34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230908 | 193300 | 7737653800 | 67900 | 67900 | 67900 | 67900 | 2055 |
| 3 | 20230908 | 193200 | 7737653800 | 67900 | 67900 | 67900 | 67900 | 0 |
| 4 | 20230908 | 193100 | 7737653800 | 67900 | 67900 | 67900 | 67900 | 0 |
| 5 | 20230908 | 193000 | 7737653800 | 67900 | 67900 | 67900 | 67900 | 0 |
| 6 | 20230908 | 192900 | 7737653800 | 67900 | 67900 | 67900 | 67900 | 0 |
| 7 | 20230908 | 192800 | 7737653800 | 67900 | 67900 | 67900 | 67900 | 0 |
| 8 | 20230908 | 192700 | 7737653800 | 67900 | 67900 | 67900 | 67900 | 0 |
| 9 | 20230908 | 192600 | 7737653800 | 67900 | 67900 | 67900 | 67900 | 0 |
| 10 | 20230908 | 192500 | 7737653800 | 67900 | 67900 | 67900 | 67900 | 0 |
| 11 | 20230908 | 192400 | 7737653800 | 67900 | 67900 | 67900 | 67900 | 0 |
| 12 | 20230908 | 192300 | 7737653800 | 67900 | 67900 | 67900 | 67900 | 0 |
| 13 | 20230908 | 192200 | 7737653800 | 67900 | 67900 | 67900 | 67900 | 0 |
| 14 | 20230908 | 192100 | 7737653800 | 67900 | 67900 | 67900 | 67900 | 0 |
| 15 | 20230908 | 192000 | 7737653800 | 67900 | 67900 | 67900 | 67900 | 0 |
| 16 | 20230908 | 191900 | 7737653800 | 67900 | 67900 | 67900 | 67900 | 0 |
| 17 | 20230908 | 191800 | 7737653800 | 67900 | 67900 | 67900 | 67900 | 0 |
| 18 | 20230908 | 191700 | 7737653800 | 67900 | 67900 | 67900 | 67900 | 0 |
| 19 | 20230908 | 191600 | 7737653800 | 67900 | 67900 | 67900 | 67900 | 0 |
| 20 | 20230908 | 191500 | 7737653800 | 67900 | 67900 | 67900 | 67900 | 0 |
| 21 | 20230908 | 191400 | 7737653800 | 67900 | 67900 | 67900 | 67900 | 0 |
| 22 | 20230908 | 191300 | 7737653800 | 67900 | 67900 | 67900 | 67900 | 0 |
| 23 | 20230908 | 191200 | 7737653800 | 67900 | 67900 | 67900 | 67900 | 0 |
| 24 | 20230908 | 191100 | 7737653800 | 67900 | 67900 | 67900 | 67900 | 0 |
| 25 | 20230908 | 191000 | 7737653800 | 67900 | 67900 | 67900 | 67900 | 0 |
| 26 | 20230908 | 190900 | 7737653800 | 67900 | 67900 | 67900 | 67900 | 0 |
| 27 | 20230908 | 190800 | 7737653800 | 67900 | 67900 | 67900 | 67900 | 0 |
| 28 | 20230908 | 190700 | 7737653800 | 67900 | 67900 | 67900 | 67900 | 0 |
| 29 | 20230908 | 190600 | 7737653800 | 67900 | 67900 | 67900 | 67900 | 0 |
| 30 | 20230908 | 190500 | 7737653800 | 67900 | 67900 | 67900 | 67900 | 0 |
| 31 | 20230908 | 190400 | 7737653800 | 67900 | 67900 | 67900 | 67900 | 0 |
| 32 | 20230908 | 190300 | 7737653800 | 67900 | 67900 | 67900 | 67900 | 2055 |
| 33 | 20230908 | 190200 | 7737653800 | 67900 | 67900 | 67900 | 67900 | 0 |
| 34 | 20230908 | 190100 | 7737653800 | 67900 | 67900 | 67900 | 67900 | 0 |
| 35 | 20230908 | 190000 | 7737653800 | 67900 | 67900 | 67900 | 67900 | 0 |
| 36 | 20230908 | 185900 | 7737653800 | 67900 | 67900 | 67900 | 67900 | 0 |
| 37 | 20230908 | 185800 | 7737653800 | 67900 | 67900 | 67900 | 67900 | 0 |
| 38 | 20230908 | 185700 | 7737653800 | 67900 | 67900 | 67900 | 67900 | 0 |
| 39 | 20230908 | 185600 | 7737653800 | 67900 | 67900 | 67900 | 67900 | 0 |
| 40 | 20230908 | 185500 | 7737653800 | 67900 | 67900 | 67900 | 67900 | 0 |
| 41 | 20230908 | 185400 | 7737653800 | 67900 | 67900 | 67900 | 67900 | 0 |
| 42 | 20230908 | 185300 | 7737653800 | 67900 | 67900 | 67900 | 67900 | 0 |
| 43 | 20230908 | 185200 | 7737653800 | 67900 | 67900 | 67900 | 67900 | 0 |
| 44 | 20230908 | 185100 | 7737653800 | 67900 | 67900 | 67900 | 67900 | 0 |
| 45 | 20230908 | 185000 | 7737653800 | 67900 | 67900 | 67900 | 67900 | 0 |
| 46 | 20230908 | 184900 | 7737653800 | 67900 | 67900 | 67900 | 67900 | 0 |
| 47 | 20230908 | 184800 | 7737653800 | 67900 | 67900 | 67900 | 67900 | 0 |
| 48 | 20230908 | 184700 | 7737653800 | 67900 | 67900 | 67900 | 67900 | 0 |
| 49 | 20230908 | 184600 | 7737653800 | 67900 | 67900 | 67900 | 67900 | 0 |
| 50 | 20230908 | 184500 | 7737653800 | 67900 | 67900 | 67900 | 67900 | 0 |
| 51 | 20230908 | 184400 | 7737653800 | 67900 | 67900 | 67900 | 67900 | 0 |
| 52 | 20230908 | 184300 | 7737653800 | 67900 | 67900 | 67900 | 67900 | 0 |
| 53 | 20230908 | 184200 | 7737653800 | 67900 | 67900 | 67900 | 67900 | 0 |
| 54 | 20230908 | 184100 | 7737653800 | 67900 | 67900 | 67900 | 67900 | 0 |
| 55 | 20230908 | 184000 | 7737653800 | 67900 | 67900 | 67900 | 67900 | 0 |
| 56 | 20230908 | 183900 | 7737653800 | 67900 | 67900 | 67900 | 67900 | 0 |
| 57 | 20230908 | 183800 | 7737653800 | 67900 | 67900 | 67900 | 67900 | 0 |
| 58 | 20230908 | 183700 | 7737653800 | 67900 | 67900 | 67900 | 67900 | 0 |
| 59 | 20230908 | 183600 | 7737653800 | 67900 | 67900 | 67900 | 67900 | 0 |
| 60 | 20230908 | 183500 | 7737653800 | 67900 | 67900 | 67900 | 67900 | 0 |
| 61 | 20230908 | 183400 | 7737653800 | 67900 | 67900 | 67900 | 67900 | 0 |
| 62 | 20230908 | 183300 | 7737653800 | 67900 | 67900 | 67900 | 67900 | 2055 |
| 63 | 20230908 | 183200 | 7737653800 | 67900 | 67900 | 67900 | 67900 | 0 |
| 64 | 20230908 | 183100 | 7737653800 | 67900 | 67900 | 67900 | 67900 | 0 |
| 65 | 20230908 | 183000 | 7737653800 | 67900 | 67900 | 67900 | 67900 | 0 |
| 66 | 20230908 | 182900 | 7737653800 | 67900 | 67900 | 67900 | 67900 | 0 |
| 67 | 20230908 | 182800 | 7737653800 | 67900 | 67900 | 67900 | 67900 | 0 |
| 68 | 20230908 | 182700 | 7737653800 | 67900 | 67900 | 67900 | 67900 | 0 |
| 69 | 20230908 | 182600 | 7737653800 | 67900 | 67900 | 67900 | 67900 | 0 |
| 70 | 20230908 | 182500 | 7737653800 | 67900 | 67900 | 67900 | 67900 | 0 |
| 71 | 20230908 | 182400 | 7737653800 | 67900 | 67900 | 67900 | 67900 | 0 |
| 72 | 20230908 | 182300 | 7737653800 | 67900 | 67900 | 67900 | 67900 | 0 |
| 73 | 20230908 | 182200 | 7737653800 | 67900 | 67900 | 67900 | 67900 | 0 |
| 74 | 20230908 | 182100 | 7737653800 | 67900 | 67900 | 67900 | 67900 | 0 |
| 75 | 20230908 | 182000 | 7737653800 | 67900 | 67900 | 67900 | 67900 | 0 |
| 76 | 20230908 | 181900 | 7737653800 | 67900 | 67900 | 67900 | 67900 | 0 |
| 77 | 20230908 | 181800 | 7737653800 | 67900 | 67900 | 67900 | 67900 | 0 |
| 78 | 20230908 | 181700 | 7737653800 | 67900 | 67900 | 67900 | 67900 | 0 |
| 79 | 20230908 | 181600 | 7737653800 | 67900 | 67900 | 67900 | 67900 | 0 |
| 80 | 20230908 | 181500 | 7737653800 | 67900 | 67900 | 67900 | 67900 | 0 |
| 81 | 20230908 | 181400 | 7737653800 | 67900 | 67900 | 67900 | 67900 | 0 |
| 82 | 20230908 | 181300 | 7737653800 | 67900 | 67900 | 67900 | 67900 | 0 |
| 83 | 20230908 | 181200 | 7737653800 | 67900 | 67900 | 67900 | 67900 | 0 |
| 84 | 20230908 | 181100 | 7737653800 | 67900 | 67900 | 67900 | 67900 | 0 |
| 85 | 20230908 | 181000 | 7737653800 | 67900 | 67900 | 67900 | 67900 | 0 |
| 86 | 20230908 | 180900 | 7737653800 | 67900 | 67900 | 67900 | 67900 | 0 |
| 87 | 20230908 | 180800 | 7737653800 | 67900 | 67900 | 67900 | 67900 | 0 |
| 88 | 20230908 | 180700 | 7737653800 | 67900 | 67900 | 67900 | 67900 | 0 |
| 89 | 20230908 | 180600 | 7737653800 | 67900 | 67900 | 67900 | 67900 | 0 |
| 90 | 20230908 | 180500 | 7737653800 | 67900 | 67900 | 67900 | 67900 | 0 |
| 91 | 20230908 | 180400 | 7737653800 | 67900 | 67900 | 67900 | 67900 | 0 |
| 92 | 20230908 | 180300 | 7737653800 | 67900 | 67900 | 67900 | 67900 | 2055 |
| 93 | 20230908 | 180200 | 7737653800 | 67900 | 67900 | 67900 | 67900 | 0 |
| 94 | 20230908 | 180100 | 7737653800 | 67900 | 67900 | 67900 | 67900 | 0 |
| 95 | 20230908 | 180000 | 7737653800 | 67900 | 67900 | 67900 | 67900 | 0 |
| 96 | 20230908 | 175900 | 7737653800 | 67900 | 67900 | 67900 | 67900 | 0 |
| 97 | 20230908 | 175800 | 7737653800 | 67900 | 67900 | 67900 | 67900 | 0 |
| 98 | 20230908 | 175700 | 7737653800 | 67900 | 67900 | 67900 | 67900 | 0 |
| 99 | 20230908 | 175600 | 7737653800 | 67900 | 67900 | 67900 | 67900 | 0 |
| 100 | 20230908 | 175500 | 7737653800 | 67900 | 67900 | 67900 | 67900 | 0 |
| 101 | 20230908 | 175400 | 7737653800 | 67900 | 67900 | 67900 | 67900 | 0 |
| 102 | 20230908 | 175300 | 7737653800 | 67900 | 67900 | 67900 | 67900 | 0 |
| 103 | 20230908 | 175200 | 7737653800 | 67900 | 67900 | 67900 | 67900 | 0 |
| 104 | 20230908 | 175100 | 7737653800 | 67900 | 67900 | 67900 | 67900 | 0 |
| 105 | 20230908 | 175000 | 7737653800 | 67900 | 67900 | 67900 | 67900 | 0 |
| 106 | 20230908 | 174900 | 7737653800 | 67900 | 67900 | 67900 | 67900 | 0 |
| 107 | 20230908 | 174800 | 7737653800 | 67900 | 67900 | 67900 | 67900 | 0 |
| 108 | 20230908 | 174700 | 7737653800 | 67900 | 67900 | 67900 | 67900 | 0 |
| 109 | 20230908 | 174600 | 7737653800 | 67900 | 67900 | 67900 | 67900 | 0 |
| 110 | 20230908 | 174500 | 7737653800 | 67900 | 67900 | 67900 | 67900 | 0 |
| 111 | 20230908 | 174400 | 7737653800 | 67900 | 67900 | 67900 | 67900 | 0 |
| 112 | 20230908 | 174300 | 7737653800 | 67900 | 67900 | 67900 | 67900 | 0 |
| 113 | 20230908 | 174200 | 7737653800 | 67900 | 67900 | 67900 | 67900 | 0 |
| 114 | 20230908 | 174100 | 7737653800 | 67900 | 67900 | 67900 | 67900 | 0 |
| 115 | 20230908 | 174000 | 7737653800 | 67900 | 67900 | 67900 | 67900 | 0 |
| 116 | 20230908 | 173900 | 7737653800 | 67900 | 67900 | 67900 | 67900 | 0 |
| 117 | 20230908 | 173800 | 7737653800 | 67900 | 67900 | 67900 | 67900 | 0 |
| 118 | 20230908 | 173700 | 7737653800 | 67900 | 67900 | 67900 | 67900 | 0 |
| 119 | 20230908 | 173600 | 7737653800 | 67900 | 67900 | 67900 | 67900 | 0 |
| 120 | 20230908 | 173500 | 7737653800 | 67900 | 67900 | 67900 | 67900 | 0 |
| 121 | 20230908 | 173400 | 7737653800 | 67900 | 67900 | 67900 | 67900 | 0 |
| 122 | 20230908 | 173300 | 7737653800 | 67900 | 67900 | 67900 | 67900 | 2055 |
| 123 | 20230908 | 173200 | 7737653800 | 67900 | 67900 | 67900 | 67900 | 0 |
| 124 | 20230908 | 173100 | 7737653800 | 67900 | 67900 | 67900 | 67900 | 0 |
| 125 | 20230908 | 173000 | 7737653800 | 67900 | 67900 | 67900 | 67900 | 0 |
| 126 | 20230908 | 172900 | 7737653800 | 67900 | 67900 | 67900 | 67900 | 0 |
| 127 | 20230908 | 172800 | 7737653800 | 67900 | 67900 | 67900 | 67900 | 0 |
| 128 | 20230908 | 172700 | 7737653800 | 67900 | 67900 | 67900 | 67900 | 0 |
| 129 | 20230908 | 172600 | 7737653800 | 67900 | 67900 | 67900 | 67900 | 0 |
| 130 | 20230908 | 172500 | 7737653800 | 67900 | 67900 | 67900 | 67900 | 0 |
| 131 | 20230908 | 172400 | 7737653800 | 67900 | 67900 | 67900 | 67900 | 0 |
| 132 | 20230908 | 172300 | 7737653800 | 67900 | 67900 | 67900 | 67900 | 0 |
| 133 | 20230908 | 172200 | 7737653800 | 67900 | 67900 | 67900 | 67900 | 0 |
| 134 | 20230908 | 172100 | 7737653800 | 67900 | 67900 | 67900 | 67900 | 0 |
| 135 | 20230908 | 172000 | 7737653800 | 67900 | 67900 | 67900 | 67900 | 0 |
| 136 | 20230908 | 171900 | 7737653800 | 67900 | 67900 | 67900 | 67900 | 0 |
| 137 | 20230908 | 171800 | 7737653800 | 67900 | 67900 | 67900 | 67900 | 0 |
| 138 | 20230908 | 171700 | 7737653800 | 67900 | 67900 | 67900 | 67900 | 0 |
| 139 | 20230908 | 171600 | 7737653800 | 67900 | 67900 | 67900 | 67900 | 0 |
| 140 | 20230908 | 171500 | 7737653800 | 67900 | 67900 | 67900 | 67900 | 0 |
| 141 | 20230908 | 171400 | 7737653800 | 67900 | 67900 | 67900 | 67900 | 0 |
| 142 | 20230908 | 171300 | 7737653800 | 67900 | 67900 | 67900 | 67900 | 0 |
| 143 | 20230908 | 171200 | 7737653800 | 67900 | 67900 | 67900 | 67900 | 0 |
| 144 | 20230908 | 171100 | 7737653800 | 67900 | 67900 | 67900 | 67900 | 0 |
| 145 | 20230908 | 171000 | 7737653800 | 67900 | 67900 | 67900 | 67900 | 0 |
| 146 | 20230908 | 170900 | 7737653800 | 67900 | 67900 | 67900 | 67900 | 0 |
| 147 | 20230908 | 170800 | 7737653800 | 67900 | 67900 | 67900 | 67900 | 0 |
| 148 | 20230908 | 170700 | 7737653800 | 67900 | 67900 | 67900 | 67900 | 0 |
| 149 | 20230908 | 170600 | 7737653800 | 67900 | 67900 | 67900 | 67900 | 0 |
| 150 | 20230908 | 170500 | 7737653800 | 67900 | 67900 | 67900 | 67900 | 0 |
| 151 | 20230908 | 170400 | 7737653800 | 67900 | 67900 | 67900 | 67900 | 0 |
| 152 | 20230908 | 170300 | 7737653800 | 67900 | 67900 | 67900 | 67900 | 2055 |
| 153 | 20230908 | 170200 | 7737653800 | 67900 | 67900 | 67900 | 67900 | 0 |
| 154 | 20230908 | 170100 | 7737653800 | 67900 | 67900 | 67900 | 67900 | 0 |
| 155 | 20230908 | 170000 | 7737653800 | 67900 | 67900 | 67900 | 67900 | 0 |
| 156 | 20230908 | 165900 | 7737653800 | 67900 | 67900 | 67900 | 67900 | 0 |
| 157 | 20230908 | 165800 | 7737653800 | 67900 | 67900 | 67900 | 67900 | 0 |
| 158 | 20230908 | 165700 | 7737653800 | 67900 | 67900 | 67900 | 67900 | 0 |
| 159 | 20230908 | 165600 | 7737653800 | 67900 | 67900 | 67900 | 67900 | 0 |
| 160 | 20230908 | 165500 | 7737653800 | 67900 | 67900 | 67900 | 67900 | 0 |
| 161 | 20230908 | 165400 | 7737653800 | 67900 | 67900 | 67900 | 67900 | 0 |
| 162 | 20230908 | 165300 | 7737653800 | 67900 | 67900 | 67900 | 67900 | 0 |
| 163 | 20230908 | 165200 | 7737653800 | 67900 | 67900 | 67900 | 67900 | 0 |
| 164 | 20230908 | 165100 | 7737653800 | 67900 | 67900 | 67900 | 67900 | 0 |
| 165 | 20230908 | 165000 | 7737653800 | 67900 | 67900 | 67900 | 67900 | 0 |
| 166 | 20230908 | 164900 | 7737653800 | 67900 | 67900 | 67900 | 67900 | 0 |
| 167 | 20230908 | 164800 | 7737653800 | 67900 | 67900 | 67900 | 67900 | 0 |
| 168 | 20230908 | 164700 | 7737653800 | 67900 | 67900 | 67900 | 67900 | 0 |
| 169 | 20230908 | 164600 | 7737653800 | 67900 | 67900 | 67900 | 67900 | 0 |
| 170 | 20230908 | 164500 | 7737653800 | 67900 | 67900 | 67900 | 67900 | 0 |
| 171 | 20230908 | 164400 | 7737653800 | 67900 | 67900 | 67900 | 67900 | 0 |
| 172 | 20230908 | 164300 | 7737653800 | 67900 | 67900 | 67900 | 67900 | 0 |
| 173 | 20230908 | 164200 | 7737653800 | 67900 | 67900 | 67900 | 67900 | 0 |
| 174 | 20230908 | 164100 | 7737653800 | 67900 | 67900 | 67900 | 67900 | 0 |
| 175 | 20230908 | 164000 | 7737653800 | 67900 | 67900 | 67900 | 67900 | 0 |
| 176 | 20230908 | 163900 | 7737653800 | 67900 | 67900 | 67900 | 67900 | 0 |
| 177 | 20230908 | 163800 | 7737653800 | 67900 | 67900 | 67900 | 67900 | 0 |
| 178 | 20230908 | 163700 | 7737653800 | 67900 | 67900 | 67900 | 67900 | 0 |
| 179 | 20230908 | 163600 | 7737653800 | 67900 | 67900 | 67900 | 67900 | 0 |
| 180 | 20230908 | 163500 | 7737653800 | 67900 | 67900 | 67900 | 67900 | 0 |
| 181 | 20230908 | 163400 | 7737653800 | 67900 | 67900 | 67900 | 67900 | 0 |
| 182 | 20230908 | 163300 | 7737653800 | 67900 | 67900 | 67900 | 67900 | 2055 |
| 183 | 20230908 | 163200 | 7737653800 | 67900 | 67900 | 67900 | 67900 | 0 |
| 184 | 20230908 | 163100 | 7737653800 | 67900 | 67900 | 67900 | 67900 | 0 |
| 185 | 20230908 | 163000 | 7737653800 | 67900 | 67900 | 67900 | 67900 | 0 |
| 186 | 20230908 | 162900 | 7737653800 | 67900 | 67900 | 67900 | 67900 | 0 |
| 187 | 20230908 | 162800 | 7737653800 | 67900 | 67900 | 67900 | 67900 | 0 |
| 188 | 20230908 | 162700 | 7737653800 | 67900 | 67900 | 67900 | 67900 | 0 |
| 189 | 20230908 | 162600 | 7737653800 | 67900 | 67900 | 67900 | 67900 | 0 |
| 190 | 20230908 | 162500 | 7737653800 | 67900 | 67900 | 67900 | 67900 | 0 |
| 191 | 20230908 | 162400 | 7737653800 | 67900 | 67900 | 67900 | 67900 | 0 |
| 192 | 20230908 | 162300 | 7737653800 | 67900 | 67900 | 67900 | 67900 | 0 |
| 193 | 20230908 | 162200 | 7737653800 | 67900 | 67900 | 67900 | 67900 | 0 |
| 194 | 20230908 | 162100 | 7737653800 | 67900 | 67900 | 67900 | 67900 | 0 |
| 195 | 20230908 | 162000 | 7737653800 | 67900 | 67900 | 67900 | 67900 | 0 |
| 196 | 20230908 | 161900 | 7737653800 | 67900 | 67900 | 67900 | 67900 | 0 |
| 197 | 20230908 | 161800 | 7737653800 | 67900 | 67900 | 67900 | 67900 | 0 |
| 198 | 20230908 | 161700 | 7737653800 | 67900 | 67900 | 67900 | 67900 | 0 |
| 199 | 20230908 | 161600 | 7737653800 | 67900 | 67900 | 67900 | 67900 | 0 |
| 200 | 20230908 | 161500 | 7737653800 | 67900 | 67900 | 67900 | 67900 | 0 |
| 201 | 20230908 | 161400 | 7737653800 | 67900 | 67900 | 67900 | 67900 | 0 |
| 202 | 20230908 | 161300 | 7737653800 | 67900 | 67900 | 67900 | 67900 | 0 |
| 203 | 20230908 | 161200 | 7737653800 | 67900 | 67900 | 67900 | 67900 | 0 |
| 204 | 20230908 | 161100 | 7737653800 | 67900 | 67900 | 67900 | 67900 | 0 |
| 205 | 20230908 | 161000 | 7737653800 | 67900 | 67900 | 67900 | 67900 | 0 |
| 206 | 20230908 | 160900 | 7737653800 | 67900 | 67900 | 67900 | 67900 | 0 |
| 207 | 20230908 | 160800 | 7737653800 | 67900 | 67900 | 67900 | 67900 | 0 |
| 208 | 20230908 | 160700 | 7737653800 | 67900 | 67900 | 67900 | 67900 | 0 |
| 209 | 20230908 | 160600 | 7737653800 | 67900 | 67900 | 67900 | 67900 | 0 |
| 210 | 20230908 | 160500 | 7737653800 | 67900 | 67900 | 67900 | 67900 | 0 |
| 211 | 20230908 | 160400 | 7737653800 | 67900 | 67900 | 67900 | 67900 | 0 |
| 212 | 20230908 | 160300 | 7737653800 | 67900 | 67900 | 67900 | 67900 | 2055 |
| 213 | 20230908 | 160200 | 7737653800 | 67900 | 67900 | 67900 | 67900 | 0 |
| 214 | 20230908 | 160100 | 7737653800 | 67900 | 67900 | 67900 | 67900 | 0 |
| 215 | 20230908 | 160000 | 7737653800 | 67900 | 67900 | 67900 | 67900 | 0 |
| 216 | 20230908 | 155900 | 7737653800 | 67900 | 67900 | 67900 | 67900 | 0 |
| 217 | 20230908 | 155800 | 7737653800 | 67900 | 67900 | 67900 | 67900 | 0 |
| 218 | 20230908 | 155700 | 7737653800 | 67900 | 67900 | 67900 | 67900 | 0 |
| 219 | 20230908 | 155600 | 7737653800 | 67900 | 67900 | 67900 | 67900 | 0 |
| 220 | 20230908 | 155500 | 7737653800 | 67900 | 67900 | 67900 | 67900 | 0 |
| 221 | 20230908 | 155400 | 7737653800 | 67900 | 67900 | 67900 | 67900 | 0 |
| 222 | 20230908 | 155300 | 7737653800 | 67900 | 67900 | 67900 | 67900 | 0 |
| 223 | 20230908 | 155200 | 7737653800 | 67900 | 67900 | 67900 | 67900 | 0 |
| 224 | 20230908 | 155100 | 7737653800 | 67900 | 67900 | 67900 | 67900 | 0 |
| 225 | 20230908 | 155000 | 7737653800 | 67900 | 67900 | 67900 | 67900 | 0 |
| 226 | 20230908 | 154900 | 7737653800 | 67900 | 67900 | 67900 | 67900 | 0 |
| 227 | 20230908 | 154800 | 7737653800 | 67900 | 67900 | 67900 | 67900 | 0 |
| 228 | 20230908 | 154700 | 7737653800 | 67900 | 67900 | 67900 | 67900 | 0 |
| 229 | 20230908 | 154600 | 7737653800 | 67900 | 67900 | 67900 | 67900 | 0 |
| 230 | 20230908 | 154500 | 7737653800 | 67900 | 67900 | 67900 | 67900 | 0 |
| 231 | 20230908 | 154400 | 7737653800 | 67900 | 67900 | 67900 | 67900 | 0 |
| 232 | 20230908 | 154300 | 7737653800 | 67900 | 67900 | 67900 | 67900 | 0 |
| 233 | 20230908 | 154200 | 7737653800 | 67900 | 67900 | 67900 | 67900 | 0 |
| 234 | 20230908 | 154100 | 7737653800 | 67900 | 67900 | 67900 | 67900 | 0 |
| 235 | 20230908 | 154000 | 7737653800 | 67900 | 67900 | 67900 | 67900 | 0 |
| 236 | 20230908 | 153900 | 7737653800 | 67900 | 67900 | 67900 | 67900 | 0 |
| 237 | 20230908 | 153800 | 7737653800 | 67900 | 67900 | 67900 | 67900 | 0 |
| 238 | 20230908 | 153700 | 7737653800 | 67900 | 67900 | 67900 | 67900 | 0 |
| 239 | 20230908 | 153600 | 7737653800 | 67900 | 67900 | 67900 | 67900 | 0 |
| 240 | 20230908 | 153500 | 7737653800 | 67900 | 67900 | 67900 | 67900 | 0 |
| 241 | 20230908 | 153400 | 7737653800 | 67900 | 67900 | 67900 | 67900 | 0 |
| 242 | 20230908 | 153300 | 7737653800 | 67900 | 67900 | 67900 | 67900 | 2055 |
| 243 | 20230908 | 153200 | 7737653800 | 67900 | 67900 | 67900 | 67900 | 0 |
| 244 | 20230908 | 153100 | 7737653800 | 67900 | 67900 | 67900 | 67900 | 0 |
| 245 | 20230908 | 153000 | 7737653800 | 67900 | 67900 | 67900 | 67900 | 2055 |
| 246 | 20230908 | 152900 | 7598119300 | 67700 | 67700 | 67700 | 67700 | 0 |
| 247 | 20230908 | 152800 | 7598119300 | 67700 | 67700 | 67700 | 67700 | 0 |
| 248 | 20230908 | 152700 | 7598119300 | 67700 | 67700 | 67700 | 67700 | 0 |
| 249 | 20230908 | 152600 | 7598119300 | 67700 | 67700 | 67700 | 67700 | 0 |
| 250 | 20230908 | 152500 | 7598119300 | 67700 | 67700 | 67700 | 67700 | 0 |
| 251 | 20230908 | 152400 | 7598119300 | 67700 | 67700 | 67700 | 67700 | 0 |
| 252 | 20230908 | 152300 | 7598119300 | 67700 | 67700 | 67700 | 67700 | 0 |
| 253 | 20230908 | 152200 | 7598119300 | 67700 | 67700 | 67700 | 67700 | 0 |
| 254 | 20230908 | 152100 | 7598119300 | 67700 | 67700 | 67700 | 67700 | 0 |
| 255 | 20230908 | 152000 | 7598119300 | 67700 | 67700 | 67700 | 67700 | 0 |
| 256 | 20230908 | 151900 | 7598119300 | 67700 | 67700 | 67900 | 67700 | 70 |
| 257 | 20230908 | 151800 | 7593373800 | 67800 | 67900 | 67900 | 67700 | 1644 |
| 258 | 20230908 | 151700 | 7481916900 | 67800 | 67800 | 67900 | 67800 | 148 |
| 259 | 20230908 | 151600 | 7471877900 | 67800 | 67800 | 68000 | 67800 | 263 |
| 260 | 20230908 | 151500 | 7454026400 | 67800 | 67900 | 68000 | 67800 | 167 |
| 261 | 20230908 | 151400 | 7442687900 | 67800 | 67900 | 68000 | 67800 | 734 |
| 262 | 20230908 | 151300 | 7392876200 | 67800 | 67900 | 68000 | 67800 | 446 |
| 263 | 20230908 | 151200 | 7362585500 | 67800 | 67900 | 68000 | 67700 | 263 |
| 264 | 20230908 | 151100 | 7344720900 | 67700 | 68000 | 68000 | 67700 | 327 |
| 265 | 20230908 | 151000 | 7322526600 | 68000 | 67800 | 68000 | 67700 | 321 |
| 266 | 20230908 | 150900 | 7300727800 | 67800 | 68000 | 68000 | 67700 | 457 |
| 267 | 20230908 | 150800 | 7269708700 | 68000 | 68000 | 68000 | 67800 | 326 |
| 268 | 20230908 | 150700 | 7247570500 | 67900 | 67800 | 68000 | 67800 | 332 |
| 269 | 20230908 | 150600 | 7225033200 | 67700 | 67900 | 68000 | 67700 | 437 |
| 270 | 20230908 | 150500 | 7195365200 | 67800 | 67900 | 67900 | 67700 | 196 |
| 271 | 20230908 | 150400 | 7182065900 | 67700 | 67700 | 67900 | 67600 | 597 |
| 272 | 20230908 | 150300 | 7141643100 | 67600 | 67700 | 67800 | 67500 | 1027 |
| 273 | 20230908 | 150200 | 7072200600 | 67700 | 67600 | 67700 | 67600 | 760 |
| 274 | 20230908 | 150100 | 7020780900 | 67600 | 67600 | 67700 | 67600 | 263 |
| 275 | 20230908 | 150000 | 7002980700 | 67600 | 67600 | 67700 | 67600 | 213 |
| 276 | 20230908 | 145900 | 6988569100 | 67600 | 67600 | 67700 | 67600 | 294 |
| 277 | 20230908 | 145800 | 6968680600 | 67600 | 67600 | 67700 | 67600 | 167 |
| 278 | 20230908 | 145700 | 6957378800 | 67600 | 67700 | 67700 | 67600 | 204 |
| 279 | 20230908 | 145600 | 6943576100 | 67700 | 67600 | 67700 | 67600 | 229 |
| 280 | 20230908 | 145500 | 6928085100 | 67600 | 67500 | 67800 | 67500 | 273 |
| 281 | 20230908 | 145400 | 6909616400 | 67500 | 67600 | 67800 | 67500 | 894 |
| 282 | 20230908 | 145300 | 6849169800 | 67600 | 67700 | 67700 | 67600 | 171 |
| 283 | 20230908 | 145200 | 6837600400 | 67700 | 67600 | 67800 | 67500 | 899 |
| 284 | 20230908 | 145100 | 6776817000 | 67700 | 67700 | 67800 | 67600 | 1661 |
| 285 | 20230908 | 145000 | 6664510300 | 67800 | 67800 | 67800 | 67600 | 297 |
| 286 | 20230908 | 144900 | 6644402200 | 67700 | 67700 | 67800 | 67600 | 375 |
| 287 | 20230908 | 144800 | 6618999200 | 67700 | 67800 | 67900 | 67700 | 333 |
| 288 | 20230908 | 144700 | 6596428200 | 67800 | 67700 | 67800 | 67600 | 424 |
| 289 | 20230908 | 144600 | 6567704000 | 67800 | 67800 | 67900 | 67700 | 649 |
| 290 | 20230908 | 144500 | 6523713600 | 67700 | 67600 | 67800 | 67600 | 193 |
| 291 | 20230908 | 144400 | 6510642700 | 67600 | 67700 | 67800 | 67600 | 294 |
| 292 | 20230908 | 144300 | 6490735500 | 67700 | 67800 | 67800 | 67700 | 231 |
| 293 | 20230908 | 144200 | 6475086400 | 67800 | 67600 | 67800 | 67600 | 172 |
| 294 | 20230908 | 144100 | 6463436800 | 67700 | 67700 | 67800 | 67600 | 339 |
| 295 | 20230908 | 144000 | 6440500900 | 67700 | 67600 | 67800 | 67600 | 268 |
| 296 | 20230908 | 143900 | 6422351300 | 67600 | 67700 | 67800 | 67600 | 292 |
| 297 | 20230908 | 143800 | 6402593300 | 67700 | 67700 | 67800 | 67600 | 1116 |
| 298 | 20230908 | 143700 | 6327128300 | 67700 | 67600 | 67700 | 67600 | 292 |
| 299 | 20230908 | 143600 | 6307370700 | 67600 | 67600 | 67700 | 67600 | 331 |
| 300 | 20230908 | 143500 | 6284982100 | 67600 | 67600 | 67800 | 67600 | 198 |
| 301 | 20230908 | 143400 | 6271579800 | 67600 | 67700 | 67700 | 67600 | 209 |
| 302 | 20230908 | 143300 | 6257439300 | 67700 | 67700 | 67700 | 67600 | 133 |
| 303 | 20230908 | 143200 | 6248440700 | 67700 | 67600 | 67700 | 67600 | 298 |
| 304 | 20230908 | 143100 | 6228278600 | 67700 | 67600 | 67800 | 67600 | 1457 |
| 305 | 20230908 | 143000 | 6129515700 | 67600 | 67600 | 67700 | 67600 | 226 |
| 306 | 20230908 | 142900 | 6114220300 | 67600 | 67600 | 67700 | 67600 | 260 |
| 307 | 20230908 | 142800 | 6096636200 | 67600 | 67600 | 67700 | 67600 | 246 |
| 308 | 20230908 | 142700 | 6079996500 | 67600 | 67600 | 67700 | 67600 | 309 |
| 309 | 20230908 | 142600 | 6059083400 | 67600 | 67600 | 67700 | 67500 | 2538 |
| 310 | 20230908 | 142500 | 5887510500 | 67700 | 67600 | 67700 | 67600 | 249 |
| 311 | 20230908 | 142400 | 5870665700 | 67600 | 67600 | 67700 | 67600 | 148 |
| 312 | 20230908 | 142300 | 5860652100 | 67600 | 67800 | 67800 | 67600 | 265 |
| 313 | 20230908 | 142200 | 5842708700 | 67700 | 67700 | 67800 | 67600 | 203 |
| 314 | 20230908 | 142100 | 5828964800 | 67700 | 67800 | 67900 | 67600 | 201 |
| 315 | 20230908 | 142000 | 5815358800 | 67700 | 67800 | 67900 | 67600 | 153 |
| 316 | 20230908 | 141900 | 5804995300 | 67800 | 67600 | 67900 | 67600 | 481 |
| 317 | 20230908 | 141800 | 5772385600 | 67600 | 67700 | 67800 | 67600 | 850 |
| 318 | 20230908 | 141700 | 5714897000 | 67700 | 67500 | 67800 | 67500 | 628 |
| 319 | 20230908 | 141600 | 5672413100 | 67500 | 67500 | 67600 | 67500 | 287 |
| 320 | 20230908 | 141500 | 5653032200 | 67500 | 67600 | 67700 | 67500 | 537 |
| 321 | 20230908 | 141400 | 5616732000 | 67600 | 67700 | 67700 | 67600 | 265 |
| 322 | 20230908 | 141300 | 5598797500 | 67600 | 67600 | 67700 | 67500 | 826 |
| 323 | 20230908 | 141200 | 5542947800 | 67600 | 67700 | 67700 | 67400 | 566 |
| 324 | 20230908 | 141100 | 5504695800 | 67600 | 67500 | 67700 | 67500 | 706 |
| 325 | 20230908 | 141000 | 5456956100 | 67600 | 67500 | 67600 | 67500 | 482 |
| 326 | 20230908 | 140900 | 5424381800 | 67500 | 67600 | 67600 | 67500 | 274 |
| 327 | 20230908 | 140800 | 5405869900 | 67600 | 67700 | 67800 | 67500 | 209 |
| 328 | 20230908 | 140700 | 5391728600 | 67700 | 67700 | 67900 | 67600 | 154 |
| 329 | 20230908 | 140600 | 5381294400 | 67600 | 67700 | 67800 | 67600 | 254 |
| 330 | 20230908 | 140500 | 5364091200 | 67700 | 67700 | 67700 | 67500 | 308 |
| 331 | 20230908 | 140400 | 5343249700 | 67700 | 67700 | 67800 | 67700 | 214 |
| 332 | 20230908 | 140300 | 5328752300 | 67600 | 67700 | 67800 | 67600 | 213 |
| 333 | 20230908 | 140200 | 5314330500 | 67700 | 67600 | 67800 | 67600 | 141 |
| 334 | 20230908 | 140100 | 5304781900 | 67600 | 67500 | 67800 | 67500 | 521 |
| 335 | 20230908 | 140000 | 5269521900 | 67500 | 67500 | 67600 | 67500 | 209 |
| 336 | 20230908 | 135900 | 5255403200 | 67500 | 67600 | 67600 | 67500 | 201 |
| 337 | 20230908 | 135800 | 5241822900 | 67600 | 67400 | 67700 | 67400 | 272 |
| 338 | 20230908 | 135700 | 5223439500 | 67600 | 67500 | 67700 | 67400 | 207 |
| 339 | 20230908 | 135600 | 5209450100 | 67500 | 67600 | 67700 | 67400 | 274 |
| 340 | 20230908 | 135500 | 5190938700 | 67600 | 67500 | 67600 | 67500 | 98 |
| 341 | 20230908 | 135400 | 5184321800 | 67500 | 67700 | 67700 | 67500 | 248 |
| 342 | 20230908 | 135300 | 5167559400 | 67700 | 67700 | 67700 | 67500 | 166 |
| 343 | 20230908 | 135200 | 5156341800 | 67600 | 67600 | 67700 | 67500 | 154 |
| 344 | 20230908 | 135100 | 5145931400 | 67600 | 67500 | 67700 | 67500 | 273 |
| 345 | 20230908 | 135000 | 5127487600 | 67500 | 67500 | 67700 | 67500 | 222 |
| 346 | 20230908 | 134900 | 5112476300 | 67500 | 67600 | 67700 | 67500 | 261 |
| 347 | 20230908 | 134800 | 5094824500 | 67700 | 67400 | 67800 | 67400 | 322 |
| 348 | 20230908 | 134700 | 5073038000 | 67400 | 67500 | 67700 | 67400 | 190 |
| 349 | 20230908 | 134600 | 5060181300 | 67500 | 67500 | 67700 | 67400 | 201 |
| 350 | 20230908 | 134500 | 5046606000 | 67500 | 67600 | 67700 | 67400 | 119 |
| 351 | 20230908 | 134400 | 5038560100 | 67600 | 67700 | 67800 | 67400 | 551 |
| 352 | 20230908 | 134300 | 5001312000 | 67700 | 67500 | 67700 | 67500 | 447 |
| 353 | 20230908 | 134200 | 4971097700 | 67500 | 67500 | 67600 | 67500 | 219 |
| 354 | 20230908 | 134100 | 4956303600 | 67500 | 67500 | 67600 | 67500 | 212 |
| 355 | 20230908 | 134000 | 4941983600 | 67500 | 67500 | 67700 | 67500 | 234 |
| 356 | 20230908 | 133900 | 4926163300 | 67500 | 67500 | 67800 | 67500 | 246 |
| 357 | 20230908 | 133800 | 4909525700 | 67600 | 67600 | 67800 | 67400 | 224 |
| 358 | 20230908 | 133700 | 4894356700 | 67500 | 67500 | 67700 | 67400 | 873 |
| 359 | 20230908 | 133600 | 4835352700 | 67500 | 67400 | 67800 | 67400 | 181 |
| 360 | 20230908 | 133500 | 4823127200 | 67400 | 67600 | 67700 | 67400 | 231 |
| 361 | 20230908 | 133400 | 4807519400 | 67500 | 67500 | 67800 | 67400 | 166 |
| 362 | 20230908 | 133300 | 4796297900 | 67600 | 67400 | 67600 | 67400 | 276 |
| 363 | 20230908 | 133200 | 4777668700 | 67500 | 67700 | 67700 | 67400 | 926 |
| 364 | 20230908 | 133100 | 4715111900 | 67700 | 67500 | 67700 | 67500 | 279 |
| 365 | 20230908 | 133000 | 4696261000 | 67500 | 67400 | 67600 | 67400 | 366 |
| 366 | 20230908 | 132900 | 4671561400 | 67400 | 67300 | 67500 | 67300 | 150 |
| 367 | 20230908 | 132800 | 4661446000 | 67300 | 67400 | 67500 | 67300 | 402 |
| 368 | 20230908 | 132700 | 4634344400 | 67400 | 67300 | 67500 | 67300 | 247 |
| 369 | 20230908 | 132600 | 4617696600 | 67300 | 67100 | 67400 | 67100 | 576 |
| 370 | 20230908 | 132500 | 4578921900 | 67100 | 67500 | 67500 | 67100 | 369 |
| 371 | 20230908 | 132400 | 4554051400 | 67400 | 67400 | 67400 | 67100 | 230 |
| 372 | 20230908 | 132300 | 4538581600 | 67300 | 67500 | 67600 | 67200 | 1204 |
| 373 | 20230908 | 132200 | 4457393800 | 67500 | 67400 | 67600 | 67400 | 142 |
| 374 | 20230908 | 132100 | 4447801000 | 67400 | 67400 | 67600 | 67300 | 234 |
| 375 | 20230908 | 132000 | 4432013800 | 67400 | 67200 | 67500 | 67200 | 222 |
| 376 | 20230908 | 131900 | 4417051200 | 67200 | 67400 | 67500 | 67200 | 418 |
| 377 | 20230908 | 131800 | 4388880700 | 67400 | 67400 | 67500 | 67200 | 292 |
| 378 | 20230908 | 131700 | 4369198000 | 67400 | 67200 | 67500 | 67200 | 252 |
| 379 | 20230908 | 131600 | 4352216700 | 67300 | 67100 | 67300 | 67100 | 261 |
| 380 | 20230908 | 131500 | 4334665000 | 67200 | 67100 | 67300 | 67100 | 414 |
| 381 | 20230908 | 131400 | 4306848500 | 67200 | 67000 | 67200 | 67000 | 270 |
| 382 | 20230908 | 131300 | 4288718200 | 67100 | 67000 | 67100 | 67000 | 96 |
| 383 | 20230908 | 131200 | 4282280900 | 67000 | 67100 | 67300 | 66900 | 394 |
| 384 | 20230908 | 131100 | 4255792600 | 67000 | 67000 | 67100 | 67000 | 67 |
| 385 | 20230908 | 131000 | 4251303500 | 67000 | 66900 | 67000 | 66900 | 219 |
| 386 | 20230908 | 130900 | 4236638500 | 66900 | 66900 | 67000 | 66900 | 98 |
| 387 | 20230908 | 130800 | 4230078700 | 67000 | 67000 | 67100 | 66900 | 120 |
| 388 | 20230908 | 130700 | 4222032400 | 67000 | 67200 | 67200 | 66800 | 862 |
| 389 | 20230908 | 130600 | 4164408300 | 67200 | 67000 | 67200 | 66900 | 214 |
| 390 | 20230908 | 130500 | 4150066900 | 67000 | 67100 | 67200 | 67000 | 124 |
| 391 | 20230908 | 130400 | 4141754300 | 67000 | 67100 | 67100 | 66900 | 90 |
| 392 | 20230908 | 130300 | 4135722000 | 66900 | 67000 | 67100 | 66900 | 131 |
| 393 | 20230908 | 130200 | 4126950800 | 67000 | 66900 | 67100 | 66900 | 110 |
| 394 | 20230908 | 130100 | 4119584300 | 66900 | 67000 | 67100 | 66900 | 98 |
| 395 | 20230908 | 130000 | 4113018700 | 67000 | 67000 | 67100 | 67000 | 98 |
| 396 | 20230908 | 125900 | 4106451700 | 67000 | 67000 | 67100 | 67000 | 150 |
| 397 | 20230908 | 125800 | 4096398800 | 67000 | 67000 | 67100 | 67000 | 67 |
| 398 | 20230908 | 125700 | 4091909200 | 67000 | 67000 | 67000 | 66900 | 51 |
| 399 | 20230908 | 125600 | 4088493900 | 67000 | 67000 | 67100 | 67000 | 239 |
| 400 | 20230908 | 125500 | 4072478800 | 67100 | 67100 | 67200 | 67000 | 53 |
| 401 | 20230908 | 125400 | 4068924100 | 67100 | 67000 | 67100 | 67000 | 80 |
| 402 | 20230908 | 125300 | 4063559700 | 67100 | 67100 | 67200 | 67000 | 175 |
| 403 | 20230908 | 125200 | 4051818300 | 67100 | 67100 | 67200 | 67000 | 104 |
| 404 | 20230908 | 125100 | 4044839300 | 67000 | 67200 | 67400 | 67000 | 772 |
| 405 | 20230908 | 125000 | 3993013500 | 67200 | 67200 | 67300 | 67200 | 189 |
| 406 | 20230908 | 124900 | 3980311200 | 67200 | 67200 | 67400 | 67200 | 117 |
| 407 | 20230908 | 124800 | 3972446600 | 67200 | 67400 | 67400 | 67200 | 319 |
| 408 | 20230908 | 124700 | 3950977600 | 67300 | 67300 | 67400 | 67300 | 410 |
| 409 | 20230908 | 124600 | 3923381600 | 67400 | 67400 | 67400 | 67300 | 256 |
| 410 | 20230908 | 124500 | 3906140800 | 67400 | 67100 | 67400 | 67100 | 1558 |
| 411 | 20230908 | 124400 | 3801253600 | 67200 | 67000 | 67200 | 67000 | 1074 |
| 412 | 20230908 | 124300 | 3729093300 | 67000 | 67100 | 67200 | 67000 | 304 |
| 413 | 20230908 | 124200 | 3708697900 | 67100 | 67000 | 67100 | 67000 | 73 |
| 414 | 20230908 | 124100 | 3703804500 | 67000 | 66900 | 67100 | 66900 | 82 |
| 415 | 20230908 | 124000 | 3698313300 | 66900 | 66900 | 67100 | 66900 | 70 |
| 416 | 20230908 | 123900 | 3693626700 | 66900 | 66900 | 67100 | 66900 | 118 |
| 417 | 20230908 | 123800 | 3685726800 | 66900 | 66800 | 67000 | 66800 | 142 |
| 418 | 20230908 | 123700 | 3676225400 | 67000 | 66900 | 67000 | 66900 | 69 |
| 419 | 20230908 | 123600 | 3671606700 | 66900 | 66800 | 67000 | 66700 | 177 |
| 420 | 20230908 | 123500 | 3659778700 | 66900 | 66800 | 67000 | 66800 | 137 |
| 421 | 20230908 | 123400 | 3650612200 | 66800 | 66800 | 66900 | 66800 | 83 |
| 422 | 20230908 | 123300 | 3645061600 | 67000 | 66800 | 67200 | 66800 | 192 |
| 423 | 20230908 | 123200 | 3632193900 | 66800 | 66800 | 66900 | 66800 | 119 |
| 424 | 20230908 | 123100 | 3624241100 | 66800 | 66900 | 66900 | 66800 | 59 |
| 425 | 20230908 | 123000 | 3620297800 | 66900 | 67000 | 67200 | 66800 | 232 |
| 426 | 20230908 | 122900 | 3604747200 | 66900 | 67000 | 67000 | 66900 | 144 |
| 427 | 20230908 | 122800 | 3595111600 | 66900 | 67100 | 67100 | 66900 | 178 |
| 428 | 20230908 | 122700 | 3583182300 | 67000 | 67000 | 67100 | 67000 | 57 |
| 429 | 20230908 | 122600 | 3579362800 | 67000 | 66900 | 67100 | 66900 | 148 |
| 430 | 20230908 | 122500 | 3569456100 | 67000 | 66800 | 67000 | 66800 | 163 |
| 431 | 20230908 | 122400 | 3558550700 | 66800 | 66900 | 67000 | 66800 | 71 |
| 432 | 20230908 | 122300 | 3553804000 | 66900 | 66800 | 67000 | 66800 | 120 |
| 433 | 20230908 | 122200 | 3545779100 | 66900 | 66900 | 67000 | 66800 | 143 |
| 434 | 20230908 | 122100 | 3536217400 | 66900 | 66900 | 67000 | 66800 | 60 |
| 435 | 20230908 | 122000 | 3532203700 | 66800 | 67000 | 67000 | 66800 | 106 |
| 436 | 20230908 | 121900 | 3525113000 | 66900 | 66900 | 67000 | 66800 | 180 |
| 437 | 20230908 | 121800 | 3513072700 | 66900 | 66800 | 67000 | 66800 | 140 |
| 438 | 20230908 | 121700 | 3503708600 | 66800 | 66800 | 66900 | 66800 | 48 |
| 439 | 20230908 | 121600 | 3500501600 | 66800 | 66800 | 66900 | 66700 | 141 |
| 440 | 20230908 | 121500 | 3491082500 | 66800 | 66800 | 66900 | 66700 | 181 |
| 441 | 20230908 | 121400 | 3478986100 | 66800 | 66900 | 66900 | 66800 | 56 |
| 442 | 20230908 | 121300 | 3475244000 | 66900 | 66700 | 66900 | 66700 | 132 |
| 443 | 20230908 | 121200 | 3466421200 | 66700 | 66900 | 67000 | 66700 | 140 |
| 444 | 20230908 | 121100 | 3457066300 | 66900 | 66800 | 67000 | 66700 | 78 |
| 445 | 20230908 | 121000 | 3451855800 | 66800 | 66800 | 66900 | 66700 | 136 |
| 446 | 20230908 | 120900 | 3442769900 | 66800 | 66700 | 66900 | 66700 | 139 |
| 447 | 20230908 | 120800 | 3433491300 | 66700 | 66900 | 66900 | 66700 | 81 |
| 448 | 20230908 | 120700 | 3428079000 | 66800 | 66800 | 66800 | 66700 | 87 |
| 449 | 20230908 | 120600 | 3422272000 | 66800 | 66800 | 66900 | 66600 | 149 |
| 450 | 20230908 | 120500 | 3412323900 | 66700 | 66800 | 67000 | 66700 | 118 |
| 451 | 20230908 | 120400 | 3404443900 | 66800 | 66700 | 66900 | 66700 | 107 |
| 452 | 20230908 | 120300 | 3397296500 | 66700 | 66900 | 66900 | 66700 | 77 |
| 453 | 20230908 | 120200 | 3392153000 | 66900 | 66900 | 66900 | 66700 | 143 |
| 454 | 20230908 | 120100 | 3382599300 | 66800 | 66700 | 66900 | 66700 | 126 |
| 455 | 20230908 | 120000 | 3374183400 | 66800 | 66800 | 66900 | 66700 | 75 |
| 456 | 20230908 | 115900 | 3369172800 | 66800 | 66700 | 66900 | 66700 | 92 |
| 457 | 20230908 | 115800 | 3363028700 | 66700 | 66800 | 66900 | 66600 | 141 |
| 458 | 20230908 | 115700 | 3353617800 | 66800 | 66800 | 66900 | 66600 | 165 |
| 459 | 20230908 | 115600 | 3342600700 | 66800 | 66900 | 66900 | 66800 | 172 |
| 460 | 20230908 | 115500 | 3331104800 | 66800 | 66800 | 66900 | 66700 | 125 |
| 461 | 20230908 | 115400 | 3322758900 | 66800 | 66800 | 66900 | 66800 | 125 |
| 462 | 20230908 | 115300 | 3314408800 | 66900 | 66800 | 66900 | 66700 | 61 |
| 463 | 20230908 | 115200 | 3310334700 | 66700 | 66700 | 66900 | 66600 | 138 |
| 464 | 20230908 | 115100 | 3301127800 | 66700 | 66800 | 66900 | 66700 | 119 |
| 465 | 20230908 | 115000 | 3293180900 | 66800 | 66800 | 66900 | 66600 | 72 |
| 466 | 20230908 | 114900 | 3288375300 | 66800 | 66800 | 66800 | 66800 | 88 |
| 467 | 20230908 | 114800 | 3282496900 | 66800 | 66800 | 66900 | 66700 | 205 |
| 468 | 20230908 | 114700 | 3268807400 | 66700 | 66900 | 66900 | 66700 | 39 |
| 469 | 20230908 | 114600 | 3266205100 | 66900 | 66800 | 66900 | 66700 | 109 |
| 470 | 20230908 | 114500 | 3258923400 | 66800 | 66800 | 67000 | 66800 | 214 |
| 471 | 20230908 | 114400 | 3244624600 | 66800 | 66800 | 67000 | 66800 | 148 |
| 472 | 20230908 | 114300 | 3234723200 | 66800 | 66700 | 66900 | 66700 | 222 |
| 473 | 20230908 | 114200 | 3219893000 | 66700 | 66800 | 66900 | 66700 | 106 |
| 474 | 20230908 | 114100 | 3212808900 | 66800 | 66800 | 66900 | 66700 | 107 |
| 475 | 20230908 | 114000 | 3205657700 | 66800 | 66700 | 66900 | 66700 | 52 |
| 476 | 20230908 | 113900 | 3202186400 | 66900 | 66800 | 67000 | 66700 | 171 |
| 477 | 20230908 | 113800 | 3190756700 | 66800 | 66900 | 67000 | 66700 | 169 |
| 478 | 20230908 | 113700 | 3179459100 | 66800 | 66700 | 66900 | 66700 | 55 |
| 479 | 20230908 | 113600 | 3175785900 | 66700 | 66700 | 66900 | 66700 | 109 |
| 480 | 20230908 | 113500 | 3168506700 | 66700 | 66800 | 66800 | 66600 | 173 |
| 481 | 20230908 | 113400 | 3156974500 | 66700 | 66800 | 67000 | 66700 | 145 |
| 482 | 20230908 | 113300 | 3147284500 | 66800 | 66900 | 66900 | 66800 | 108 |
| 483 | 20230908 | 113200 | 3140063600 | 66900 | 66800 | 67000 | 66800 | 98 |
| 484 | 20230908 | 113100 | 3133506100 | 66800 | 66900 | 66900 | 66800 | 113 |
| 485 | 20230908 | 113000 | 3125950800 | 66900 | 66900 | 67000 | 66800 | 135 |
| 486 | 20230908 | 112900 | 3116926300 | 67000 | 66900 | 67100 | 66900 | 81 |
| 487 | 20230908 | 112800 | 3111499200 | 66900 | 66900 | 67000 | 66900 | 75 |
| 488 | 20230908 | 112700 | 3106478800 | 66900 | 66900 | 67000 | 66900 | 139 |
| 489 | 20230908 | 112600 | 3097177100 | 66900 | 66900 | 67000 | 66800 | 280 |
| 490 | 20230908 | 112500 | 3078426400 | 66900 | 66800 | 67000 | 66800 | 108 |
| 491 | 20230908 | 112400 | 3071207100 | 66800 | 66900 | 67000 | 66800 | 222 |
| 492 | 20230908 | 112300 | 3056357500 | 66900 | 66900 | 67000 | 66900 | 62 |
| 493 | 20230908 | 112200 | 3052208500 | 66900 | 66800 | 67000 | 66800 | 541 |
| 494 | 20230908 | 112100 | 3016016400 | 66800 | 66700 | 66900 | 66700 | 138 |
| 495 | 20230908 | 112000 | 3006806100 | 66700 | 66700 | 66800 | 66700 | 112 |
| 496 | 20230908 | 111900 | 2999327300 | 66700 | 66700 | 66800 | 66700 | 152 |
| 497 | 20230908 | 111800 | 2989177400 | 66700 | 66600 | 66700 | 66600 | 168 |
| 498 | 20230908 | 111700 | 2977980300 | 66600 | 66700 | 66700 | 66600 | 114 |
| 499 | 20230908 | 111600 | 2970381000 | 66700 | 66600 | 66900 | 66600 | 460 |
| 500 | 20230908 | 111500 | 2939654800 | 66600 | 66600 | 66800 | 66500 | 100 |
| 501 | 20230908 | 111400 | 2932995500 | 66600 | 66700 | 66700 | 66500 | 214 |
| 502 | 20230908 | 111300 | 2918733800 | 66700 | 66600 | 66800 | 66600 | 175 |
| 503 | 20230908 | 111200 | 2907048300 | 66600 | 66600 | 66700 | 66500 | 144 |
| 504 | 20230908 | 111100 | 2897465500 | 66600 | 66500 | 66800 | 66500 | 169 |
| 505 | 20230908 | 111000 | 2886204500 | 66600 | 66500 | 66700 | 66500 | 139 |
| 506 | 20230908 | 110900 | 2876945500 | 66500 | 66600 | 66700 | 66500 | 140 |
| 507 | 20230908 | 110800 | 2867620800 | 66600 | 66600 | 66700 | 66600 | 40 |
| 508 | 20230908 | 110700 | 2864956300 | 66600 | 66700 | 66800 | 66500 | 570 |
| 509 | 20230908 | 110600 | 2826943100 | 66700 | 66600 | 66800 | 66600 | 262 |
| 510 | 20230908 | 110500 | 2809470900 | 66600 | 66700 | 66700 | 66600 | 129 |
| 511 | 20230908 | 110400 | 2800878600 | 66600 | 66700 | 66700 | 66500 | 103 |
| 512 | 20230908 | 110300 | 2794018800 | 66600 | 66600 | 66600 | 66500 | 100 |
| 513 | 20230908 | 110200 | 2787359800 | 66500 | 66700 | 66700 | 66500 | 156 |
| 514 | 20230908 | 110100 | 2776967400 | 66600 | 66500 | 66700 | 66500 | 52 |
| 515 | 20230908 | 110000 | 2773505900 | 66600 | 66600 | 66600 | 66500 | 98 |
| 516 | 20230908 | 105900 | 2766984900 | 66600 | 66600 | 66700 | 66500 | 222 |
| 517 | 20230908 | 105800 | 2752205800 | 66600 | 66500 | 66700 | 66500 | 114 |
| 518 | 20230908 | 105700 | 2744617600 | 66500 | 66600 | 66700 | 66500 | 154 |
| 519 | 20230908 | 105600 | 2734368700 | 66600 | 66500 | 66700 | 66500 | 143 |
| 520 | 20230908 | 105500 | 2724847600 | 66500 | 66600 | 66700 | 66500 | 143 |
| 521 | 20230908 | 105400 | 2715327200 | 66600 | 66600 | 66600 | 66500 | 116 |
| 522 | 20230908 | 105300 | 2707604500 | 66600 | 66700 | 66800 | 66600 | 222 |
| 523 | 20230908 | 105200 | 2692806000 | 66600 | 66700 | 66700 | 66600 | 161 |
| 524 | 20230908 | 105100 | 2682070800 | 66700 | 66600 | 66800 | 66600 | 164 |
| 525 | 20230908 | 105000 | 2671139700 | 66600 | 66700 | 66800 | 66600 | 161 |
| 526 | 20230908 | 104900 | 2660406800 | 66500 | 66700 | 66700 | 66500 | 126 |
| 527 | 20230908 | 104800 | 2652022900 | 66700 | 66600 | 66700 | 66600 | 139 |
| 528 | 20230908 | 104700 | 2642761000 | 66600 | 66600 | 66700 | 66500 | 194 |
| 529 | 20230908 | 104600 | 2629844300 | 66600 | 66600 | 66800 | 66600 | 182 |
| 530 | 20230908 | 104500 | 2617714500 | 66600 | 66700 | 66800 | 66600 | 72 |
| 531 | 20230908 | 104400 | 2612914600 | 66700 | 66700 | 66800 | 66600 | 276 |
| 532 | 20230908 | 104300 | 2594508200 | 66700 | 66600 | 66800 | 66600 | 329 |
| 533 | 20230908 | 104200 | 2572570100 | 66600 | 66500 | 66700 | 66500 | 207 |
| 534 | 20230908 | 104100 | 2558787200 | 66600 | 66600 | 66800 | 66500 | 487 |
| 535 | 20230908 | 104000 | 2526322300 | 66600 | 66500 | 66600 | 66400 | 124 |
| 536 | 20230908 | 103900 | 2518075400 | 66500 | 66500 | 66600 | 66400 | 324 |
| 537 | 20230908 | 103800 | 2496528200 | 66500 | 66600 | 66600 | 66300 | 258 |
| 538 | 20230908 | 103700 | 2479384800 | 66600 | 66500 | 66600 | 66200 | 1243 |
| 539 | 20230908 | 103600 | 2396937200 | 66600 | 66500 | 66600 | 66400 | 220 |
| 540 | 20230908 | 103500 | 2382306200 | 66500 | 66500 | 66600 | 66400 | 256 |
| 541 | 20230908 | 103400 | 2365284100 | 66500 | 66500 | 66600 | 66500 | 372 |
| 542 | 20230908 | 103300 | 2340533700 | 66500 | 66500 | 66600 | 66400 | 217 |
| 543 | 20230908 | 103200 | 2326105300 | 66500 | 66300 | 66600 | 66300 | 469 |
| 544 | 20230908 | 103100 | 2294886000 | 66600 | 66400 | 66600 | 66300 | 197 |
| 545 | 20230908 | 103000 | 2281794500 | 66400 | 66300 | 66600 | 66300 | 196 |
| 546 | 20230908 | 102900 | 2268773900 | 66600 | 66400 | 66600 | 66300 | 803 |
| 547 | 20230908 | 102800 | 2215396100 | 66400 | 66400 | 66500 | 66300 | 127 |
| 548 | 20230908 | 102700 | 2206963700 | 66400 | 66400 | 66500 | 66300 | 381 |
| 549 | 20230908 | 102600 | 2181672600 | 66300 | 66400 | 66500 | 66300 | 406 |
| 550 | 20230908 | 102500 | 2154726800 | 66400 | 66400 | 66500 | 66300 | 309 |
| 551 | 20230908 | 102400 | 2134209200 | 66400 | 66400 | 66600 | 66400 | 921 |
| 552 | 20230908 | 102300 | 2072906800 | 66500 | 66400 | 66500 | 66400 | 225 |
| 553 | 20230908 | 102200 | 2057956700 | 66400 | 66400 | 66500 | 66400 | 327 |
| 554 | 20230908 | 102100 | 2036219400 | 66400 | 66300 | 66500 | 66300 | 477 |
| 555 | 20230908 | 102000 | 2004527300 | 66300 | 66400 | 66500 | 66300 | 422 |
| 556 | 20230908 | 101900 | 1976530800 | 66500 | 66400 | 66600 | 66300 | 439 |
| 557 | 20230908 | 101800 | 1947350400 | 66400 | 66500 | 66600 | 66300 | 161 |
| 558 | 20230908 | 101700 | 1936645800 | 66500 | 66500 | 66600 | 66400 | 168 |
| 559 | 20230908 | 101600 | 1925468400 | 66400 | 66300 | 66600 | 66300 | 268 |
| 560 | 20230908 | 101500 | 1907654800 | 66300 | 66400 | 66600 | 66300 | 790 |
| 561 | 20230908 | 101400 | 1855092500 | 66400 | 66400 | 66500 | 66200 | 412 |
| 562 | 20230908 | 101300 | 1827741200 | 66400 | 66400 | 66500 | 66200 | 743 |
| 563 | 20230908 | 101200 | 1778351700 | 66400 | 66300 | 66400 | 66100 | 2134 |
| 564 | 20230908 | 101100 | 1637190200 | 66300 | 66400 | 66500 | 66200 | 477 |
| 565 | 20230908 | 101000 | 1605557300 | 66400 | 66400 | 66500 | 66400 | 359 |
| 566 | 20230908 | 100900 | 1581718800 | 66400 | 66500 | 66500 | 66400 | 200 |
| 567 | 20230908 | 100800 | 1568430700 | 66400 | 66400 | 66500 | 66300 | 284 |
| 568 | 20230908 | 100700 | 1549565400 | 66300 | 66300 | 66400 | 66300 | 107 |
| 569 | 20230908 | 100600 | 1542469300 | 66300 | 66200 | 66300 | 66100 | 732 |
| 570 | 20230908 | 100500 | 1494007400 | 66200 | 66200 | 66200 | 66200 | 91 |
| 571 | 20230908 | 100400 | 1487983200 | 66200 | 66200 | 66300 | 66200 | 135 |
| 572 | 20230908 | 100300 | 1479044300 | 66200 | 66300 | 66300 | 66200 | 373 |
| 573 | 20230908 | 100200 | 1454315800 | 66400 | 66400 | 66400 | 66300 | 152 |
| 574 | 20230908 | 100100 | 1444236700 | 66300 | 66300 | 66400 | 66300 | 139 |
| 575 | 20230908 | 100000 | 1435015100 | 66300 | 66200 | 66400 | 66200 | 94 |
| 576 | 20230908 | 095900 | 1428789800 | 66200 | 66100 | 66300 | 66000 | 327 |
| 577 | 20230908 | 095800 | 1407166400 | 66100 | 66100 | 66200 | 66100 | 146 |
| 578 | 20230908 | 095700 | 1397513600 | 66100 | 66100 | 66100 | 66100 | 69 |
| 579 | 20230908 | 095600 | 1392952700 | 66100 | 65800 | 66200 | 65800 | 920 |
| 580 | 20230908 | 095500 | 1332181900 | 65900 | 65900 | 66100 | 65700 | 610 |
| 581 | 20230908 | 095400 | 1291997000 | 65900 | 66200 | 66200 | 65800 | 2898 |
| 582 | 20230908 | 095300 | 1100984100 | 66200 | 66200 | 66200 | 66100 | 377 |
| 583 | 20230908 | 095200 | 1076043500 | 66100 | 66200 | 66200 | 66100 | 246 |
| 584 | 20230908 | 095100 | 1059782300 | 66200 | 66300 | 66300 | 66200 | 736 |
| 585 | 20230908 | 095000 | 1011045100 | 66300 | 66400 | 66500 | 66300 | 1283 |
| 586 | 20230908 | 094900 | 925919300 | 66500 | 66600 | 66600 | 66400 | 1512 |
| 587 | 20230908 | 094800 | 825385700 | 66700 | 66600 | 66700 | 66600 | 87 |
| 588 | 20230908 | 094700 | 819589200 | 66600 | 66700 | 66700 | 66500 | 201 |
| 589 | 20230908 | 094600 | 806187000 | 66700 | 66600 | 66700 | 66500 | 75 |
| 590 | 20230908 | 094500 | 801190500 | 66600 | 66600 | 66700 | 66600 | 136 |
| 591 | 20230908 | 094400 | 792132700 | 66600 | 66700 | 66700 | 66600 | 119 |
| 592 | 20230908 | 094300 | 784206700 | 66600 | 66600 | 66700 | 66600 | 30 |
| 593 | 20230908 | 094200 | 782208600 | 66600 | 66700 | 66700 | 66600 | 204 |
| 594 | 20230908 | 094100 | 768619600 | 66600 | 66600 | 66700 | 66600 | 107 |
| 595 | 20230908 | 094000 | 761488600 | 66600 | 66600 | 66600 | 66600 | 46 |
| 596 | 20230908 | 093900 | 758425000 | 66600 | 66800 | 66800 | 66600 | 61 |
| 597 | 20230908 | 093800 | 754362100 | 66800 | 66600 | 66800 | 66600 | 292 |
| 598 | 20230908 | 093700 | 734890700 | 66600 | 66600 | 66700 | 66500 | 160 |
| 599 | 20230908 | 093600 | 724234700 | 66600 | 66600 | 66700 | 66600 | 125 |
| 600 | 20230908 | 093500 | 715899600 | 66600 | 66800 | 66800 | 66600 | 63 |
| 601 | 20230908 | 093400 | 711702700 | 66800 | 66700 | 66800 | 66700 | 200 |
| 602 | 20230908 | 093300 | 698344900 | 66700 | 66700 | 66800 | 66700 | 109 |
| 603 | 20230908 | 093200 | 691068300 | 66700 | 66700 | 66700 | 66600 | 77 |
| 604 | 20230908 | 093100 | 685936300 | 66600 | 66600 | 66800 | 66600 | 502 |
| 605 | 20230908 | 093000 | 652450600 | 66600 | 66600 | 66600 | 66300 | 936 |
| 606 | 20230908 | 092900 | 590187500 | 66600 | 66800 | 66800 | 66600 | 607 |
| 607 | 20230908 | 092800 | 549658600 | 66800 | 66900 | 66900 | 66800 | 105 |
| 608 | 20230908 | 092700 | 542638700 | 66900 | 67000 | 67000 | 66800 | 360 |
| 609 | 20230908 | 092600 | 518528200 | 67200 | 67100 | 67200 | 67100 | 257 |
| 610 | 20230908 | 092500 | 501283400 | 67000 | 67000 | 67000 | 67000 | 19 |
| 611 | 20230908 | 092400 | 500010400 | 67000 | 67200 | 67200 | 67000 | 209 |
| 612 | 20230908 | 092300 | 485972200 | 67200 | 67200 | 67300 | 67200 | 27 |
| 613 | 20230908 | 092200 | 484157700 | 67200 | 67100 | 67200 | 67000 | 288 |
| 614 | 20230908 | 092100 | 464807800 | 67000 | 67100 | 67100 | 67000 | 347 |
| 615 | 20230908 | 092000 | 441525400 | 67000 | 67000 | 67000 | 67000 | 16 |
| 616 | 20230908 | 091900 | 440453400 | 67100 | 67100 | 67100 | 67100 | 2 |
| 617 | 20230908 | 091800 | 440319200 | 66900 | 67000 | 67000 | 66900 | 32 |
| 618 | 20230908 | 091700 | 438177400 | 67000 | 67000 | 67100 | 67000 | 95 |
| 619 | 20230908 | 091600 | 431808600 | 67100 | 67000 | 67100 | 66700 | 41 |
| 620 | 20230908 | 091500 | 429061700 | 67000 | 66700 | 67000 | 66700 | 404 |
| 621 | 20230908 | 091400 | 402087900 | 66800 | 66900 | 66900 | 66800 | 228 |
| 622 | 20230908 | 091300 | 386841000 | 66900 | 66900 | 66900 | 66900 | 430 |
| 623 | 20230908 | 091200 | 358074000 | 67000 | 67000 | 67000 | 67000 | 206 |
| 624 | 20230908 | 091100 | 344272000 | 67000 | 67100 | 67100 | 67000 | 218 |
| 625 | 20230908 | 091000 | 329664900 | 67100 | 67100 | 67100 | 67100 | 1970 |
| 626 | 20230908 | 090900 | 197477900 | 67100 | 67200 | 67200 | 67100 | 161 |
| 627 | 20230908 | 090800 | 186664700 | 67100 | 67100 | 67100 | 67100 | 122 |
| 628 | 20230908 | 090700 | 178478500 | 67100 | 67100 | 67100 | 67100 | 41 |
| 629 | 20230908 | 090600 | 175727400 | 67100 | 67000 | 67100 | 67000 | 28 |
| 630 | 20230908 | 090500 | 173848700 | 67100 | 67400 | 67400 | 67100 | 290 |
| 631 | 20230908 | 090400 | 154323900 | 67600 | 67500 | 67600 | 67500 | 570 |
| 632 | 20230908 | 090300 | 115807900 | 67500 | 67400 | 67500 | 67400 | 719 |
| 633 | 20230908 | 090200 | 67313800 | 67300 | 67300 | 67400 | 67300 | 226 |
| 634 | 20230908 | 090100 | 52087900 | 67500 | 67500 | 67500 | 67500 | 13 |
| 635 | 20230908 | 090000 | 51210400 | 67500 | 67300 | 67500 | 67100 | 761 |