | 123800 | 17309914400 | 55200 | 55200 | 55200 | 55200 | 174 |
| 361 | 20230904 | 123700 | 17300309600 | 55200 | 55200 | 55200 | 55100 | 142 |
| 362 | 20230904 | 123600 | 17292482900 | 55200 | 55200 | 55200 | 55200 | 225 |
| 363 | 20230904 | 123500 | 17280062900 | 55300 | 55300 | 55400 | 55200 | 564 |
| 364 | 20230904 | 123400 | 17248875500 | 55300 | 55300 | 55400 | 55300 | 309 |
| 365 | 20230904 | 123300 | 17231784100 | 55300 | 55300 | 55300 | 55300 | 187 |
| 366 | 20230904 | 123200 | 17221443000 | 55300 | 55400 | 55400 | 55300 | 182 |
| 367 | 20230904 | 123100 | 17211365000 | 55400 | 55500 | 55500 | 55400 | 155 |
| 368 | 20230904 | 123000 | 17202777600 | 55600 | 55500 | 55700 | 55500 | 71 |
| 369 | 20230904 | 122900 | 17198835700 | 55700 | 55700 | 55700 | 55600 | 994 |
| 370 | 20230904 | 122800 | 17143477300 | 55700 | 55400 | 55700 | 55400 | 1231 |
| 371 | 20230904 | 122700 | 17074946500 | 55500 | 55500 | 55600 | 55500 | 1201 |
| 372 | 20230904 | 122600 | 17008186300 | 55500 | 55500 | 55600 | 55500 | 482 |
| 373 | 20230904 | 122500 | 16981433800 | 55500 | 55500 | 55500 | 55400 | 781 |
| 374 | 20230904 | 122400 | 16938142700 | 55500 | 55500 | 55500 | 55400 | 124 |
| 375 | 20230904 | 122300 | 16931260800 | 55500 | 55500 | 55500 | 55400 | 152 |
| 376 | 20230904 | 122200 | 16922825300 | 55500 | 55400 | 55500 | 55400 | 298 |
| 377 | 20230904 | 122100 | 16906310000 | 55400 | 55300 | 55400 | 55100 | 1126 |
| 378 | 20230904 | 122000 | 16844037100 | 55100 | 55100 | 55100 | 55100 | 86 |
| 379 | 20230904 | 121900 | 16839298500 | 55100 | 55200 | 55200 | 55100 | 153 |
| 380 | 20230904 | 121800 | 16830859000 | 55200 | 55100 | 55300 | 55100 | 278 |
| 381 | 20230904 | 121700 | 16815515900 | 55100 | 55100 | 55200 | 55100 | 714 |
| 382 | 20230904 | 121600 | 16776174200 | 55100 | 55200 | 55200 | 55100 | 162 |
| 383 | 20230904 | 121500 | 16767240300 | 55200 | 55200 | 55300 | 55100 | 285 |
| 384 | 20230904 | 121400 | 16751527700 | 55300 | 55100 | 55300 | 55000 | 1325 |
| 385 | 20230904 | 121300 | 16678512100 | 55000 | 55100 | 55100 | 55000 | 33 |
| 386 | 20230904 | 121200 | 16676695100 | 55100 | 55100 | 55100 | 55100 | 124 |
| 387 | 20230904 | 121100 | 16669862700 | 55100 | 55100 | 55100 | 55000 | 822 |
| 388 | 20230904 | 121000 | 16624570700 | 55100 | 55200 | 55200 | 55100 | 39 |
| 389 | 20230904 | 120900 | 16622419100 | 55200 | 55200 | 55200 | 55200 | 154 |
| 390 | 20230904 | 120800 | 16613918300 | 55200 | 55200 | 55200 | 55200 | 139 |
| 391 | 20230904 | 120700 | 16606245500 | 55100 | 55200 | 55300 | 55100 | 167 |
| 392 | 20230904 | 120600 | 16597030300 | 55200 | 55400 | 55400 | 55200 | 1192 |
| 393 | 20230904 | 120500 | 16531119000 | 55400 | 55400 | 55400 | 55400 | 289 |
| 394 | 20230904 | 120400 | 16515108400 | 55300 | 55400 | 55400 | 55300 | 36 |
| 395 | 20230904 | 120300 | 16513115100 | 55400 | 55400 | 55400 | 55300 | 139 |
| 396 | 20230904 | 120200 | 16505419700 | 55300 | 55300 | 55400 | 55300 | 451 |
| 397 | 20230904 | 120100 | 16480469400 | 55300 | 55300 | 55400 | 55300 | 320 |
| 398 | 20230904 | 120000 | 16462773200 | 55300 | 55300 | 55300 | 55200 | 75 |
| 399 | 20230904 | 115900 | 16458628400 | 55300 | 55200 | 55300 | 55200 | 190 |
| 400 | 20230904 | 115800 | 16448127200 | 55300 | 55300 | 55300 | 55200 | 338 |
| 401 | 20230904 | 115700 | 16429439200 | 55300 | 55300 | 55300 | 55200 | 216 |
| 402 | 20230904 | 115600 | 16417494500 | 55300 | 55300 | 55300 | 55200 | 397 |
| 403 | 20230904 | 115500 | 16395563700 | 55200 | 55200 | 55200 | 55100 | 598 |
| 404 | 20230904 | 115400 | 16362574200 | 55100 | 55200 | 55200 | 55100 | 188 |
| 405 | 20230904 | 115300 | 16352197400 | 55200 | 55200 | 55200 | 55200 | 41 |
| 406 | 20230904 | 115200 | 16349934200 | 55200 | 55200 | 55200 | 55200 | 144 |
| 407 | 20230904 | 115100 | 16341985400 | 55200 | 55300 | 55300 | 55200 | 242 |
| 408 | 20230904 | 115000 | 16328604900 | 55300 | 55200 | 55300 | 55200 | 100 |
| 409 | 20230904 | 114900 | 16323083900 | 55200 | 55200 | 55200 | 55200 | 49 |
| 410 | 20230904 | 114800 | 16320379100 | 55300 | 55300 | 55300 | 55100 | 154 |
| 411 | 20230904 | 114700 | 16311867400 | 55300 | 55100 | 55300 | 55000 | 561 |
| 412 | 20230904 | 114600 | 16280928600 | 55000 | 55100 | 55100 | 55000 | 539 |
| 413 | 20230904 | 114500 | 16251255200 | 55100 | 55100 | 55200 | 55100 | 340 |
| 414 | 20230904 | 114400 | 16232490900 | 55100 | 55200 | 55200 | 55100 | 559 |
| 415 | 20230904 | 114300 | 16201684400 | 55100 | 55100 | 55100 | 55100 | 130 |
| 416 | 20230904 | 114200 | 16194521400 | 55200 | 55100 | 55200 | 55100 | 380 |
| 417 | 20230904 | 114100 | 16173583100 | 55100 | 55200 | 55300 | 55100 | 2342 |
| 418 | 20230904 | 114000 | 16044408100 | 55300 | 55300 | 55300 | 55200 | 309 |
| 419 | 20230904 | 113900 | 16027330100 | 55300 | 55300 | 55300 | 55200 | 274 |
| 420 | 20230904 | 113800 | 16012182800 | 55300 | 55300 | 55300 | 55300 | 38 |
| 421 | 20230904 | 113700 | 16010081400 | 55400 | 55300 | 55400 | 55300 | 498 |
| 422 | 20230904 | 113600 | 15982539500 | 55300 | 55300 | 55400 | 55300 | 203 |
| 423 | 20230904 | 113500 | 15971308600 | 55300 | 55300 | 55300 | 55300 | 374 |
| 424 | 20230904 | 113400 | 15950626400 | 55400 | 55300 | 55400 | 55300 | 191 |
| 425 | 20230904 | 113300 | 15940053500 | 55300 | 55300 | 55400 | 55300 | 673 |
| 426 | 20230904 | 113200 | 15902784500 | 55300 | 55300 | 55400 | 55300 | 88 |
| 427 | 20230904 | 113100 | 15897913300 | 55300 | 55400 | 55400 | 55300 | 286 |
| 428 | 20230904 | 113000 | 15882079500 | 55500 | 55300 | 55500 | 55300 | 340 |
| 429 | 20230904 | 112900 | 15863243500 | 55300 | 55100 | 55300 | 55100 | 568 |
| 430 | 20230904 | 112800 | 15831856600 | 55100 | 55200 | 55200 | 55100 | 560 |
| 431 | 20230904 | 112700 | 15800997000 | 55200 | 55200 | 55200 | 55100 | 291 |
| 432 | 20230904 | 112600 | 15784948800 | 55100 | 55100 | 55200 | 55100 | 239 |
| 433 | 20230904 | 112500 | 15771773600 | 55200 | 55200 | 55200 | 55200 | 1694 |
| 434 | 20230904 | 112400 | 15678264800 | 55200 | 55300 | 55400 | 55200 | 749 |
| 435 | 20230904 | 112300 | 15636880300 | 55400 | 55300 | 55400 | 55200 | 571 |
| 436 | 20230904 | 112200 | 15605318400 | 55400 | 55200 | 55400 | 55200 | 377 |
| 437 | 20230904 | 112100 | 15584460100 | 55300 | 55400 | 55400 | 55300 | 1456 |
| 438 | 20230904 | 112000 | 15503923000 | 55400 | 55400 | 55400 | 55300 | 189 |
| 439 | 20230904 | 111900 | 15493459400 | 55400 | 55300 | 55400 | 55300 | 270 |
| 440 | 20230904 | 111800 | 15478507900 | 55300 | 55300 | 55400 | 55300 | 272 |
| 441 | 20230904 | 111700 | 15463453900 | 55400 | 55300 | 55400 | 55300 | 306 |
| 442 | 20230904 | 111600 | 15446522300 | 55300 | 55500 | 55500 | 55300 | 545 |
| 443 | 20230904 | 111500 | 15416330700 | 55400 | 55400 | 55500 | 55400 | 704 |
| 444 | 20230904 | 111400 | 15377328000 | 55400 | 55500 | 55500 | 55400 | 323 |
| 445 | 20230904 | 111300 | 15359431000 | 55500 | 55500 | 55500 | 55400 | 121 |
| 446 | 20230904 | 111200 | 15352719500 | 55500 | 55600 | 55600 | 55400 | 270 |
| 447 | 20230904 | 111100 | 15337741500 | 55400 | 55500 | 55600 | 55400 | 1265 |
| 448 | 20230904 | 111000 | 15267564200 | 55600 | 55600 | 55600 | 55500 | 932 |
| 449 | 20230904 | 110900 | 15215777200 | 55400 | 55700 | 55800 | 55400 | 2176 |
| 450 | 20230904 | 110800 | 15094941800 | 55700 | 55700 | 55700 | 55700 | 1189 |
| 451 | 20230904 | 110700 | 15028714500 | 55900 | 55600 | 55900 | 55600 | 126 |
| 452 | 20230904 | 110600 | 15021672000 | 55600 | 55900 | 55900 | 55600 | 899 |
| 453 | 20230904 | 110500 | 14971631700 | 55900 | 55900 | 55900 | 55700 | 303 |
| 454 | 20230904 | 110400 | 14954734200 | 55900 | 55700 | 55900 | 55600 | 593 |
| 455 | 20230904 | 110300 | 14921595100 | 55900 | 55600 | 55900 | 55500 | 710 |
| 456 | 20230904 | 110200 | 14882126400 | 55600 | 55600 | 55600 | 55500 | 150 |
| 457 | 20230904 | 110100 | 14873791500 | 55600 | 55800 | 55800 | 55500 | 679 |
| 458 | 20230904 | 110000 | 14836033300 | 55800 | 56200 | 56200 | 55800 | 704 |
| 459 | 20230904 | 105900 | 14796650300 | 56200 | 56000 | 56200 | 55900 | 900 |
| 460 | 20230904 | 105800 | 14746172900 | 56000 | 55800 | 56000 | 55800 | 861 |
| 461 | 20230904 | 105700 | 14698091600 | 55900 | 55600 | 55900 | 55500 | 838 |
| 462 | 20230904 | 105600 | 14651369200 | 55500 | 55600 | 55600 | 55500 | 662 |
| 463 | 20230904 | 105500 | 14614604200 | 55700 | 55500 | 55700 | 55500 | 274 |
| 464 | 20230904 | 105400 | 14599386100 | 55500 | 55700 | 55700 | 55500 | 422 |
| 465 | 20230904 | 105300 | 14575923200 | 55700 | 55800 | 55800 | 55400 | 939 |
| 466 | 20230904 | 105200 | 14523721100 | 55900 | 55800 | 55900 | 55800 | 265 |
| 467 | 20230904 | 105100 | 14508932900 | 55800 | 55500 | 55800 | 55500 | 360 |
| 468 | 20230904 | 105000 | 14488898300 | 55500 | 55800 | 55800 | 55400 | 884 |
| 469 | 20230904 | 104900 | 14439826000 | 55800 | 55800 | 55800 | 55500 | 634 |
| 470 | 20230904 | 104800 | 14404547200 | 55700 | 55900 | 55900 | 55700 | 1218 |
| 471 | 20230904 | 104700 | 14336577500 | 55900 | 55900 | 55900 | 55900 | 585 |
| 472 | 20230904 | 104600 | 14303876000 | 55900 | 56000 | 56000 | 55900 | 251 |
| 473 | 20230904 | 104500 | 14289843700 | 56000 | 56100 | 56100 | 56000 | 651 |
| 474 | 20230904 | 104400 | 14253384700 | 56100 | 56100 | 56100 | 56100 | 444 |
| 475 | 20230904 | 104300 | 14228476300 | 56100 | 56200 | 56200 | 56100 | 320 |
| 476 | 20230904 | 104200 | 14210520800 | 56200 | 56100 | 56300 | 56100 | 138 |
| 477 | 20230904 | 104100 | 14202764000 | 56200 | 56200 | 56300 | 56200 | 217 |
| 478 | 20230904 | 104000 | 14190567800 | 56200 | 56100 | 56200 | 56000 | 589 |
| 479 | 20230904 | 103900 | 14157546100 | 56100 | 56000 | 56100 | 55900 | 162 |
| 480 | 20230904 | 103800 | 14148464200 | 56000 | 56200 | 56200 | 56000 | 1218 |
| 481 | 20230904 | 103700 | 14080189300 | 56200 | 56200 | 56200 | 56200 | 364 |
| 482 | 20230904 | 103600 | 14059732500 | 56200 | 56200 | 56200 | 56200 | 1332 |
| 483 | 20230904 | 103500 | 13984874100 | 56200 | 56300 | 56400 | 56200 | 662 |
| 484 | 20230904 | 103400 | 13947623400 | 56300 | 56500 | 56500 | 56300 | 483 |
| 485 | 20230904 | 103300 | 13920382000 | 56500 | 56400 | 56500 | 56300 | 779 |
| 486 | 20230904 | 103200 | 13876467700 | 56400 | 56300 | 56500 | 56300 | 1264 |
| 487 | 20230904 | 103100 | 13805191600 | 56400 | 56400 | 56400 | 56300 | 722 |
| 488 | 20230904 | 103000 | 13764478500 | 56300 | 56400 | 56400 | 56300 | 1027 |
| 489 | 20230904 | 102900 | 13706631900 | 56400 | 56300 | 56400 | 56300 | 1091 |
| 490 | 20230904 | 102800 | 13645177800 | 56400 | 56200 | 56400 | 56100 | 2951 |
| 491 | 20230904 | 102700 | 13479148500 | 56200 | 56100 | 56200 | 56100 | 890 |
| 492 | 20230904 | 102600 | 13429184200 | 56200 | 56100 | 56200 | 56100 | 895 |
| 493 | 20230904 | 102500 | 13378950000 | 56100 | 55900 | 56300 | 55900 | 3943 |
| 494 | 20230904 | 102400 | 13157736300 | 55900 | 55700 | 55900 | 55700 | 803 |
| 495 | 20230904 | 102300 | 13112921300 | 55700 | 55500 | 55700 | 55500 | 322 |
| 496 | 20230904 | 102200 | 13095027100 | 55500 | 55400 | 55600 | 55400 | 514 |
| 497 | 20230904 | 102100 | 13066540500 | 55400 | 55500 | 55500 | 55400 | 950 |
| 498 | 20230904 | 102000 | 13013821800 | 55500 | 55400 | 55600 | 55400 | 514 |
| 499 | 20230904 | 101900 | 12985317000 | 55400 | 55400 | 55500 | 55400 | 1188 |
| 500 | 20230904 | 101800 | 12919493400 | 55400 | 55400 | 55500 | 55300 | 1340 |
| 501 | 20230904 | 101700 | 12845278100 | 55400 | 55400 | 55400 | 55300 | 1074 |
| 502 | 20230904 | 101600 | 12785788500 | 55500 | 55500 | 55500 | 55400 | 797 |
| 503 | 20230904 | 101500 | 12741602600 | 55500 | 55700 | 55700 | 55500 | 1930 |
| 504 | 20230904 | 101400 | 12634374500 | 55600 | 55600 | 55700 | 55600 | 548 |
| 505 | 20230904 | 101300 | 12603899200 | 55600 | 55700 | 55800 | 55600 | 269 |
| 506 | 20230904 | 101200 | 12588917000 | 55700 | 55800 | 55800 | 55700 | 618 |
| 507 | 20230904 | 101100 | 12554491100 | 55800 | 55700 | 55800 | 55700 | 622 |
| 508 | 20230904 | 101000 | 12519819800 | 55700 | 55700 | 55800 | 55700 | 302 |
| 509 | 20230904 | 100900 | 12502991700 | 55800 | 55700 | 55800 | 55700 | 547 |
| 510 | 20230904 | 100800 | 12472517900 | 55700 | 56000 | 56100 | 55700 | 1371 |
| 511 | 20230904 | 100700 | 12395872600 | 56000 | 56000 | 56000 | 56000 | 398 |
| 512 | 20230904 | 100600 | 12373584600 | 56000 | 56100 | 56100 | 56000 | 654 |
| 513 | 20230904 | 100500 | 12336917600 | 56100 | 56000 | 56200 | 55900 | 1174 |
| 514 | 20230904 | 100400 | 12271156100 | 56000 | 55700 | 56000 | 55700 | 1251 |
| 515 | 20230904 | 100300 | 12201373000 | 55800 | 55900 | 55900 | 55700 | 1734 |
| 516 | 20230904 | 100200 | 12104616000 | 55900 | 56000 | 56000 | 55800 | 818 |
| 517 | 20230904 | 100100 | 12058921400 | 56000 | 55900 | 56000 | 55700 | 511 |
| 518 | 20230904 | 100000 | 12030378400 | 55900 | 55700 | 56000 | 55500 | 2530 |
| 519 | 20230904 | 095900 | 11889318200 | 55600 | 55700 | 55800 | 55600 | 1119 |
| 520 | 20230904 | 095800 | 11827034800 | 55700 | 55900 | 55900 | 55600 | 1187 |
| 521 | 20230904 | 095700 | 11760926600 | 55500 | 55800 | 56100 | 55500 | 4389 |
| 522 | 20230904 | 095600 | 11516244100 | 55800 | 55900 | 55900 | 55800 | 1950 |
| 523 | 20230904 | 095500 | 11407314800 | 55900 | 56000 | 56100 | 55800 | 3435 |
| 524 | 20230904 | 095400 | 11215065300 | 56000 | 56200 | 56200 | 56000 | 1089 |
| 525 | 20230904 | 095300 | 11153990500 | 56200 | 56200 | 56200 | 56100 | 469 |
| 526 | 20230904 | 095200 | 11127644500 | 56200 | 56200 | 56300 | 56100 | 1434 |
| 527 | 20230904 | 095100 | 11047023300 | 56200 | 56200 | 56200 | 56100 | 546 |
| 528 | 20230904 | 095000 | 11016341700 | 56200 | 56100 | 56300 | 56000 | 1639 |
| 529 | 20230904 | 094900 | 10924341000 | 56100 | 56100 | 56200 | 56000 | 1270 |
| 530 | 20230904 | 094800 | 10853141400 | 56100 | 56300 | 56300 | 56100 | 2072 |
| 531 | 20230904 | 094700 | 10736644700 | 56300 | 56400 | 56400 | 56300 | 553 |
| 532 | 20230904 | 094600 | 10705470400 | 56400 | 56400 | 56500 | 56300 | 811 |
| 533 | 20230904 | 094500 | 10659743200 | 56400 | 56400 | 56500 | 56400 | 1184 |
| 534 | 20230904 | 094400 | 10592956500 | 56500 | 56800 | 56800 | 56400 | 1379 |
| 535 | 20230904 | 094300 | 10514908900 | 56800 | 56700 | 56800 | 56600 | 1172 |
| 536 | 20230904 | 094200 | 10448436300 | 56700 | 56400 | 56700 | 56300 | 2719 |
| 537 | 20230904 | 094100 | 10294654300 | 56300 | 56200 | 56400 | 56100 | 1006 |
| 538 | 20230904 | 094000 | 10238007800 | 56100 | 56200 | 56400 | 56100 | 1750 |
| 539 | 20230904 | 093900 | 10139652400 | 56200 | 56400 | 56500 | 56200 | 1956 |
| 540 | 20230904 | 093800 | 10029616900 | 56500 | 56600 | 56600 | 56400 | 2015 |
| 541 | 20230904 | 093700 | 9915770500 | 56600 | 56500 | 56700 | 56500 | 1333 |
| 542 | 20230904 | 093600 | 9840319300 | 56600 | 56400 | 56700 | 56200 | 4265 |
| 543 | 20230904 | 093500 | 9599771800 | 56400 | 56500 | 56500 | 56300 | 3532 |
| 544 | 20230904 | 093400 | 9400473400 | 56500 | 57000 | 57000 | 56500 | 2994 |
| 545 | 20230904 | 093300 | 9230787200 | 57000 | 56700 | 57100 | 56600 | 3629 |
| 546 | 20230904 | 093200 | 9024607100 | 56600 | 57100 | 57300 | 56600 | 4507 |
| 547 | 20230904 | 093100 | 8767990900 | 57200 | 57000 | 57300 | 57000 | 3532 |
| 548 | 20230904 | 093000 | 8566341000 | 57000 | 57600 | 57600 | 57000 | 5985 |
| 549 | 20230904 | 092900 | 8223321100 | 57500 | 57500 | 57800 | 57400 | 5538 |
| 550 | 20230904 | 092800 | 7904511600 | 57700 | 57800 | 57900 | 57300 | 10520 |
| 551 | 20230904 | 092700 | 7297342800 | 57800 | 57600 | 58000 | 57300 | 11990 |
| 552 | 20230904 | 092600 | 6604091600 | 57600 | 56900 | 57600 | 56900 | 15018 |
| 553 | 20230904 | 092500 | 5744982800 | 56900 | 56700 | 56900 | 56700 | 6549 |
| 554 | 20230904 | 092400 | 5372977600 | 56800 | 56700 | 56900 | 56500 | 12070 |
| 555 | 20230904 | 092300 | 4688696500 | 56800 | 56400 | 56800 | 56300 | 9004 |
| 556 | 20230904 | 092200 | 4179294300 | 56400 | 56000 | 56400 | 55800 | 10423 |
| 557 | 20230904 | 092100 | 3593585200 | 56000 | 55700 | 56000 | 55700 | 8596 |
| 558 | 20230904 | 092000 | 3113263100 | 55700 | 55700 | 55800 | 55600 | 2370 |
| 559 | 20230904 | 091900 | 2981255600 | 55700 | 55600 | 55700 | 55600 | 2019 |
| 560 | 20230904 | 091800 | 2868841800 | 55700 | 55200 | 55700 | 55200 | 3018 |
| 561 | 20230904 | 091700 | 2701191300 | 55200 | 55300 | 55300 | 55200 | 1141 |
| 562 | 20230904 | 091600 | 2638161300 | 55300 | 55600 | 55700 | 55200 | 1977 |
| 563 | 20230904 | 091500 | 2528476700 | 55600 | 55600 | 55700 | 55500 | 976 |
| 564 | 20230904 | 091400 | 2474230700 | 55700 | 55600 | 55700 | 55400 | 2542 |
| 565 | 20230904 | 091300 | 2332960200 | 55500 | 55500 | 55800 | 55400 | 4368 |
| 566 | 20230904 | 091200 | 2090000100 | 55500 | 55100 | 55500 | 55100 | 4884 |
| 567 | 20230904 | 091100 | 1819959100 | 55100 | 54900 | 55100 | 54800 | 2332 |
| 568 | 20230904 | 091000 | 1691722800 | 54800 | 54500 | 55000 | 54500 | 947 |
| 569 | 20230904 | 090900 | 1639808600 | 54800 | 54700 | 54800 | 54500 | 1979 |
| 570 | 20230904 | 090800 | 1531728100 | 54700 | 54900 | 54900 | 54600 | 2075 |
| 571 | 20230904 | 090700 | 1418222700 | 54900 | 54900 | 55100 | 54800 | 1531 |
| 572 | 20230904 | 090600 | 1334211900 | 54900 | 55200 | 55300 | 54900 | 4847 |
| 573 | 20230904 | 090500 | 1066976100 | 55200 | 54800 | 55200 | 54800 | 1513 |
| 574 | 20230904 | 090400 | 983817000 | 54800 | 54600 | 54800 | 54500 | 2123 |
| 575 | 20230904 | 090300 | 867755700 | 54600 | 54600 | 54700 | 54500 | 1283 |
| 576 | 20230904 | 090200 | 797711100 | 54600 | 53800 | 54600 | 53700 | 5569 |
| 577 | 20230904 | 090100 | 496466900 | 53900 | 54000 | 54400 | 53700 | 4211 |
| 578 | 20230904 | 090000 | 269178400 | 54100 | 53700 | 54100 | 53700 | 4749 |