32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230914 | 190000 | 11871110300 | 57600 | 57600 | 57600 | 57600 | 8841 |
| 3 | 20230914 | 185900 | 11871110300 | 57600 | 57600 | 57600 | 57600 | 0 |
| 4 | 20230914 | 185800 | 11871110300 | 57600 | 57600 | 57600 | 57600 | 0 |
| 5 | 20230914 | 185700 | 11871110300 | 57600 | 57600 | 57600 | 57600 | 0 |
| 6 | 20230914 | 185600 | 11871110300 | 57600 | 57600 | 57600 | 57600 | 0 |
| 7 | 20230914 | 185500 | 11871110300 | 57600 | 57600 | 57600 | 57600 | 0 |
| 8 | 20230914 | 185400 | 11871110300 | 57600 | 57600 | 57600 | 57600 | 0 |
| 9 | 20230914 | 185300 | 11871110300 | 57600 | 57600 | 57600 | 57600 | 0 |
| 10 | 20230914 | 185200 | 11871110300 | 57600 | 57600 | 57600 | 57600 | 0 |
| 11 | 20230914 | 185100 | 11871110300 | 57600 | 57600 | 57600 | 57600 | 0 |
| 12 | 20230914 | 185000 | 11871110300 | 57600 | 57600 | 57600 | 57600 | 0 |
| 13 | 20230914 | 184900 | 11871110300 | 57600 | 57600 | 57600 | 57600 | 0 |
| 14 | 20230914 | 184800 | 11871110300 | 57600 | 57600 | 57600 | 57600 | 0 |
| 15 | 20230914 | 184700 | 11871110300 | 57600 | 57600 | 57600 | 57600 | 0 |
| 16 | 20230914 | 184600 | 11871110300 | 57600 | 57600 | 57600 | 57600 | 0 |
| 17 | 20230914 | 184500 | 11871110300 | 57600 | 57600 | 57600 | 57600 | 0 |
| 18 | 20230914 | 184400 | 11871110300 | 57600 | 57600 | 57600 | 57600 | 0 |
| 19 | 20230914 | 184300 | 11871110300 | 57600 | 57600 | 57600 | 57600 | 0 |
| 20 | 20230914 | 184200 | 11871110300 | 57600 | 57600 | 57600 | 57600 | 0 |
| 21 | 20230914 | 184100 | 11871110300 | 57600 | 57600 | 57600 | 57600 | 0 |
| 22 | 20230914 | 184000 | 11871110300 | 57600 | 57600 | 57600 | 57600 | 0 |
| 23 | 20230914 | 183900 | 11871110300 | 57600 | 57600 | 57600 | 57600 | 0 |
| 24 | 20230914 | 183800 | 11871110300 | 57600 | 57600 | 57600 | 57600 | 0 |
| 25 | 20230914 | 183700 | 11871110300 | 57600 | 57600 | 57600 | 57600 | 0 |
| 26 | 20230914 | 183600 | 11871110300 | 57600 | 57600 | 57600 | 57600 | 0 |
| 27 | 20230914 | 183500 | 11871110300 | 57600 | 57600 | 57600 | 57600 | 0 |
| 28 | 20230914 | 183400 | 11871110300 | 57600 | 57600 | 57600 | 57600 | 0 |
| 29 | 20230914 | 183300 | 11871110300 | 57600 | 57600 | 57600 | 57600 | 0 |
| 30 | 20230914 | 183200 | 11871110300 | 57600 | 57600 | 57600 | 57600 | 0 |
| 31 | 20230914 | 183100 | 11871110300 | 57600 | 57600 | 57600 | 57600 | 0 |
| 32 | 20230914 | 183000 | 11871110300 | 57600 | 57600 | 57600 | 57600 | 8841 |
| 33 | 20230914 | 182900 | 11871110300 | 57600 | 57600 | 57600 | 57600 | 0 |
| 34 | 20230914 | 182800 | 11871110300 | 57600 | 57600 | 57600 | 57600 | 0 |
| 35 | 20230914 | 182700 | 11871110300 | 57600 | 57600 | 57600 | 57600 | 0 |
| 36 | 20230914 | 182600 | 11871110300 | 57600 | 57600 | 57600 | 57600 | 0 |
| 37 | 20230914 | 182500 | 11871110300 | 57600 | 57600 | 57600 | 57600 | 0 |
| 38 | 20230914 | 182400 | 11871110300 | 57600 | 57600 | 57600 | 57600 | 0 |
| 39 | 20230914 | 182300 | 11871110300 | 57600 | 57600 | 57600 | 57600 | 0 |
| 40 | 20230914 | 182200 | 11871110300 | 57600 | 57600 | 57600 | 57600 | 0 |
| 41 | 20230914 | 182100 | 11871110300 | 57600 | 57600 | 57600 | 57600 | 0 |
| 42 | 20230914 | 182000 | 11871110300 | 57600 | 57600 | 57600 | 57600 | 0 |
| 43 | 20230914 | 181900 | 11871110300 | 57600 | 57600 | 57600 | 57600 | 0 |
| 44 | 20230914 | 181800 | 11871110300 | 57600 | 57600 | 57600 | 57600 | 0 |
| 45 | 20230914 | 181700 | 11871110300 | 57600 | 57600 | 57600 | 57600 | 0 |
| 46 | 20230914 | 181600 | 11871110300 | 57600 | 57600 | 57600 | 57600 | 0 |
| 47 | 20230914 | 181500 | 11871110300 | 57600 | 57600 | 57600 | 57600 | 0 |
| 48 | 20230914 | 181400 | 11871110300 | 57600 | 57600 | 57600 | 57600 | 0 |
| 49 | 20230914 | 181300 | 11871110300 | 57600 | 57600 | 57600 | 57600 | 0 |
| 50 | 20230914 | 181200 | 11871110300 | 57600 | 57600 | 57600 | 57600 | 0 |
| 51 | 20230914 | 181100 | 11871110300 | 57600 | 57600 | 57600 | 57600 | 0 |
| 52 | 20230914 | 181000 | 11871110300 | 57600 | 57600 | 57600 | 57600 | 0 |
| 53 | 20230914 | 180900 | 11871110300 | 57600 | 57600 | 57600 | 57600 | 0 |
| 54 | 20230914 | 180800 | 11871110300 | 57600 | 57600 | 57600 | 57600 | 0 |
| 55 | 20230914 | 180700 | 11871110300 | 57600 | 57600 | 57600 | 57600 | 0 |
| 56 | 20230914 | 180600 | 11871110300 | 57600 | 57600 | 57600 | 57600 | 0 |
| 57 | 20230914 | 180500 | 11871110300 | 57600 | 57600 | 57600 | 57600 | 0 |
| 58 | 20230914 | 180400 | 11871110300 | 57600 | 57600 | 57600 | 57600 | 0 |
| 59 | 20230914 | 180300 | 11871110300 | 57600 | 57600 | 57600 | 57600 | 0 |
| 60 | 20230914 | 180200 | 11871110300 | 57600 | 57600 | 57600 | 57600 | 0 |
| 61 | 20230914 | 180100 | 11871110300 | 57600 | 57600 | 57600 | 57600 | 0 |
| 62 | 20230914 | 180000 | 11871110300 | 57600 | 57600 | 57600 | 57600 | 8841 |
| 63 | 20230914 | 175900 | 11871110300 | 57600 | 57600 | 57600 | 57600 | 0 |
| 64 | 20230914 | 175800 | 11871110300 | 57600 | 57600 | 57600 | 57600 | 0 |
| 65 | 20230914 | 175700 | 11871110300 | 57600 | 57600 | 57600 | 57600 | 0 |
| 66 | 20230914 | 175600 | 11871110300 | 57600 | 57600 | 57600 | 57600 | 0 |
| 67 | 20230914 | 175500 | 11871110300 | 57600 | 57600 | 57600 | 57600 | 0 |
| 68 | 20230914 | 175400 | 11871110300 | 57600 | 57600 | 57600 | 57600 | 0 |
| 69 | 20230914 | 175300 | 11871110300 | 57600 | 57600 | 57600 | 57600 | 0 |
| 70 | 20230914 | 175200 | 11871110300 | 57600 | 57600 | 57600 | 57600 | 0 |
| 71 | 20230914 | 175100 | 11871110300 | 57600 | 57600 | 57600 | 57600 | 0 |
| 72 | 20230914 | 175000 | 11871110300 | 57600 | 57600 | 57600 | 57600 | 0 |
| 73 | 20230914 | 174900 | 11871110300 | 57600 | 57600 | 57600 | 57600 | 0 |
| 74 | 20230914 | 174800 | 11871110300 | 57600 | 57600 | 57600 | 57600 | 0 |
| 75 | 20230914 | 174700 | 11871110300 | 57600 | 57600 | 57600 | 57600 | 0 |
| 76 | 20230914 | 174600 | 11871110300 | 57600 | 57600 | 57600 | 57600 | 0 |
| 77 | 20230914 | 174500 | 11871110300 | 57600 | 57600 | 57600 | 57600 | 0 |
| 78 | 20230914 | 174400 | 11871110300 | 57600 | 57600 | 57600 | 57600 | 0 |
| 79 | 20230914 | 174300 | 11871110300 | 57600 | 57600 | 57600 | 57600 | 0 |
| 80 | 20230914 | 174200 | 11871110300 | 57600 | 57600 | 57600 | 57600 | 0 |
| 81 | 20230914 | 174100 | 11871110300 | 57600 | 57600 | 57600 | 57600 | 0 |
| 82 | 20230914 | 174000 | 11871110300 | 57600 | 57600 | 57600 | 57600 | 0 |
| 83 | 20230914 | 173900 | 11871110300 | 57600 | 57600 | 57600 | 57600 | 0 |
| 84 | 20230914 | 173800 | 11871110300 | 57600 | 57600 | 57600 | 57600 | 0 |
| 85 | 20230914 | 173700 | 11871110300 | 57600 | 57600 | 57600 | 57600 | 0 |
| 86 | 20230914 | 173600 | 11871110300 | 57600 | 57600 | 57600 | 57600 | 0 |
| 87 | 20230914 | 173500 | 11871110300 | 57600 | 57600 | 57600 | 57600 | 0 |
| 88 | 20230914 | 173400 | 11871110300 | 57600 | 57600 | 57600 | 57600 | 0 |
| 89 | 20230914 | 173300 | 11871110300 | 57600 | 57600 | 57600 | 57600 | 0 |
| 90 | 20230914 | 173200 | 11871110300 | 57600 | 57600 | 57600 | 57600 | 0 |
| 91 | 20230914 | 173100 | 11871110300 | 57600 | 57600 | 57600 | 57600 | 0 |
| 92 | 20230914 | 173000 | 11871110300 | 57600 | 57600 | 57600 | 57600 | 8841 |
| 93 | 20230914 | 172900 | 11871110300 | 57600 | 57600 | 57600 | 57600 | 0 |
| 94 | 20230914 | 172800 | 11871110300 | 57600 | 57600 | 57600 | 57600 | 0 |
| 95 | 20230914 | 172700 | 11871110300 | 57600 | 57600 | 57600 | 57600 | 0 |
| 96 | 20230914 | 172600 | 11871110300 | 57600 | 57600 | 57600 | 57600 | 0 |
| 97 | 20230914 | 172500 | 11871110300 | 57600 | 57600 | 57600 | 57600 | 0 |
| 98 | 20230914 | 172400 | 11871110300 | 57600 | 57600 | 57600 | 57600 | 0 |
| 99 | 20230914 | 172300 | 11871110300 | 57600 | 57600 | 57600 | 57600 | 0 |
| 100 | 20230914 | 172200 | 11871110300 | 57600 | 57600 | 57600 | 57600 | 0 |
| 101 | 20230914 | 172100 | 11871110300 | 57600 | 57600 | 57600 | 57600 | 0 |
| 102 | 20230914 | 172000 | 11871110300 | 57600 | 57600 | 57600 | 57600 | 0 |
| 103 | 20230914 | 171900 | 11871110300 | 57600 | 57600 | 57600 | 57600 | 0 |
| 104 | 20230914 | 171800 | 11871110300 | 57600 | 57600 | 57600 | 57600 | 0 |
| 105 | 20230914 | 171700 | 11871110300 | 57600 | 57600 | 57600 | 57600 | 0 |
| 106 | 20230914 | 171600 | 11871110300 | 57600 | 57600 | 57600 | 57600 | 0 |
| 107 | 20230914 | 171500 | 11871110300 | 57600 | 57600 | 57600 | 57600 | 0 |
| 108 | 20230914 | 171400 | 11871110300 | 57600 | 57600 | 57600 | 57600 | 0 |
| 109 | 20230914 | 171300 | 11871110300 | 57600 | 57600 | 57600 | 57600 | 0 |
| 110 | 20230914 | 171200 | 11871110300 | 57600 | 57600 | 57600 | 57600 | 0 |
| 111 | 20230914 | 171100 | 11871110300 | 57600 | 57600 | 57600 | 57600 | 0 |
| 112 | 20230914 | 171000 | 11871110300 | 57600 | 57600 | 57600 | 57600 | 0 |
| 113 | 20230914 | 170900 | 11871110300 | 57600 | 57600 | 57600 | 57600 | 0 |
| 114 | 20230914 | 170800 | 11871110300 | 57600 | 57600 | 57600 | 57600 | 0 |
| 115 | 20230914 | 170700 | 11871110300 | 57600 | 57600 | 57600 | 57600 | 0 |
| 116 | 20230914 | 170600 | 11871110300 | 57600 | 57600 | 57600 | 57600 | 0 |
| 117 | 20230914 | 170500 | 11871110300 | 57600 | 57600 | 57600 | 57600 | 0 |
| 118 | 20230914 | 170400 | 11871110300 | 57600 | 57600 | 57600 | 57600 | 0 |
| 119 | 20230914 | 170300 | 11871110300 | 57600 | 57600 | 57600 | 57600 | 0 |
| 120 | 20230914 | 170200 | 11871110300 | 57600 | 57600 | 57600 | 57600 | 0 |
| 121 | 20230914 | 170100 | 11871110300 | 57600 | 57600 | 57600 | 57600 | 0 |
| 122 | 20230914 | 170000 | 11871110300 | 57600 | 57600 | 57600 | 57600 | 8841 |
| 123 | 20230914 | 165900 | 11871110300 | 57600 | 57600 | 57600 | 57600 | 0 |
| 124 | 20230914 | 165800 | 11871110300 | 57600 | 57600 | 57600 | 57600 | 0 |
| 125 | 20230914 | 165700 | 11871110300 | 57600 | 57600 | 57600 | 57600 | 0 |
| 126 | 20230914 | 165600 | 11871110300 | 57600 | 57600 | 57600 | 57600 | 0 |
| 127 | 20230914 | 165500 | 11871110300 | 57600 | 57600 | 57600 | 57600 | 0 |
| 128 | 20230914 | 165400 | 11871110300 | 57600 | 57600 | 57600 | 57600 | 0 |
| 129 | 20230914 | 165300 | 11871110300 | 57600 | 57600 | 57600 | 57600 | 0 |
| 130 | 20230914 | 165200 | 11871110300 | 57600 | 57600 | 57600 | 57600 | 0 |
| 131 | 20230914 | 165100 | 11871110300 | 57600 | 57600 | 57600 | 57600 | 0 |
| 132 | 20230914 | 165000 | 11871110300 | 57600 | 57600 | 57600 | 57600 | 0 |
| 133 | 20230914 | 164900 | 11871110300 | 57600 | 57600 | 57600 | 57600 | 0 |
| 134 | 20230914 | 164800 | 11871110300 | 57600 | 57600 | 57600 | 57600 | 0 |
| 135 | 20230914 | 164700 | 11871110300 | 57600 | 57600 | 57600 | 57600 | 0 |
| 136 | 20230914 | 164600 | 11871110300 | 57600 | 57600 | 57600 | 57600 | 0 |
| 137 | 20230914 | 164500 | 11871110300 | 57600 | 57600 | 57600 | 57600 | 0 |
| 138 | 20230914 | 164400 | 11871110300 | 57600 | 57600 | 57600 | 57600 | 0 |
| 139 | 20230914 | 164300 | 11871110300 | 57600 | 57600 | 57600 | 57600 | 0 |
| 140 | 20230914 | 164200 | 11871110300 | 57600 | 57600 | 57600 | 57600 | 0 |
| 141 | 20230914 | 164100 | 11871110300 | 57600 | 57600 | 57600 | 57600 | 0 |
| 142 | 20230914 | 164000 | 11871110300 | 57600 | 57600 | 57600 | 57600 | 0 |
| 143 | 20230914 | 163900 | 11871110300 | 57600 | 57600 | 57600 | 57600 | 0 |
| 144 | 20230914 | 163800 | 11871110300 | 57600 | 57600 | 57600 | 57600 | 0 |
| 145 | 20230914 | 163700 | 11871110300 | 57600 | 57600 | 57600 | 57600 | 0 |
| 146 | 20230914 | 163600 | 11871110300 | 57600 | 57600 | 57600 | 57600 | 0 |
| 147 | 20230914 | 163500 | 11871110300 | 57600 | 57600 | 57600 | 57600 | 0 |
| 148 | 20230914 | 163400 | 11871110300 | 57600 | 57600 | 57600 | 57600 | 0 |
| 149 | 20230914 | 163300 | 11871110300 | 57600 | 57600 | 57600 | 57600 | 0 |
| 150 | 20230914 | 163200 | 11871110300 | 57600 | 57600 | 57600 | 57600 | 0 |
| 151 | 20230914 | 163100 | 11871110300 | 57600 | 57600 | 57600 | 57600 | 0 |
| 152 | 20230914 | 163000 | 11871110300 | 57600 | 57600 | 57600 | 57600 | 8841 |
| 153 | 20230914 | 162900 | 11871110300 | 57600 | 57600 | 57600 | 57600 | 0 |
| 154 | 20230914 | 162800 | 11871110300 | 57600 | 57600 | 57600 | 57600 | 0 |
| 155 | 20230914 | 162700 | 11871110300 | 57600 | 57600 | 57600 | 57600 | 0 |
| 156 | 20230914 | 162600 | 11871110300 | 57600 | 57600 | 57600 | 57600 | 0 |
| 157 | 20230914 | 162500 | 11871110300 | 57600 | 57600 | 57600 | 57600 | 0 |
| 158 | 20230914 | 162400 | 11871110300 | 57600 | 57600 | 57600 | 57600 | 0 |
| 159 | 20230914 | 162300 | 11871110300 | 57600 | 57600 | 57600 | 57600 | 0 |
| 160 | 20230914 | 162200 | 11871110300 | 57600 | 57600 | 57600 | 57600 | 0 |
| 161 | 20230914 | 162100 | 11871110300 | 57600 | 57600 | 57600 | 57600 | 0 |
| 162 | 20230914 | 162000 | 11871110300 | 57600 | 57600 | 57600 | 57600 | 0 |
| 163 | 20230914 | 161900 | 11871110300 | 57600 | 57600 | 57600 | 57600 | 0 |
| 164 | 20230914 | 161800 | 11871110300 | 57600 | 57600 | 57600 | 57600 | 0 |
| 165 | 20230914 | 161700 | 11871110300 | 57600 | 57600 | 57600 | 57600 | 0 |
| 166 | 20230914 | 161600 | 11871110300 | 57600 | 57600 | 57600 | 57600 | 0 |
| 167 | 20230914 | 161500 | 11871110300 | 57600 | 57600 | 57600 | 57600 | 0 |
| 168 | 20230914 | 161400 | 11871110300 | 57600 | 57600 | 57600 | 57600 | 0 |
| 169 | 20230914 | 161300 | 11871110300 | 57600 | 57600 | 57600 | 57600 | 0 |
| 170 | 20230914 | 161200 | 11871110300 | 57600 | 57600 | 57600 | 57600 | 0 |
| 171 | 20230914 | 161100 | 11871110300 | 57600 | 57600 | 57600 | 57600 | 0 |
| 172 | 20230914 | 161000 | 11871110300 | 57600 | 57600 | 57600 | 57600 | 0 |
| 173 | 20230914 | 160900 | 11871110300 | 57600 | 57600 | 57600 | 57600 | 0 |
| 174 | 20230914 | 160800 | 11871110300 | 57600 | 57600 | 57600 | 57600 | 0 |
| 175 | 20230914 | 160700 | 11871110300 | 57600 | 57600 | 57600 | 57600 | 0 |
| 176 | 20230914 | 160600 | 11871110300 | 57600 | 57600 | 57600 | 57600 | 0 |
| 177 | 20230914 | 160500 | 11871110300 | 57600 | 57600 | 57600 | 57600 | 0 |
| 178 | 20230914 | 160400 | 11871110300 | 57600 | 57600 | 57600 | 57600 | 0 |
| 179 | 20230914 | 160300 | 11871110300 | 57600 | 57600 | 57600 | 57600 | 0 |
| 180 | 20230914 | 160200 | 11871110300 | 57600 | 57600 | 57600 | 57600 | 0 |
| 181 | 20230914 | 160100 | 11871110300 | 57600 | 57600 | 57600 | 57600 | 0 |
| 182 | 20230914 | 160000 | 11871110300 | 57600 | 57600 | 57600 | 57600 | 8841 |
| 183 | 20230914 | 155900 | 11871110300 | 57600 | 57600 | 57600 | 57600 | 0 |
| 184 | 20230914 | 155800 | 11871110300 | 57600 | 57600 | 57600 | 57600 | 0 |
| 185 | 20230914 | 155700 | 11871110300 | 57600 | 57600 | 57600 | 57600 | 0 |
| 186 | 20230914 | 155600 | 11871110300 | 57600 | 57600 | 57600 | 57600 | 0 |
| 187 | 20230914 | 155500 | 11871110300 | 57600 | 57600 | 57600 | 57600 | 0 |
| 188 | 20230914 | 155400 | 11871110300 | 57600 | 57600 | 57600 | 57600 | 0 |
| 189 | 20230914 | 155300 | 11871110300 | 57600 | 57600 | 57600 | 57600 | 0 |
| 190 | 20230914 | 155200 | 11871110300 | 57600 | 57600 | 57600 | 57600 | 0 |
| 191 | 20230914 | 155100 | 11871110300 | 57600 | 57600 | 57600 | 57600 | 0 |
| 192 | 20230914 | 155000 | 11871110300 | 57600 | 57600 | 57600 | 57600 | 0 |
| 193 | 20230914 | 154900 | 11871110300 | 57600 | 57600 | 57600 | 57600 | 0 |
| 194 | 20230914 | 154800 | 11871110300 | 57600 | 57600 | 57600 | 57600 | 0 |
| 195 | 20230914 | 154700 | 11871110300 | 57600 | 57600 | 57600 | 57600 | 0 |
| 196 | 20230914 | 154600 | 11871110300 | 57600 | 57600 | 57600 | 57600 | 0 |
| 197 | 20230914 | 154500 | 11871110300 | 57600 | 57600 | 57600 | 57600 | 0 |
| 198 | 20230914 | 154400 | 11871110300 | 57600 | 57600 | 57600 | 57600 | 0 |
| 199 | 20230914 | 154300 | 11871110300 | 57600 | 57600 | 57600 | 57600 | 0 |
| 200 | 20230914 | 154200 | 11871110300 | 57600 | 57600 | 57600 | 57600 | 0 |
| 201 | 20230914 | 154100 | 11871110300 | 57600 | 57600 | 57600 | 57600 | 0 |
| 202 | 20230914 | 154000 | 11871110300 | 57600 | 57600 | 57600 | 57600 | 0 |
| 203 | 20230914 | 153900 | 11871110300 | 57600 | 57600 | 57600 | 57600 | 0 |
| 204 | 20230914 | 153800 | 11871110300 | 57600 | 57600 | 57600 | 57600 | 0 |
| 205 | 20230914 | 153700 | 11871110300 | 57600 | 57600 | 57600 | 57600 | 0 |
| 206 | 20230914 | 153600 | 11871110300 | 57600 | 57600 | 57600 | 57600 | 0 |
| 207 | 20230914 | 153500 | 11871110300 | 57600 | 57600 | 57600 | 57600 | 0 |
| 208 | 20230914 | 153400 | 11871110300 | 57600 | 57600 | 57600 | 57600 | 0 |
| 209 | 20230914 | 153300 | 11871110300 | 57600 | 57600 | 57600 | 57600 | 0 |
| 210 | 20230914 | 153200 | 11871110300 | 57600 | 57600 | 57600 | 57600 | 0 |
| 211 | 20230914 | 153100 | 11871110300 | 57600 | 57600 | 57600 | 57600 | 0 |
| 212 | 20230914 | 153000 | 11871110300 | 57600 | 57600 | 57600 | 57600 | 17682 |
| 213 | 20230914 | 152900 | 11361868700 | 57200 | 57200 | 57200 | 57200 | 0 |
| 214 | 20230914 | 152800 | 11361868700 | 57200 | 57200 | 57200 | 57200 | 0 |
| 215 | 20230914 | 152700 | 11361868700 | 57200 | 57200 | 57200 | 57200 | 0 |
| 216 | 20230914 | 152600 | 11361868700 | 57200 | 57200 | 57200 | 57200 | 0 |
| 217 | 20230914 | 152500 | 11361868700 | 57200 | 57200 | 57200 | 57200 | 0 |
| 218 | 20230914 | 152400 | 11361868700 | 57200 | 57200 | 57200 | 57200 | 0 |
| 219 | 20230914 | 152300 | 11361868700 | 57200 | 57200 | 57200 | 57200 | 0 |
| 220 | 20230914 | 152200 | 11361868700 | 57200 | 57200 | 57200 | 57200 | 0 |
| 221 | 20230914 | 152100 | 11361868700 | 57200 | 57200 | 57200 | 57200 | 0 |
| 222 | 20230914 | 152000 | 11361868700 | 57200 | 57200 | 57200 | 57200 | 0 |
| 223 | 20230914 | 151900 | 11361868700 | 57200 | 57600 | 57600 | 57200 | 2319 |
| 224 | 20230914 | 151800 | 11228985500 | 57500 | 57500 | 57600 | 57500 | 423 |
| 225 | 20230914 | 151700 | 11204661700 | 57500 | 57500 | 57700 | 57500 | 167 |
| 226 | 20230914 | 151600 | 11195044800 | 57600 | 57700 | 57700 | 57600 | 45 |
| 227 | 20230914 | 151500 | 11192451700 | 57700 | 57500 | 57700 | 57500 | 327 |
| 228 | 20230914 | 151400 | 11173619400 | 57400 | 57400 | 57500 | 57400 | 470 |
| 229 | 20230914 | 151300 | 11146605800 | 57400 | 57500 | 57500 | 57400 | 424 |
| 230 | 20230914 | 151200 | 11122227900 | 57500 | 57500 | 57500 | 57500 | 57 |
| 231 | 20230914 | 151100 | 11118950400 | 57600 | 57600 | 57600 | 57500 | 328 |
| 232 | 20230914 | 151000 | 11100077700 | 57600 | 57600 | 57700 | 57600 | 79 |
| 233 | 20230914 | 150900 | 11095524200 | 57600 | 57600 | 57600 | 57600 | 221 |
| 234 | 20230914 | 150800 | 11082794600 | 57700 | 57800 | 57800 | 57700 | 215 |
| 235 | 20230914 | 150700 | 11070389000 | 57800 | 57700 | 57800 | 57700 | 19 |
| 236 | 20230914 | 150600 | 11069292500 | 57800 | 57700 | 57800 | 57700 | 157 |
| 237 | 20230914 | 150500 | 11060226600 | 57700 | 57600 | 57700 | 57600 | 285 |
| 238 | 20230914 | 150400 | 11043800800 | 57500 | 57500 | 57500 | 57500 | 58 |
| 239 | 20230914 | 150300 | 11040465800 | 57500 | 57500 | 57500 | 57400 | 238 |
| 240 | 20230914 | 150200 | 11026802800 | 57500 | 57500 | 57500 | 57500 | 30 |
| 241 | 20230914 | 150100 | 11025077800 | 57500 | 57500 | 57500 | 57500 | 205 |
| 242 | 20230914 | 150000 | 11013290300 | 57500 | 57500 | 57500 | 57400 | 73 |
| 243 | 20230914 | 145900 | 11009097600 | 57500 | 57500 | 57500 | 57400 | 263 |
| 244 | 20230914 | 145800 | 10993987400 | 57500 | 57500 | 57500 | 57400 | 92 |
| 245 | 20230914 | 145700 | 10988699900 | 57500 | 57400 | 57500 | 57400 | 198 |
| 246 | 20230914 | 145600 | 10977329900 | 57500 | 57600 | 57600 | 57500 | 53 |
| 247 | 20230914 | 145500 | 10974282200 | 57600 | 57500 | 57600 | 57500 | 281 |
| 248 | 20230914 | 145400 | 10958108700 | 57600 | 57600 | 57600 | 57500 | 103 |
| 249 | 20230914 | 145300 | 10952180600 | 57500 | 57600 | 57600 | 57500 | 13 |
| 250 | 20230914 | 145200 | 10951432100 | 57500 | 57600 | 57600 | 57500 | 10 |
| 251 | 20230914 | 145100 | 10950856200 | 57500 | 57500 | 57600 | 57500 | 108 |
| 252 | 20230914 | 145000 | 10944646100 | 57500 | 57600 | 57600 | 57500 | 23 |
| 253 | 20230914 | 144900 | 10943323000 | 57600 | 57600 | 57600 | 57500 | 23 |
| 254 | 20230914 | 144800 | 10941998300 | 57600 | 57600 | 57700 | 57500 | 209 |
| 255 | 20230914 | 144700 | 10929973800 | 57500 | 57600 | 57600 | 57500 | 180 |
| 256 | 20230914 | 144600 | 10919621400 | 57600 | 57600 | 57700 | 57600 | 454 |
| 257 | 20230914 | 144500 | 10893460600 | 57600 | 57500 | 57600 | 57500 | 50 |
| 258 | 20230914 | 144400 | 10890585300 | 57500 | 57500 | 57600 | 57500 | 168 |
| 259 | 20230914 | 144300 | 10880920300 | 57400 | 57600 | 57600 | 57400 | 119 |
| 260 | 20230914 | 144200 | 10874084700 | 57200 | 57500 | 57600 | 57200 | 1804 |
| 261 | 20230914 | 144100 | 10770661100 | 57500 | 57400 | 57500 | 57400 | 263 |
| 262 | 20230914 | 144000 | 10755554700 | 57500 | 57500 | 57500 | 57400 | 115 |
| 263 | 20230914 | 143900 | 10748948400 | 57300 | 57500 | 57500 | 57300 | 771 |
| 264 | 20230914 | 143800 | 10704702300 | 57500 | 57700 | 57700 | 57500 | 570 |
| 265 | 20230914 | 143700 | 10671897300 | 57700 | 57600 | 57700 | 57600 | 469 |
| 266 | 20230914 | 143600 | 10644838700 | 57600 | 57700 | 57700 | 57600 | 193 |
| 267 | 20230914 | 143500 | 10633713500 | 57700 | 57700 | 57700 | 57600 | 95 |
| 268 | 20230914 | 143400 | 10628240100 | 57700 | 57500 | 57700 | 57400 | 269 |
| 269 | 20230914 | 143300 | 10612729900 | 57500 | 57600 | 57600 | 57400 | 137 |
| 270 | 20230914 | 143200 | 10604855100 | 57500 | 57400 | 57500 | 57300 | 1159 |
| 271 | 20230914 | 143100 | 10538338000 | 57300 | 57300 | 57300 | 57300 | 11 |
| 272 | 20230914 | 143000 | 10537707700 | 57300 | 57300 | 57400 | 57300 | 225 |
| 273 | 20230914 | 142900 | 10524814500 | 57500 | 57300 | 57600 | 57300 | 787 |
| 274 | 20230914 | 142800 | 10479637300 | 57300 | 57200 | 57400 | 57200 | 46 |
| 275 | 20230914 | 142700 | 10477002500 | 57300 | 57300 | 57400 | 57200 | 369 |
| 276 | 20230914 | 142600 | 10455853200 | 57300 | 57300 | 57300 | 57300 | 39 |
| 277 | 20230914 | 142500 | 10453618500 | 57300 | 57200 | 57400 | 57200 | 161 |
| 278 | 20230914 | 142400 | 10444380500 | 57200 | 57300 | 57400 | 57200 | 119 |
| 279 | 20230914 | 142300 | 10437567700 | 57200 | 57300 | 57400 | 57200 | 898 |
| 280 | 20230914 | 142200 | 10386192800 | 57300 | 57300 | 57300 | 57300 | 64 |
| 281 | 20230914 | 142100 | 10382525600 | 57300 | 57300 | 57400 | 57300 | 282 |
| 282 | 20230914 | 142000 | 10366362100 | 57300 | 57500 | 57500 | 57300 | 1729 |
| 283 | 20230914 | 141900 | 10267179400 | 57500 | 57500 | 57500 | 57400 | 88 |
| 284 | 20230914 | 141800 | 10262120500 | 57500 | 57500 | 57500 | 57400 | 242 |
| 285 | 20230914 | 141700 | 10248208000 | 57500 | 57500 | 57600 | 57400 | 143 |
| 286 | 20230914 | 141600 | 10239987600 | 57400 | 57500 | 57500 | 57400 | 138 |
| 287 | 20230914 | 141500 | 10232064500 | 57600 | 57600 | 57600 | 57400 | 1168 |
| 288 | 20230914 | 141400 | 10164910100 | 57600 | 57500 | 57600 | 57500 | 136 |
| 289 | 20230914 | 141300 | 10157078800 | 57500 | 57600 | 57600 | 57500 | 111 |
| 290 | 20230914 | 141200 | 10150690200 | 57600 | 57600 | 57700 | 57500 | 971 |
| 291 | 20230914 | 141100 | 10094799200 | 57600 | 57700 | 57700 | 57600 | 113 |
| 292 | 20230914 | 141000 | 10088284400 | 57700 | 57700 | 57800 | 57700 | 83 |
| 293 | 20230914 | 140900 | 10083490100 | 57700 | 57700 | 57700 | 57600 | 382 |
| 294 | 20230914 | 140800 | 10061451700 | 57800 | 57900 | 57900 | 57700 | 70 |
| 295 | 20230914 | 140700 | 10057405500 | 57800 | 57900 | 57900 | 57800 | 65 |
| 296 | 20230914 | 140600 | 10053644100 | 57900 | 57900 | 57900 | 57800 | 19 |
| 297 | 20230914 | 140500 | 10052545000 | 57800 | 57900 | 57900 | 57800 | 60 |
| 298 | 20230914 | 140400 | 10049073300 | 57900 | 57800 | 58000 | 57700 | 422 |
| 299 | 20230914 | 140300 | 10024657400 | 57900 | 57900 | 57900 | 57700 | 338 |
| 300 | 20230914 | 140200 | 10005136300 | 57800 | 57800 | 57800 | 57700 | 40 |
| 301 | 20230914 | 140100 | 10002825700 | 57800 | 57900 | 57900 | 57800 | 70 |
| 302 | 20230914 | 140000 | 9998777700 | 57900 | 57800 | 57900 | 57800 | 21 |
| 303 | 20230914 | 135900 | 9997562900 | 57800 | 57800 | 57900 | 57800 | 27 |
| 304 | 20230914 | 135800 | 9996001400 | 57600 | 57700 | 57700 | 57500 | 439 |
| 305 | 20230914 | 135700 | 9970714100 | 57700 | 57600 | 57700 | 57600 | 187 |
| 306 | 20230914 | 135600 | 9959936200 | 57600 | 57600 | 57700 | 57600 | 519 |
| 307 | 20230914 | 135500 | 9930031400 | 57600 | 57600 | 57800 | 57600 | 31 |
| 308 | 20230914 | 135400 | 9928244700 | 57600 | 57800 | 57800 | 57600 | 1070 |
| 309 | 20230914 | 135300 | 9866522200 | 57900 | 57800 | 57900 | 57800 | 882 |
| 310 | 20230914 | 135200 | 9815482500 | 57800 | 57700 | 57800 | 57700 | 87 |
| 311 | 20230914 | 135100 | 9810459000 | 57700 | 57800 | 57800 | 57700 | 130 |
| 312 | 20230914 | 135000 | 9802956200 | 57700 | 57700 | 57700 | 57700 | 33 |
| 313 | 20230914 | 134900 | 9801052100 | 57700 | 57800 | 57800 | 57600 | 28 |
| 314 | 20230914 | 134800 | 9799436800 | 57700 | 57700 | 57700 | 57700 | 519 |
| 315 | 20230914 | 134700 | 9769490500 | 57600 | 57700 | 57900 | 57600 | 215 |
| 316 | 20230914 | 134600 | 9757093300 | 57700 | 57800 | 57900 | 57700 | 511 |
| 317 | 20230914 | 134500 | 9727598800 | 57800 | 57800 | 57800 | 57700 | 72 |
| 318 | 20230914 | 134400 | 9723438600 | 57800 | 57900 | 58000 | 57800 | 557 |
| 319 | 20230914 | 134300 | 9691211300 | 57900 | 57900 | 57900 | 57900 | 133 |
| 320 | 20230914 | 134200 | 9683510600 | 57900 | 57900 | 58000 | 57800 | 104 |
| 321 | 20230914 | 134100 | 9677485000 | 57900 | 57800 | 58000 | 57600 | 313 |
| 322 | 20230914 | 134000 | 9659428400 | 57800 | 57900 | 57900 | 57700 | 1539 |
| 323 | 20230914 | 133900 | 9570561400 | 57900 | 58000 | 58000 | 57900 | 227 |
| 324 | 20230914 | 133800 | 9557417100 | 58000 | 58000 | 58000 | 58000 | 442 |
| 325 | 20230914 | 133700 | 9531781100 | 58000 | 58100 | 58100 | 58000 | 402 |
| 326 | 20230914 | 133600 | 9508425400 | 58100 | 58200 | 58200 | 58100 | 123 |
| 327 | 20230914 | 133500 | 9501271300 | 58200 | 58100 | 58200 | 58100 | 37 |
| 328 | 20230914 | 133400 | 9499120100 | 58100 | 58100 | 58200 | 58100 | 28 |
| 329 | 20230914 | 133300 | 9497493100 | 58300 | 58100 | 58300 | 57800 | 1400 |
| 330 | 20230914 | 133200 | 9416409900 | 58100 | 58100 | 58100 | 58000 | 269 |
| 331 | 20230914 | 133100 | 9400800400 | 58100 | 58100 | 58100 | 58000 | 30 |
| 332 | 20230914 | 133000 | 9399058700 | 58000 | 58100 | 58100 | 58000 | 176 |
| 333 | 20230914 | 132900 | 9388835600 | 58100 | 58200 | 58200 | 58100 | 157 |
| 334 | 20230914 | 132800 | 9379702000 | 58200 | 58200 | 58200 | 58200 | 15 |
| 335 | 20230914 | 132700 | 9378829000 | 58200 | 58200 | 58200 | 58100 | 105 |
| 336 | 20230914 | 132600 | 9372726900 | 58200 | 58200 | 58300 | 58100 | 61 |
| 337 | 20230914 | 132500 | 9369176600 | 58300 | 58200 | 58300 | 58200 | 234 |
| 338 | 20230914 | 132400 | 9355548100 | 58200 | 58300 | 58300 | 58200 | 88 |
| 339 | 20230914 | 132300 | 9350424300 | 58200 | 58300 | 58300 | 58200 | 245 |
| 340 | 20230914 | 132200 | 9336148800 | 58300 | 58100 | 58300 | 58000 | 185 |
| 341 | 20230914 | 132100 | 9325387800 | 58100 | 58100 | 58100 | 58000 | 175 |
| 342 | 20230914 | 132000 | 9315221300 | 58100 | 58400 | 58400 | 58000 | 3290 |
| 343 | 20230914 | 131900 | 9123939000 | 58400 | 58300 | 58400 | 58300 | 153 |
| 344 | 20230914 | 131800 | 9115010800 | 58300 | 58500 | 58500 | 58300 | 1367 |
| 345 | 20230914 | 131700 | 9035178600 | 58500 | 58500 | 58600 | 58500 | 578 |
| 346 | 20230914 | 131600 | 9001365400 | 58500 | 58600 | 58600 | 58500 | 17 |
| 347 | 20230914 | 131500 | 9000370300 | 58500 | 58600 | 58600 | 58500 | 587 |
| 348 | 20230914 | 131400 | 8966009100 | 58700 | 58600 | 58700 | 58600 | 20 |
| 349 | 20230914 | 131300 | 8964836800 | 58700 | 58700 | 58700 | 58500 | 450 |
| 350 | 20230914 | 131200 | 8938465700 | 58700 | 58700 | 58700 | 58600 | 76 |
| 351 | 20230914 | 131100 | 8934006100 | 58700 | 58600 | 58700 | 58600 | 85 |
| 352 | 20230914 | 131000 | 8929022700 | 58700 | 58700 | 58700 | 58600 | 281 |
| 353 | 20230914 | 130900 | 8912552600 | 58700 | 58600 | 58800 | 58600 | 81 |
| 354 | 20230914 | 130800 | 8907795700 | 58600 | 58600 | 58700 | 58600 | 30 |
| 355 | 20230914 | 130700 | 8906037300 | 58600 | 58800 | 58800 | 58500 | 1747 |
| 356 | 20230914 | 130600 | 8803661500 | 58800 | 58800 | 58800 | 58700 | 75 |
| 357 | 20230914 | 130500 | 8799257700 | 58800 | 58700 | 58800 | 58700 | 28 |
| 358 | 20230914 | 130400 | 8797613000 | 58800 | 58800 | 58800 | 58700 | 53 |
| 359 | 20230914 | 130300 | 8794499200 | 58800 | 58800 | 58800 | 58800 | 79 |
| 360 | 20230914 | 130200 | 8789854000 | 58800 | 58800 | 58800 | 58700 | 77 |
| 361 | 20230914 | 130100 | 8785327400 | 58700 | 58700 | 58800 | 58600 | 269 |
| 362 | 20230914 | 130000 | 8769520300 | 58700 | 58800 | 58800 | 58700 | 561 |
| 363 | 20230914 | 125900 | 8736580300 | 58700 | 58700 | 58800 | 58700 | 151 |
| 364 | 20230914 | 125800 | 8727715000 | 58700 | 58700 | 58800 | 58700 | 80 |
| 365 | 20230914 | 125700 | 8723018700 | 58700 | 58900 | 58900 | 58700 | 238 |
| 366 | 20230914 | 125600 | 8709021400 | 58900 | 58900 | 59000 | 58900 | 95 |
| 367 | 20230914 | 125500 | 8703425500 | 58900 | 59000 | 59000 | 58900 | 40 |
| 368 | 20230914 | 125400 | 8701069200 | 58900 | 59000 | 59000 | 58900 | 77 |
| 369 | 20230914 | 125300 | 8696527600 | 58900 | 59000 | 59000 | 58900 | 106 |
| 370 | 20230914 | 125200 | 8690277400 | 58900 | 58900 | 58900 | 58900 | 53 |
| 371 | 20230914 | 125100 | 8687155700 | 58900 | 58900 | 59000 | 58900 | 16 |
| 372 | 20230914 | 125000 | 8686213100 | 59000 | 58900 | 59000 | 58900 | 89 |
| 373 | 20230914 | 124900 | 8680968900 | 58900 | 58700 | 58900 | 58700 | 75 |
| 374 | 20230914 | 124800 | 8676562000 | 58700 | 58700 | 58800 | 58700 | 161 |
| 375 | 20230914 | 124700 | 8667108400 | 58800 | 58700 | 58800 | 58700 | 31 |
| 376 | 20230914 | 124600 | 8665288400 | 58800 | 58800 | 58800 | 58700 | 46 |
| 377 | 20230914 | 124500 | 8662585700 | 58800 | 58900 | 58900 | 58800 | 90 |
| 378 | 20230914 | 124400 | 8657293300 | 58800 | 58800 | 58800 | 58800 | 58 |
| 379 | 20230914 | 124300 | 8653882900 | 58800 | 58800 | 58800 | 58800 | 51 |
| 380 | 20230914 | 124200 | 8650884100 | 58800 | 58800 | 58800 | 58700 | 279 |
| 381 | 20230914 | 124100 | 8634479500 | 58800 | 58700 | 58800 | 58700 | 336 |
| 382 | 20230914 | 124000 | 8614729200 | 58700 | 58800 | 58800 | 58700 | 156 |
| 383 | 20230914 | 123900 | 8605559500 | 58800 | 58800 | 58900 | 58800 | 298 |
| 384 | 20230914 | 123800 | 8588036500 | 58900 | 58800 | 58900 | 58800 | 273 |
| 385 | 20230914 | 123700 | 8571981900 | 58800 | 58900 | 59000 | 58800 | 557 |
| 386 | 20230914 | 123600 | 8539174500 | 58900 | 58900 | 59000 | 58900 | 50 |
| 387 | 20230914 | 123500 | 8536229100 | 58900 | 58900 | 59000 | 58900 | 85 |
| 388 | 20230914 | 123400 | 8531222200 | 58900 | 59100 | 59100 | 58900 | 72 |
| 389 | 20230914 | 123300 | 8526975000 | 59000 | 59000 | 59000 | 59000 | 126 |
| 390 | 20230914 | 123200 | 8519541000 | 59000 | 58900 | 59100 | 58900 | 724 |
| 391 | 20230914 | 123100 | 8476832600 | 59000 | 58900 | 59000 | 58900 | 1404 |
| 392 | 20230914 | 123000 | 8394135200 | 58900 | 59000 | 59000 | 58900 | 2273 |
| 393 | 20230914 | 122900 | 8260230900 | 59100 | 59000 | 59100 | 59000 | 379 |
| 394 | 20230914 | 122800 | 8237869500 | 59000 | 59100 | 59100 | 59000 | 63 |
| 395 | 20230914 | 122700 | 8234152100 | 59100 | 59100 | 59100 | 59000 | 475 |
| 396 | 20230914 | 122600 | 8206111000 | 59000 | 59000 | 59100 | 59000 | 38 |
| 397 | 20230914 | 122500 | 8203866600 | 59100 | 59100 | 59100 | 59000 | 219 |
| 398 | 20230914 | 122400 | 8190941800 | 59100 | 59100 | 59200 | 59100 | 517 |
| 399 | 20230914 | 122300 | 8160372800 | 59200 | 59200 | 59200 | 59100 | 26 |
| 400 | 20230914 | 122200 | 8158834900 | 59200 | 59200 | 59200 | 59100 | 299 |
| 401 | 20230914 | 122100 | 8141135500 | 59300 | 59300 | 59400 | 59300 | 128 |
| 402 | 20230914 | 122000 | 8133544700 | 59300 | 59300 | 59400 | 59300 | 28 |
| 403 | 20230914 | 121900 | 8131883300 | 59300 | 59300 | 59400 | 59300 | 123 |
| 404 | 20230914 | 121800 | 8124588500 | 59300 | 59400 | 59400 | 59200 | 31 |
| 405 | 20230914 | 121700 | 8122751200 | 59200 | 59200 | 59300 | 59200 | 27 |
| 406 | 20230914 | 121600 | 8121152500 | 59500 | 59400 | 59500 | 59100 | 251 |
| 407 | 20230914 | 121500 | 8106272400 | 59400 | 59200 | 59400 | 59200 | 448 |
| 408 | 20230914 | 121400 | 8079706600 | 59200 | 59300 | 59300 | 59100 | 494 |
| 409 | 20230914 | 121300 | 8050486700 | 59200 | 59200 | 59300 | 59200 | 52 |
| 410 | 20230914 | 121200 | 8047405600 | 59300 | 59200 | 59300 | 59200 | 210 |
| 411 | 20230914 | 121100 | 8034971100 | 59300 | 59300 | 59300 | 59200 | 511 |
| 412 | 20230914 | 121000 | 8004685500 | 59300 | 59400 | 59400 | 59300 | 164 |
| 413 | 20230914 | 120900 | 7994958400 | 59400 | 59400 | 59400 | 59300 | 47 |
| 414 | 20230914 | 120800 | 7992169700 | 59400 | 59400 | 59400 | 59300 | 242 |
| 415 | 20230914 | 120700 | 7977796200 | 59300 | 59400 | 59400 | 59300 | 286 |
| 416 | 20230914 | 120600 | 7960822800 | 59400 | 59600 | 59600 | 59300 | 546 |
| 417 | 20230914 | 120500 | 7928347200 | 59500 | 59700 | 59700 | 59500 | 1124 |
| 418 | 20230914 | 120400 | 7861359700 | 59800 | 59700 | 59800 | 59700 | 643 |
| 419 | 20230914 | 120300 | 7822962400 | 59800 | 59800 | 59800 | 59700 | 200 |
| 420 | 20230914 | 120200 | 7811008300 | 59900 | 59900 | 59900 | 59800 | 207 |
| 421 | 20230914 | 120100 | 7798610300 | 59900 | 59900 | 59900 | 59800 | 146 |
| 422 | 20230914 | 120000 | 7789865200 | 59900 | 59900 | 59900 | 59800 | 515 |
| 423 | 20230914 | 115900 | 7759018200 | 59800 | 59800 | 59900 | 59800 | 367 |
| 424 | 20230914 | 115800 | 7737038500 | 59700 | 59600 | 59900 | 59600 | 62 |
| 425 | 20230914 | 115700 | 7733331600 | 59600 | 59500 | 60000 | 59500 | 1347 |
| 426 | 20230914 | 115600 | 7652745500 | 59500 | 59500 | 59600 | 59500 | 217 |
| 427 | 20230914 | 115500 | 7639823200 | 59500 | 59600 | 59700 | 59500 | 201 |
| 428 | 20230914 | 115400 | 7627846600 | 59600 | 59600 | 59800 | 59600 | 137 |
| 429 | 20230914 | 115300 | 7619678500 | 59600 | 60000 | 60000 | 59600 | 2752 |
| 430 | 20230914 | 115200 | 7455036600 | 59900 | 59900 | 60000 | 59900 | 348 |
| 431 | 20230914 | 115100 | 7434189500 | 59900 | 60000 | 60000 | 59900 | 1103 |
| 432 | 20230914 | 115000 | 7368015300 | 60000 | 59900 | 60000 | 59900 | 304 |
| 433 | 20230914 | 114900 | 7349778900 | 60000 | 59900 | 60000 | 59900 | 1168 |
| 434 | 20230914 | 114800 | 7279704000 | 60000 | 59900 | 60000 | 59900 | 949 |
| 435 | 20230914 | 114700 | 7222769400 | 60000 | 60000 | 60000 | 59900 | 418 |
| 436 | 20230914 | 114600 | 7197692600 | 59900 | 59900 | 60000 | 59800 | 3980 |
| 437 | 20230914 | 114500 | 6959270700 | 59900 | 59800 | 59900 | 59800 | 751 |
| 438 | 20230914 | 114400 | 6914296600 | 59800 | 59900 | 59900 | 59800 | 1586 |
| 439 | 20230914 | 114300 | 6819313800 | 59900 | 59800 | 59900 | 59800 | 278 |
| 440 | 20230914 | 114200 | 6802677400 | 59900 | 59800 | 59900 | 59800 | 493 |
| 441 | 20230914 | 114100 | 6773187900 | 59800 | 59800 | 59900 | 59800 | 446 |
| 442 | 20230914 | 114000 | 6746485800 | 59800 | 59600 | 59900 | 59600 | 2607 |
| 443 | 20230914 | 113900 | 6590741200 | 59700 | 59600 | 59700 | 59600 | 375 |
| 444 | 20230914 | 113800 | 6568391000 | 59500 | 59500 | 59600 | 59500 | 181 |
| 445 | 20230914 | 113700 | 6557609900 | 59500 | 59600 | 59600 | 59500 | 328 |
| 446 | 20230914 | 113600 | 6538082200 | 59500 | 59500 | 59600 | 59400 | 207 |
| 447 | 20230914 | 113500 | 6525754900 | 59500 | 59600 | 59600 | 59500 | 510 |
| 448 | 20230914 | 113400 | 6495404800 | 59600 | 59500 | 59600 | 59500 | 126 |
| 449 | 20230914 | 113300 | 6487897200 | 59500 | 59600 | 59600 | 59500 | 133 |
| 450 | 20230914 | 113200 | 6479973200 | 59600 | 59500 | 59600 | 59500 | 37 |
| 451 | 20230914 | 113100 | 6477771300 | 59600 | 59500 | 59600 | 59500 | 88 |
| 452 | 20230914 | 113000 | 6472530800 | 59600 | 59300 | 59600 | 59300 | 1275 |
| 453 | 20230914 | 112900 | 6396692000 | 59300 | 59300 | 59400 | 59200 | 423 |
| 454 | 20230914 | 112800 | 6371591900 | 59300 | 59300 | 59400 | 59300 | 86 |
| 455 | 20230914 | 112700 | 6366491900 | 59300 | 59400 | 59400 | 59300 | 69 |
| 456 | 20230914 | 112600 | 6362396000 | 59200 | 59200 | 59300 | 59200 | 248 |
| 457 | 20230914 | 112500 | 6347692600 | 59200 | 59200 | 59200 | 59200 | 17 |
| 458 | 20230914 | 112400 | 6346686200 | 59200 | 59300 | 59400 | 59100 | 163 |
| 459 | 20230914 | 112300 | 6337020200 | 59200 | 59300 | 59300 | 59100 | 619 |
| 460 | 20230914 | 112200 | 6300373000 | 59300 | 59300 | 59300 | 59300 | 109 |
| 461 | 20230914 | 112100 | 6293909300 | 59300 | 59300 | 59300 | 59300 | 41 |
| 462 | 20230914 | 112000 | 6291478000 | 59300 | 59300 | 59300 | 59200 | 285 |
| 463 | 20230914 | 111900 | 6274581500 | 59300 | 59200 | 59300 | 59200 | 390 |
| 464 | 20230914 | 111800 | 6251464900 | 59300 | 59200 | 59300 | 59200 | 151 |
| 465 | 20230914 | 111700 | 6242519700 | 59200 | 59200 | 59300 | 59200 | 171 |
| 466 | 20230914 | 111600 | 6232396300 | 59200 | 59400 | 59400 | 59200 | 333 |
| 467 | 20230914 | 111500 | 6212671300 | 59300 | 59300 | 59400 | 59300 | 102 |
| 468 | 20230914 | 111400 | 6206615200 | 59300 | 59300 | 59300 | 59200 | 494 |
| 469 | 20230914 | 111300 | 6177360500 | 59300 | 59400 | 59400 | 59300 | 204 |
| 470 | 20230914 | 111200 | 6165259200 | 59300 | 59400 | 59500 | 59300 | 220 |
| 471 | 20230914 | 111100 | 6152191100 | 59400 | 59500 | 59500 | 59400 | 183 |
| 472 | 20230914 | 111000 | 6141303900 | 59600 | 59500 | 59600 | 59500 | 176 |
| 473 | 20230914 | 110900 | 6130821500 | 59600 | 59500 | 59600 | 59500 | 84 |
| 474 | 20230914 | 110800 | 6125818400 | 59400 | 59600 | 59600 | 59400 | 68 |
| 475 | 20230914 | 110700 | 6121771200 | 59400 | 59400 | 59600 | 59400 | 283 |
| 476 | 20230914 | 110600 | 6104942200 | 59400 | 59400 | 59500 | 59400 | 136 |
| 477 | 20230914 | 110500 | 6096861500 | 59400 | 59300 | 59500 | 59300 | 75 |
| 478 | 20230914 | 110400 | 6092404400 | 59300 | 59500 | 59600 | 59300 | 433 |
| 479 | 20230914 | 110300 | 6066683300 | 59600 | 59600 | 59800 | 59500 | 120 |
| 480 | 20230914 | 110200 | 6059534400 | 59700 | 59600 | 59700 | 59600 | 438 |
| 481 | 20230914 | 110100 | 6033428400 | 59600 | 59700 | 59900 | 59500 | 3496 |
| 482 | 20230914 | 110000 | 5824499600 | 59500 | 59200 | 59700 | 59200 | 979 |
| 483 | 20230914 | 105900 | 5766202400 | 59200 | 59100 | 59400 | 59100 | 153 |
| 484 | 20230914 | 105800 | 5757127000 | 59000 | 59400 | 59500 | 58900 | 1665 |
| 485 | 20230914 | 105700 | 5658616200 | 59400 | 59400 | 59500 | 59300 | 152 |
| 486 | 20230914 | 105600 | 5649584900 | 59400 | 59400 | 59500 | 59400 | 262 |
| 487 | 20230914 | 105500 | 5634019900 | 59400 | 59300 | 59500 | 59300 | 153 |
| 488 | 20230914 | 105400 | 5624923700 | 59500 | 59200 | 59500 | 59200 | 1009 |
| 489 | 20230914 | 105300 | 5565009000 | 59100 | 59200 | 59200 | 59100 | 115 |
| 490 | 20230914 | 105200 | 5558202200 | 59300 | 59200 | 59300 | 59200 | 219 |
| 491 | 20230914 | 105100 | 5545233400 | 59200 | 59300 | 59300 | 59200 | 179 |
| 492 | 20230914 | 105000 | 5534621100 | 59300 | 59100 | 59300 | 59100 | 603 |
| 493 | 20230914 | 104900 | 5498958800 | 59000 | 59000 | 59000 | 58900 | 67 |
| 494 | 20230914 | 104800 | 5495009600 | 58900 | 58900 | 59100 | 58900 | 237 |
| 495 | 20230914 | 104700 | 5481033000 | 59000 | 59000 | 59100 | 58900 | 308 |
| 496 | 20230914 | 104600 | 5462878500 | 59000 | 59000 | 59100 | 58900 | 56 |
| 497 | 20230914 | 104500 | 5459573600 | 59000 | 58900 | 59000 | 58900 | 484 |
| 498 | 20230914 | 104400 | 5431023800 | 58900 | 58900 | 59000 | 58900 | 48 |
| 499 | 20230914 | 104300 | 5428196100 | 58900 | 58800 | 58900 | 58700 | 141 |
| 500 | 20230914 | 104200 | 5419908100 | 58700 | 58700 | 58900 | 58600 | 447 |
| 501 | 20230914 | 104100 | 5393668300 | 58700 | 59000 | 59000 | 58700 | 1072 |
| 502 | 20230914 | 104000 | 5330603400 | 59000 | 59000 | 59100 | 58900 | 1229 |
| 503 | 20230914 | 103900 | 5258063200 | 59100 | 59100 | 59100 | 59100 | 534 |
| 504 | 20230914 | 103800 | 5226503800 | 59100 | 59200 | 59200 | 59000 | 1029 |
| 505 | 20230914 | 103700 | 5165691800 | 59100 | 59100 | 59200 | 59100 | 390 |
| 506 | 20230914 | 103600 | 5142637700 | 59100 | 59200 | 59300 | 59000 | 735 |
| 507 | 20230914 | 103500 | 5099182400 | 59200 | 59400 | 59500 | 59200 | 1015 |
| 508 | 20230914 | 103400 | 5038928900 | 59400 | 59700 | 59700 | 59400 | 1109 |
| 509 | 20230914 | 103300 | 4972913600 | 59800 | 59800 | 59900 | 59700 | 432 |
| 510 | 20230914 | 103200 | 4947079400 | 59800 | 59700 | 59900 | 59700 | 1295 |
| 511 | 20230914 | 103100 | 4869635300 | 59800 | 59800 | 59800 | 59600 | 406 |
| 512 | 20230914 | 103000 | 4845382300 | 59800 | 59800 | 59900 | 59800 | 416 |
| 513 | 20230914 | 102900 | 4820487700 | 59900 | 59800 | 59900 | 59800 | 812 |
| 514 | 20230914 | 102800 | 4771904900 | 59800 | 59900 | 59900 | 59700 | 1704 |
| 515 | 20230914 | 102700 | 4669883200 | 59900 | 59800 | 59900 | 59600 | 2267 |
| 516 | 20230914 | 102600 | 4534304300 | 59800 | 59500 | 59800 | 59500 | 3200 |
| 517 | 20230914 | 102500 | 4343405200 | 59600 | 59600 | 59600 | 59500 | 539 |
| 518 | 20230914 | 102400 | 4311288500 | 59500 | 59400 | 59700 | 59400 | 618 |
| 519 | 20230914 | 102300 | 4274483200 | 59400 | 59300 | 59500 | 59300 | 345 |
| 520 | 20230914 | 102200 | 4254012600 | 59200 | 59300 | 59300 | 59200 | 329 |
| 521 | 20230914 | 102100 | 4234506300 | 59300 | 59400 | 59400 | 59300 | 273 |
| 522 | 20230914 | 102000 | 4218302600 | 59500 | 59600 | 59700 | 59400 | 918 |
| 523 | 20230914 | 101900 | 4163593500 | 59600 | 59600 | 59700 | 59600 | 1242 |
| 524 | 20230914 | 101800 | 4089549200 | 59600 | 59300 | 59600 | 59300 | 1253 |
| 525 | 20230914 | 101700 | 4015084700 | 59300 | 59000 | 59300 | 59000 | 530 |
| 526 | 20230914 | 101600 | 3983734500 | 59000 | 59000 | 59100 | 59000 | 89 |
| 527 | 20230914 | 101500 | 3978483200 | 59000 | 59100 | 59100 | 59000 | 104 |
| 528 | 20230914 | 101400 | 3972339500 | 59100 | 58500 | 59100 | 58500 | 807 |
| 529 | 20230914 | 101300 | 3924780900 | 58700 | 58600 | 58700 | 58400 | 167 |
| 530 | 20230914 | 101200 | 3915000400 | 58700 | 58400 | 58700 | 58400 | 438 |
| 531 | 20230914 | 101100 | 3889397700 | 58400 | 58500 | 58700 | 58400 | 147 |
| 532 | 20230914 | 101000 | 3880808000 | 58500 | 58600 | 58700 | 58500 | 304 |
| 533 | 20230914 | 100900 | 3862996400 | 58500 | 58400 | 58600 | 58300 | 132 |
| 534 | 20230914 | 100800 | 3855281900 | 58200 | 58700 | 58700 | 58200 | 2449 |
| 535 | 20230914 | 100700 | 3712019100 | 58800 | 58900 | 58900 | 58800 | 1234 |
| 536 | 20230914 | 100600 | 3639446200 | 58900 | 58900 | 59000 | 58900 | 220 |
| 537 | 20230914 | 100500 | 3626487300 | 58800 | 58800 | 58900 | 58800 | 200 |
| 538 | 20230914 | 100400 | 3614716200 | 58900 | 59000 | 59000 | 58800 | 224 |
| 539 | 20230914 | 100300 | 3601539100 | 58900 | 58900 | 59000 | 58900 | 901 |
| 540 | 20230914 | 100200 | 3548453900 | 59000 | 59000 | 59100 | 58800 | 191 |
| 541 | 20230914 | 100100 | 3537197400 | 59100 | 58700 | 59100 | 58700 | 814 |
| 542 | 20230914 | 100000 | 3489289400 | 58800 | 58800 | 58800 | 58500 | 230 |
| 543 | 20230914 | 095900 | 3475809000 | 58800 | 58800 | 58900 | 58800 | 142 |
| 544 | 20230914 | 095800 | 3467457400 | 58800 | 58900 | 59000 | 58500 | 1864 |
| 545 | 20230914 | 095700 | 3358022800 | 58900 | 59200 | 59200 | 58900 | 981 |
| 546 | 20230914 | 095600 | 3300114800 | 59200 | 59400 | 59500 | 59100 | 1071 |
| 547 | 20230914 | 095500 | 3236593500 | 59500 | 59400 | 59600 | 59400 | 1382 |
| 548 | 20230914 | 095400 | 3154331800 | 59400 | 59400 | 59500 | 59400 | 468 |
| 549 | 20230914 | 095300 | 3126526400 | 59400 | 59600 | 59800 | 59400 | 1113 |
| 550 | 20230914 | 095200 | 3060225200 | 59800 | 59300 | 59900 | 59300 | 6147 |
| 551 | 20230914 | 095100 | 2693515300 | 59300 | 59000 | 59400 | 58900 | 2150 |
| 552 | 20230914 | 095000 | 2566136500 | 59000 | 59100 | 59200 | 58900 | 1045 |
| 553 | 20230914 | 094900 | 2504440900 | 59000 | 58800 | 59100 | 58700 | 4147 |
| 554 | 20230914 | 094800 | 2259950900 | 58900 | 58600 | 59000 | 58500 | 4002 |
| 555 | 20230914 | 094700 | 2024680400 | 58600 | 58200 | 58600 | 58200 | 2507 |
| 556 | 20230914 | 094600 | 1878323800 | 58200 | 58100 | 58200 | 58100 | 246 |
| 557 | 20230914 | 094500 | 1864007700 | 58100 | 58200 | 58200 | 58100 | 491 |
| 558 | 20230914 | 094400 | 1835446800 | 58200 | 58200 | 58200 | 58200 | 251 |
| 559 | 20230914 | 094300 | 1820838600 | 58100 | 58200 | 58300 | 58100 | 256 |
| 560 | 20230914 | 094200 | 1805945000 | 58200 | 58000 | 58200 | 58000 | 720 |
| 561 | 20230914 | 094100 | 1764043500 | 58200 | 58200 | 58200 | 58000 | 133 |
| 562 | 20230914 | 094000 | 1756305100 | 58200 | 57900 | 58200 | 57800 | 574 |
| 563 | 20230914 | 093900 | 1723017200 | 57900 | 57900 | 57900 | 57700 | 60 |
| 564 | 20230914 | 093800 | 1719549000 | 57700 | 57700 | 58000 | 57700 | 655 |
| 565 | 20230914 | 093700 | 1681735400 | 57900 | 57900 | 58000 | 57700 | 883 |
| 566 | 20230914 | 093600 | 1630690800 | 57900 | 58000 | 58000 | 57900 | 197 |
| 567 | 20230914 | 093500 | 1619277200 | 58000 | 58200 | 58200 | 58000 | 561 |
| 568 | 20230914 | 093400 | 1586698200 | 58200 | 58200 | 58200 | 58200 | 320 |
| 569 | 20230914 | 093300 | 1568074200 | 58300 | 57900 | 58300 | 57900 | 370 |
| 570 | 20230914 | 093200 | 1546548200 | 57900 | 58000 | 58000 | 57800 | 624 |
| 571 | 20230914 | 093100 | 1510360000 | 57800 | 57700 | 58000 | 57700 | 336 |
| 572 | 20230914 | 093000 | 1490927600 | 57600 | 57700 | 57800 | 57600 | 291 |
| 573 | 20230914 | 092900 | 1474136700 | 57700 | 57800 | 57800 | 57700 | 598 |
| 574 | 20230914 | 092800 | 1439613900 | 57800 | 57900 | 57900 | 57700 | 424 |
| 575 | 20230914 | 092700 | 1415103500 | 57900 | 57900 | 57900 | 57800 | 207 |
| 576 | 20230914 | 092600 | 1403123500 | 57900 | 57700 | 57900 | 57700 | 66 |
| 577 | 20230914 | 092500 | 1399305200 | 57800 | 57900 | 58200 | 57700 | 526 |
| 578 | 20230914 | 092400 | 1368925300 | 57800 | 58300 | 58300 | 57800 | 1298 |
| 579 | 20230914 | 092300 | 1293827900 | 58300 | 57900 | 58400 | 57900 | 809 |
| 580 | 20230914 | 092200 | 1246785300 | 57800 | 57800 | 57900 | 57700 | 282 |
| 581 | 20230914 | 092100 | 1230479800 | 57700 | 58000 | 58000 | 57700 | 315 |
| 582 | 20230914 | 092000 | 1212270900 | 57800 | 57600 | 57900 | 57600 | 640 |
| 583 | 20230914 | 091900 | 1175278700 | 57600 | 57500 | 57800 | 57500 | 474 |
| 584 | 20230914 | 091800 | 1147928700 | 57500 | 58000 | 58000 | 57500 | 1096 |
| 585 | 20230914 | 091700 | 1084642200 | 58000 | 58000 | 58100 | 57800 | 698 |
| 586 | 20230914 | 091600 | 1044196600 | 58000 | 58400 | 58400 | 58000 | 1053 |
| 587 | 20230914 | 091500 | 982903100 | 58400 | 58600 | 58600 | 58400 | 513 |
| 588 | 20230914 | 091400 | 952905800 | 58600 | 58700 | 58800 | 58300 | 508 |
| 589 | 20230914 | 091300 | 923167400 | 58700 | 58300 | 58800 | 58200 | 2908 |
| 590 | 20230914 | 091200 | 752835100 | 58300 | 58100 | 58300 | 58100 | 1307 |
| 591 | 20230914 | 091100 | 676714700 | 58100 | 57900 | 58300 | 57900 | 1866 |
| 592 | 20230914 | 091000 | 568305900 | 57900 | 57500 | 57900 | 57500 | 634 |
| 593 | 20230914 | 090900 | 531675800 | 57500 | 57600 | 57600 | 57400 | 434 |
| 594 | 20230914 | 090800 | 506711300 | 57500 | 57700 | 57800 | 57500 | 248 |
| 595 | 20230914 | 090700 | 492398200 | 57700 | 57300 | 57700 | 57300 | 812 |
| 596 | 20230914 | 090600 | 445681400 | 57600 | 57200 | 57600 | 57000 | 294 |
| 597 | 20230914 | 090500 | 428831400 | 57100 | 57700 | 57800 | 57100 | 1458 |
| 598 | 20230914 | 090400 | 345325500 | 57400 | 57200 | 57800 | 57200 | 644 |
| 599 | 20230914 | 090300 | 308415000 | 57400 | 57900 | 57900 | 57300 | 2714 |
| 600 | 20230914 | 090200 | 152063900 | 57800 | 57700 | 58000 | 57700 | 331 |
| 601 | 20230914 | 090100 | 132923900 | 57600 | 58000 | 58000 | 57500 | 922 |
| 602 | 20230914 | 090000 | 79669700 | 58000 | 57800 | 58000 | 57800 | 1377 |