31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230906 | 183600 | 14418625700 | 54800 | 54800 | 54800 | 54800 | 4248 |
| 3 | 20230906 | 183500 | 14418625700 | 54800 | 54800 | 54800 | 54800 | 0 |
| 4 | 20230906 | 183400 | 14418625700 | 54800 | 54800 | 54800 | 54800 | 0 |
| 5 | 20230906 | 183300 | 14418625700 | 54800 | 54800 | 54800 | 54800 | 0 |
| 6 | 20230906 | 183200 | 14418625700 | 54800 | 54800 | 54800 | 54800 | 0 |
| 7 | 20230906 | 183100 | 14418625700 | 54800 | 54800 | 54800 | 54800 | 0 |
| 8 | 20230906 | 183000 | 14418625700 | 54800 | 54800 | 54800 | 54800 | 0 |
| 9 | 20230906 | 182900 | 14418625700 | 54800 | 54800 | 54800 | 54800 | 0 |
| 10 | 20230906 | 182800 | 14418625700 | 54800 | 54800 | 54800 | 54800 | 0 |
| 11 | 20230906 | 182700 | 14418625700 | 54800 | 54800 | 54800 | 54800 | 0 |
| 12 | 20230906 | 182600 | 14418625700 | 54800 | 54800 | 54800 | 54800 | 0 |
| 13 | 20230906 | 182500 | 14418625700 | 54800 | 54800 | 54800 | 54800 | 0 |
| 14 | 20230906 | 182400 | 14418625700 | 54800 | 54800 | 54800 | 54800 | 0 |
| 15 | 20230906 | 182300 | 14418625700 | 54800 | 54800 | 54800 | 54800 | 0 |
| 16 | 20230906 | 182200 | 14418625700 | 54800 | 54800 | 54800 | 54800 | 0 |
| 17 | 20230906 | 182100 | 14418625700 | 54800 | 54800 | 54800 | 54800 | 0 |
| 18 | 20230906 | 182000 | 14418625700 | 54800 | 54800 | 54800 | 54800 | 0 |
| 19 | 20230906 | 181900 | 14418625700 | 54800 | 54800 | 54800 | 54800 | 0 |
| 20 | 20230906 | 181800 | 14418625700 | 54800 | 54800 | 54800 | 54800 | 0 |
| 21 | 20230906 | 181700 | 14418625700 | 54800 | 54800 | 54800 | 54800 | 0 |
| 22 | 20230906 | 181600 | 14418625700 | 54800 | 54800 | 54800 | 54800 | 0 |
| 23 | 20230906 | 181500 | 14418625700 | 54800 | 54800 | 54800 | 54800 | 0 |
| 24 | 20230906 | 181400 | 14418625700 | 54800 | 54800 | 54800 | 54800 | 0 |
| 25 | 20230906 | 181300 | 14418625700 | 54800 | 54800 | 54800 | 54800 | 0 |
| 26 | 20230906 | 181200 | 14418625700 | 54800 | 54800 | 54800 | 54800 | 0 |
| 27 | 20230906 | 181100 | 14418625700 | 54800 | 54800 | 54800 | 54800 | 0 |
| 28 | 20230906 | 181000 | 14418625700 | 54800 | 54800 | 54800 | 54800 | 0 |
| 29 | 20230906 | 180900 | 14418625700 | 54800 | 54800 | 54800 | 54800 | 0 |
| 30 | 20230906 | 180800 | 14418625700 | 54800 | 54800 | 54800 | 54800 | 0 |
| 31 | 20230906 | 180700 | 14418625700 | 54800 | 54800 | 54800 | 54800 | 0 |
| 32 | 20230906 | 180600 | 14418625700 | 54800 | 54800 | 54800 | 54800 | 4248 |
| 33 | 20230906 | 180500 | 14418625700 | 54800 | 54800 | 54800 | 54800 | 0 |
| 34 | 20230906 | 180400 | 14418625700 | 54800 | 54800 | 54800 | 54800 | 0 |
| 35 | 20230906 | 180300 | 14418625700 | 54800 | 54800 | 54800 | 54800 | 0 |
| 36 | 20230906 | 180200 | 14418625700 | 54800 | 54800 | 54800 | 54800 | 0 |
| 37 | 20230906 | 180100 | 14418625700 | 54800 | 54800 | 54800 | 54800 | 0 |
| 38 | 20230906 | 180000 | 14418625700 | 54800 | 54800 | 54800 | 54800 | 0 |
| 39 | 20230906 | 175900 | 14418625700 | 54800 | 54800 | 54800 | 54800 | 0 |
| 40 | 20230906 | 175800 | 14418625700 | 54800 | 54800 | 54800 | 54800 | 0 |
| 41 | 20230906 | 175700 | 14418625700 | 54800 | 54800 | 54800 | 54800 | 0 |
| 42 | 20230906 | 175600 | 14418625700 | 54800 | 54800 | 54800 | 54800 | 0 |
| 43 | 20230906 | 175500 | 14418625700 | 54800 | 54800 | 54800 | 54800 | 0 |
| 44 | 20230906 | 175400 | 14418625700 | 54800 | 54800 | 54800 | 54800 | 0 |
| 45 | 20230906 | 175300 | 14418625700 | 54800 | 54800 | 54800 | 54800 | 0 |
| 46 | 20230906 | 175200 | 14418625700 | 54800 | 54800 | 54800 | 54800 | 0 |
| 47 | 20230906 | 175100 | 14418625700 | 54800 | 54800 | 54800 | 54800 | 0 |
| 48 | 20230906 | 175000 | 14418625700 | 54800 | 54800 | 54800 | 54800 | 0 |
| 49 | 20230906 | 174900 | 14418625700 | 54800 | 54800 | 54800 | 54800 | 0 |
| 50 | 20230906 | 174800 | 14418625700 | 54800 | 54800 | 54800 | 54800 | 0 |
| 51 | 20230906 | 174700 | 14418625700 | 54800 | 54800 | 54800 | 54800 | 0 |
| 52 | 20230906 | 174600 | 14418625700 | 54800 | 54800 | 54800 | 54800 | 0 |
| 53 | 20230906 | 174500 | 14418625700 | 54800 | 54800 | 54800 | 54800 | 0 |
| 54 | 20230906 | 174400 | 14418625700 | 54800 | 54800 | 54800 | 54800 | 0 |
| 55 | 20230906 | 174300 | 14418625700 | 54800 | 54800 | 54800 | 54800 | 0 |
| 56 | 20230906 | 174200 | 14418625700 | 54800 | 54800 | 54800 | 54800 | 0 |
| 57 | 20230906 | 174100 | 14418625700 | 54800 | 54800 | 54800 | 54800 | 0 |
| 58 | 20230906 | 174000 | 14418625700 | 54800 | 54800 | 54800 | 54800 | 0 |
| 59 | 20230906 | 173900 | 14418625700 | 54800 | 54800 | 54800 | 54800 | 0 |
| 60 | 20230906 | 173800 | 14418625700 | 54800 | 54800 | 54800 | 54800 | 0 |
| 61 | 20230906 | 173700 | 14418625700 | 54800 | 54800 | 54800 | 54800 | 0 |
| 62 | 20230906 | 173600 | 14418625700 | 54800 | 54800 | 54800 | 54800 | 4248 |
| 63 | 20230906 | 173500 | 14418625700 | 54800 | 54800 | 54800 | 54800 | 0 |
| 64 | 20230906 | 173400 | 14418625700 | 54800 | 54800 | 54800 | 54800 | 0 |
| 65 | 20230906 | 173300 | 14418625700 | 54800 | 54800 | 54800 | 54800 | 0 |
| 66 | 20230906 | 173200 | 14418625700 | 54800 | 54800 | 54800 | 54800 | 0 |
| 67 | 20230906 | 173100 | 14418625700 | 54800 | 54800 | 54800 | 54800 | 0 |
| 68 | 20230906 | 173000 | 14418625700 | 54800 | 54800 | 54800 | 54800 | 0 |
| 69 | 20230906 | 172900 | 14418625700 | 54800 | 54800 | 54800 | 54800 | 0 |
| 70 | 20230906 | 172800 | 14418625700 | 54800 | 54800 | 54800 | 54800 | 0 |
| 71 | 20230906 | 172700 | 14418625700 | 54800 | 54800 | 54800 | 54800 | 0 |
| 72 | 20230906 | 172600 | 14418625700 | 54800 | 54800 | 54800 | 54800 | 0 |
| 73 | 20230906 | 172500 | 14418625700 | 54800 | 54800 | 54800 | 54800 | 0 |
| 74 | 20230906 | 172400 | 14418625700 | 54800 | 54800 | 54800 | 54800 | 0 |
| 75 | 20230906 | 172300 | 14418625700 | 54800 | 54800 | 54800 | 54800 | 0 |
| 76 | 20230906 | 172200 | 14418625700 | 54800 | 54800 | 54800 | 54800 | 0 |
| 77 | 20230906 | 172100 | 14418625700 | 54800 | 54800 | 54800 | 54800 | 0 |
| 78 | 20230906 | 172000 | 14418625700 | 54800 | 54800 | 54800 | 54800 | 0 |
| 79 | 20230906 | 171900 | 14418625700 | 54800 | 54800 | 54800 | 54800 | 0 |
| 80 | 20230906 | 171800 | 14418625700 | 54800 | 54800 | 54800 | 54800 | 0 |
| 81 | 20230906 | 171700 | 14418625700 | 54800 | 54800 | 54800 | 54800 | 0 |
| 82 | 20230906 | 171600 | 14418625700 | 54800 | 54800 | 54800 | 54800 | 0 |
| 83 | 20230906 | 171500 | 14418625700 | 54800 | 54800 | 54800 | 54800 | 0 |
| 84 | 20230906 | 171400 | 14418625700 | 54800 | 54800 | 54800 | 54800 | 0 |
| 85 | 20230906 | 171300 | 14418625700 | 54800 | 54800 | 54800 | 54800 | 0 |
| 86 | 20230906 | 171200 | 14418625700 | 54800 | 54800 | 54800 | 54800 | 0 |
| 87 | 20230906 | 171100 | 14418625700 | 54800 | 54800 | 54800 | 54800 | 0 |
| 88 | 20230906 | 171000 | 14418625700 | 54800 | 54800 | 54800 | 54800 | 0 |
| 89 | 20230906 | 170900 | 14418625700 | 54800 | 54800 | 54800 | 54800 | 0 |
| 90 | 20230906 | 170800 | 14418625700 | 54800 | 54800 | 54800 | 54800 | 0 |
| 91 | 20230906 | 170700 | 14418625700 | 54800 | 54800 | 54800 | 54800 | 0 |
| 92 | 20230906 | 170600 | 14418625700 | 54800 | 54800 | 54800 | 54800 | 4248 |
| 93 | 20230906 | 170500 | 14418625700 | 54800 | 54800 | 54800 | 54800 | 0 |
| 94 | 20230906 | 170400 | 14418625700 | 54800 | 54800 | 54800 | 54800 | 0 |
| 95 | 20230906 | 170300 | 14418625700 | 54800 | 54800 | 54800 | 54800 | 0 |
| 96 | 20230906 | 170200 | 14418625700 | 54800 | 54800 | 54800 | 54800 | 0 |
| 97 | 20230906 | 170100 | 14418625700 | 54800 | 54800 | 54800 | 54800 | 0 |
| 98 | 20230906 | 170000 | 14418625700 | 54800 | 54800 | 54800 | 54800 | 0 |
| 99 | 20230906 | 165900 | 14418625700 | 54800 | 54800 | 54800 | 54800 | 0 |
| 100 | 20230906 | 165800 | 14418625700 | 54800 | 54800 | 54800 | 54800 | 0 |
| 101 | 20230906 | 165700 | 14418625700 | 54800 | 54800 | 54800 | 54800 | 0 |
| 102 | 20230906 | 165600 | 14418625700 | 54800 | 54800 | 54800 | 54800 | 0 |
| 103 | 20230906 | 165500 | 14418625700 | 54800 | 54800 | 54800 | 54800 | 0 |
| 104 | 20230906 | 165400 | 14418625700 | 54800 | 54800 | 54800 | 54800 | 0 |
| 105 | 20230906 | 165300 | 14418625700 | 54800 | 54800 | 54800 | 54800 | 0 |
| 106 | 20230906 | 165200 | 14418625700 | 54800 | 54800 | 54800 | 54800 | 0 |
| 107 | 20230906 | 165100 | 14418625700 | 54800 | 54800 | 54800 | 54800 | 0 |
| 108 | 20230906 | 165000 | 14418625700 | 54800 | 54800 | 54800 | 54800 | 0 |
| 109 | 20230906 | 164900 | 14418625700 | 54800 | 54800 | 54800 | 54800 | 0 |
| 110 | 20230906 | 164800 | 14418625700 | 54800 | 54800 | 54800 | 54800 | 0 |
| 111 | 20230906 | 164700 | 14418625700 | 54800 | 54800 | 54800 | 54800 | 0 |
| 112 | 20230906 | 164600 | 14418625700 | 54800 | 54800 | 54800 | 54800 | 0 |
| 113 | 20230906 | 164500 | 14418625700 | 54800 | 54800 | 54800 | 54800 | 0 |
| 114 | 20230906 | 164400 | 14418625700 | 54800 | 54800 | 54800 | 54800 | 0 |
| 115 | 20230906 | 164300 | 14418625700 | 54800 | 54800 | 54800 | 54800 | 0 |
| 116 | 20230906 | 164200 | 14418625700 | 54800 | 54800 | 54800 | 54800 | 0 |
| 117 | 20230906 | 164100 | 14418625700 | 54800 | 54800 | 54800 | 54800 | 0 |
| 118 | 20230906 | 164000 | 14418625700 | 54800 | 54800 | 54800 | 54800 | 0 |
| 119 | 20230906 | 163900 | 14418625700 | 54800 | 54800 | 54800 | 54800 | 0 |
| 120 | 20230906 | 163800 | 14418625700 | 54800 | 54800 | 54800 | 54800 | 0 |
| 121 | 20230906 | 163700 | 14418625700 | 54800 | 54800 | 54800 | 54800 | 0 |
| 122 | 20230906 | 163600 | 14418625700 | 54800 | 54800 | 54800 | 54800 | 4248 |
| 123 | 20230906 | 163500 | 14418625700 | 54800 | 54800 | 54800 | 54800 | 0 |
| 124 | 20230906 | 163400 | 14418625700 | 54800 | 54800 | 54800 | 54800 | 0 |
| 125 | 20230906 | 163300 | 14418625700 | 54800 | 54800 | 54800 | 54800 | 0 |
| 126 | 20230906 | 163200 | 14418625700 | 54800 | 54800 | 54800 | 54800 | 0 |
| 127 | 20230906 | 163100 | 14418625700 | 54800 | 54800 | 54800 | 54800 | 0 |
| 128 | 20230906 | 163000 | 14418625700 | 54800 | 54800 | 54800 | 54800 | 0 |
| 129 | 20230906 | 162900 | 14418625700 | 54800 | 54800 | 54800 | 54800 | 0 |
| 130 | 20230906 | 162800 | 14418625700 | 54800 | 54800 | 54800 | 54800 | 0 |
| 131 | 20230906 | 162700 | 14418625700 | 54800 | 54800 | 54800 | 54800 | 0 |
| 132 | 20230906 | 162600 | 14418625700 | 54800 | 54800 | 54800 | 54800 | 0 |
| 133 | 20230906 | 162500 | 14418625700 | 54800 | 54800 | 54800 | 54800 | 0 |
| 134 | 20230906 | 162400 | 14418625700 | 54800 | 54800 | 54800 | 54800 | 0 |
| 135 | 20230906 | 162300 | 14418625700 | 54800 | 54800 | 54800 | 54800 | 0 |
| 136 | 20230906 | 162200 | 14418625700 | 54800 | 54800 | 54800 | 54800 | 0 |
| 137 | 20230906 | 162100 | 14418625700 | 54800 | 54800 | 54800 | 54800 | 0 |
| 138 | 20230906 | 162000 | 14418625700 | 54800 | 54800 | 54800 | 54800 | 0 |
| 139 | 20230906 | 161900 | 14418625700 | 54800 | 54800 | 54800 | 54800 | 0 |
| 140 | 20230906 | 161800 | 14418625700 | 54800 | 54800 | 54800 | 54800 | 0 |
| 141 | 20230906 | 161700 | 14418625700 | 54800 | 54800 | 54800 | 54800 | 0 |
| 142 | 20230906 | 161600 | 14418625700 | 54800 | 54800 | 54800 | 54800 | 0 |
| 143 | 20230906 | 161500 | 14418625700 | 54800 | 54800 | 54800 | 54800 | 0 |
| 144 | 20230906 | 161400 | 14418625700 | 54800 | 54800 | 54800 | 54800 | 0 |
| 145 | 20230906 | 161300 | 14418625700 | 54800 | 54800 | 54800 | 54800 | 0 |
| 146 | 20230906 | 161200 | 14418625700 | 54800 | 54800 | 54800 | 54800 | 0 |
| 147 | 20230906 | 161100 | 14418625700 | 54800 | 54800 | 54800 | 54800 | 0 |
| 148 | 20230906 | 161000 | 14418625700 | 54800 | 54800 | 54800 | 54800 | 0 |
| 149 | 20230906 | 160900 | 14418625700 | 54800 | 54800 | 54800 | 54800 | 0 |
| 150 | 20230906 | 160800 | 14418625700 | 54800 | 54800 | 54800 | 54800 | 0 |
| 151 | 20230906 | 160700 | 14418625700 | 54800 | 54800 | 54800 | 54800 | 0 |
| 152 | 20230906 | 160600 | 14418625700 | 54800 | 54800 | 54800 | 54800 | 4248 |
| 153 | 20230906 | 160500 | 14418625700 | 54800 | 54800 | 54800 | 54800 | 0 |
| 154 | 20230906 | 160400 | 14418625700 | 54800 | 54800 | 54800 | 54800 | 0 |
| 155 | 20230906 | 160300 | 14418625700 | 54800 | 54800 | 54800 | 54800 | 0 |
| 156 | 20230906 | 160200 | 14418625700 | 54800 | 54800 | 54800 | 54800 | 0 |
| 157 | 20230906 | 160100 | 14418625700 | 54800 | 54800 | 54800 | 54800 | 0 |
| 158 | 20230906 | 160000 | 14418625700 | 54800 | 54800 | 54800 | 54800 | 0 |
| 159 | 20230906 | 155900 | 14418625700 | 54800 | 54800 | 54800 | 54800 | 0 |
| 160 | 20230906 | 155800 | 14418625700 | 54800 | 54800 | 54800 | 54800 | 0 |
| 161 | 20230906 | 155700 | 14418625700 | 54800 | 54800 | 54800 | 54800 | 0 |
| 162 | 20230906 | 155600 | 14418625700 | 54800 | 54800 | 54800 | 54800 | 0 |
| 163 | 20230906 | 155500 | 14418625700 | 54800 | 54800 | 54800 | 54800 | 0 |
| 164 | 20230906 | 155400 | 14418625700 | 54800 | 54800 | 54800 | 54800 | 0 |
| 165 | 20230906 | 155300 | 14418625700 | 54800 | 54800 | 54800 | 54800 | 0 |
| 166 | 20230906 | 155200 | 14418625700 | 54800 | 54800 | 54800 | 54800 | 0 |
| 167 | 20230906 | 155100 | 14418625700 | 54800 | 54800 | 54800 | 54800 | 0 |
| 168 | 20230906 | 155000 | 14418625700 | 54800 | 54800 | 54800 | 54800 | 0 |
| 169 | 20230906 | 154900 | 14418625700 | 54800 | 54800 | 54800 | 54800 | 0 |
| 170 | 20230906 | 154800 | 14418625700 | 54800 | 54800 | 54800 | 54800 | 0 |
| 171 | 20230906 | 154700 | 14418625700 | 54800 | 54800 | 54800 | 54800 | 0 |
| 172 | 20230906 | 154600 | 14418625700 | 54800 | 54800 | 54800 | 54800 | 0 |
| 173 | 20230906 | 154500 | 14418625700 | 54800 | 54800 | 54800 | 54800 | 0 |
| 174 | 20230906 | 154400 | 14418625700 | 54800 | 54800 | 54800 | 54800 | 0 |
| 175 | 20230906 | 154300 | 14418625700 | 54800 | 54800 | 54800 | 54800 | 0 |
| 176 | 20230906 | 154200 | 14418625700 | 54800 | 54800 | 54800 | 54800 | 0 |
| 177 | 20230906 | 154100 | 14418625700 | 54800 | 54800 | 54800 | 54800 | 0 |
| 178 | 20230906 | 154000 | 14418625700 | 54800 | 54800 | 54800 | 54800 | 0 |
| 179 | 20230906 | 153900 | 14418625700 | 54800 | 54800 | 54800 | 54800 | 0 |
| 180 | 20230906 | 153800 | 14418625700 | 54800 | 54800 | 54800 | 54800 | 0 |
| 181 | 20230906 | 153700 | 14418625700 | 54800 | 54800 | 54800 | 54800 | 0 |
| 182 | 20230906 | 153600 | 14418625700 | 54800 | 54800 | 54800 | 54800 | 4248 |
| 183 | 20230906 | 153500 | 14418625700 | 54800 | 54800 | 54800 | 54800 | 0 |
| 184 | 20230906 | 153400 | 14418625700 | 54800 | 54800 | 54800 | 54800 | 0 |
| 185 | 20230906 | 153300 | 14418625700 | 54800 | 54800 | 54800 | 54800 | 0 |
| 186 | 20230906 | 153200 | 14418625700 | 54800 | 54800 | 54800 | 54800 | 0 |
| 187 | 20230906 | 153100 | 14418625700 | 54800 | 54800 | 54800 | 54800 | 0 |
| 188 | 20230906 | 153000 | 14418625700 | 54800 | 54800 | 54800 | 54800 | 4248 |
| 189 | 20230906 | 152900 | 14185835300 | 54800 | 54800 | 54800 | 54800 | 0 |
| 190 | 20230906 | 152800 | 14185835300 | 54800 | 54800 | 54800 | 54800 | 0 |
| 191 | 20230906 | 152700 | 14185835300 | 54800 | 54800 | 54800 | 54800 | 0 |
| 192 | 20230906 | 152600 | 14185835300 | 54800 | 54800 | 54800 | 54800 | 0 |
| 193 | 20230906 | 152500 | 14185835300 | 54800 | 54800 | 54800 | 54800 | 0 |
| 194 | 20230906 | 152400 | 14185835300 | 54800 | 54800 | 54800 | 54800 | 0 |
| 195 | 20230906 | 152300 | 14185835300 | 54800 | 54800 | 54800 | 54800 | 0 |
| 196 | 20230906 | 152200 | 14185835300 | 54800 | 54800 | 54800 | 54800 | 0 |
| 197 | 20230906 | 152100 | 14185835300 | 54800 | 54800 | 54800 | 54800 | 0 |
| 198 | 20230906 | 152000 | 14185835300 | 54800 | 54800 | 54800 | 54800 | 0 |
| 199 | 20230906 | 151900 | 14185835300 | 54800 | 54700 | 54800 | 54700 | 687 |
| 200 | 20230906 | 151800 | 14148229200 | 54700 | 54700 | 54800 | 54600 | 1071 |
| 201 | 20230906 | 151700 | 14089657300 | 54700 | 54700 | 54700 | 54600 | 843 |
| 202 | 20230906 | 151600 | 14043612800 | 54600 | 54600 | 54700 | 54600 | 165 |
| 203 | 20230906 | 151500 | 14034596700 | 54600 | 54600 | 54700 | 54500 | 722 |
| 204 | 20230906 | 151400 | 13995149800 | 54600 | 54600 | 54700 | 54500 | 1102 |
| 205 | 20230906 | 151300 | 13935013600 | 54600 | 54600 | 54700 | 54500 | 331 |
| 206 | 20230906 | 151200 | 13916946800 | 54700 | 54500 | 54700 | 54400 | 609 |
| 207 | 20230906 | 151100 | 13883721200 | 54600 | 54600 | 54700 | 54400 | 2797 |
| 208 | 20230906 | 151000 | 13731269100 | 54500 | 54600 | 54700 | 54500 | 2436 |
| 209 | 20230906 | 150900 | 13598387500 | 54600 | 54600 | 54700 | 54500 | 1054 |
| 210 | 20230906 | 150800 | 13540858400 | 54700 | 54700 | 54700 | 54600 | 1318 |
| 211 | 20230906 | 150700 | 13468833200 | 54700 | 54800 | 54900 | 54700 | 1381 |
| 212 | 20230906 | 150600 | 13393131900 | 54900 | 55000 | 55100 | 54800 | 1009 |
| 213 | 20230906 | 150500 | 13337719700 | 55000 | 54900 | 55000 | 54900 | 577 |
| 214 | 20230906 | 150400 | 13306017000 | 55000 | 55100 | 55100 | 54900 | 678 |
| 215 | 20230906 | 150300 | 13268726300 | 55000 | 55100 | 55100 | 55000 | 617 |
| 216 | 20230906 | 150200 | 13234757200 | 55100 | 55000 | 55100 | 55000 | 208 |
| 217 | 20230906 | 150100 | 13223308600 | 55100 | 55000 | 55100 | 54900 | 381 |
| 218 | 20230906 | 150000 | 13202353800 | 55000 | 55000 | 55000 | 54900 | 464 |
| 219 | 20230906 | 145900 | 13176845200 | 55000 | 55000 | 55000 | 54900 | 233 |
| 220 | 20230906 | 145800 | 13164043100 | 54900 | 54800 | 55000 | 54700 | 497 |
| 221 | 20230906 | 145700 | 13136768300 | 54800 | 54700 | 54800 | 54600 | 1666 |
| 222 | 20230906 | 145600 | 13045754300 | 54700 | 54600 | 54700 | 54600 | 730 |
| 223 | 20230906 | 145500 | 13005888800 | 54600 | 54600 | 54700 | 54600 | 1054 |
| 224 | 20230906 | 145400 | 12948317800 | 54600 | 54500 | 54700 | 54500 | 580 |
| 225 | 20230906 | 145300 | 12916634700 | 54700 | 54700 | 54700 | 54500 | 1265 |
| 226 | 20230906 | 145200 | 12847574000 | 54700 | 54800 | 54800 | 54600 | 1242 |
| 227 | 20230906 | 145100 | 12779612300 | 54800 | 54500 | 54800 | 54500 | 1330 |
| 228 | 20230906 | 145000 | 12706826500 | 54600 | 54600 | 54700 | 54500 | 1906 |
| 229 | 20230906 | 144900 | 12602797200 | 54600 | 54800 | 54900 | 54600 | 2926 |
| 230 | 20230906 | 144800 | 12442688700 | 54800 | 55000 | 55000 | 54800 | 1984 |
| 231 | 20230906 | 144700 | 12333791200 | 55000 | 55000 | 55100 | 55000 | 3761 |
| 232 | 20230906 | 144600 | 12126933300 | 55000 | 55100 | 55200 | 55000 | 8666 |
| 233 | 20230906 | 144500 | 11650098700 | 55100 | 55200 | 55200 | 55100 | 962 |
| 234 | 20230906 | 144400 | 11597081500 | 55100 | 55100 | 55200 | 55100 | 627 |
| 235 | 20230906 | 144300 | 11562519900 | 55100 | 55200 | 55200 | 55100 | 245 |
| 236 | 20230906 | 144200 | 11549011200 | 55200 | 55200 | 55200 | 55100 | 446 |
| 237 | 20230906 | 144100 | 11524422500 | 55200 | 55200 | 55200 | 55100 | 467 |
| 238 | 20230906 | 144000 | 11498669300 | 55100 | 55200 | 55300 | 55100 | 1662 |
| 239 | 20230906 | 143900 | 11406957200 | 55200 | 55300 | 55300 | 55200 | 1745 |
| 240 | 20230906 | 143800 | 11310607200 | 55300 | 55400 | 55400 | 55200 | 1275 |
| 241 | 20230906 | 143700 | 11240109800 | 55300 | 55300 | 55400 | 55300 | 330 |
| 242 | 20230906 | 143600 | 11221836500 | 55300 | 55300 | 55400 | 55300 | 1248 |
| 243 | 20230906 | 143500 | 11152803600 | 55400 | 55400 | 55400 | 55300 | 787 |
| 244 | 20230906 | 143400 | 11109232900 | 55400 | 55500 | 55500 | 55400 | 1180 |
| 245 | 20230906 | 143300 | 11043852700 | 55500 | 55500 | 55500 | 55400 | 226 |
| 246 | 20230906 | 143200 | 11031325200 | 55500 | 55500 | 55600 | 55500 | 1100 |
| 247 | 20230906 | 143100 | 10970274600 | 55500 | 55600 | 55600 | 55500 | 137 |
| 248 | 20230906 | 143000 | 10962658300 | 55600 | 55600 | 55700 | 55500 | 492 |
| 249 | 20230906 | 142900 | 10935350300 | 55600 | 55600 | 55600 | 55500 | 185 |
| 250 | 20230906 | 142800 | 10925067800 | 55600 | 55700 | 55800 | 55600 | 556 |
| 251 | 20230906 | 142700 | 10894120900 | 55700 | 55700 | 55700 | 55700 | 69 |
| 252 | 20230906 | 142600 | 10890277600 | 55700 | 55700 | 55700 | 55700 | 170 |
| 253 | 20230906 | 142500 | 10880808600 | 55700 | 55600 | 55800 | 55500 | 663 |
| 254 | 20230906 | 142400 | 10843916800 | 55600 | 55600 | 55600 | 55500 | 405 |
| 255 | 20230906 | 142300 | 10821412100 | 55600 | 55600 | 55600 | 55600 | 87 |
| 256 | 20230906 | 142200 | 10816574900 | 55600 | 55600 | 55600 | 55500 | 189 |
| 257 | 20230906 | 142100 | 10806067000 | 55500 | 55600 | 55600 | 55500 | 93 |
| 258 | 20230906 | 142000 | 10800898000 | 55600 | 55600 | 55600 | 55500 | 266 |
| 259 | 20230906 | 141900 | 10786119300 | 55600 | 55500 | 55600 | 55500 | 79 |
| 260 | 20230906 | 141800 | 10781727500 | 55500 | 55600 | 55600 | 55500 | 198 |
| 261 | 20230906 | 141700 | 10770731100 | 55600 | 55500 | 55600 | 55500 | 123 |
| 262 | 20230906 | 141600 | 10763898900 | 55500 | 55600 | 55600 | 55500 | 493 |
| 263 | 20230906 | 141500 | 10736488700 | 55600 | 55700 | 55700 | 55600 | 147 |
| 264 | 20230906 | 141400 | 10728314700 | 55700 | 55600 | 55700 | 55600 | 152 |
| 265 | 20230906 | 141300 | 10719851900 | 55700 | 55700 | 55700 | 55600 | 175 |
| 266 | 20230906 | 141200 | 10710116400 | 55700 | 55600 | 55700 | 55600 | 318 |
| 267 | 20230906 | 141100 | 10692428900 | 55700 | 55600 | 55700 | 55600 | 265 |
| 268 | 20230906 | 141000 | 10677674800 | 55600 | 55600 | 55700 | 55600 | 783 |
| 269 | 20230906 | 140900 | 10634133100 | 55600 | 55700 | 55700 | 55600 | 224 |
| 270 | 20230906 | 140800 | 10621678500 | 55700 | 55700 | 55800 | 55600 | 553 |
| 271 | 20230906 | 140700 | 10590877300 | 55700 | 55600 | 55700 | 55600 | 190 |
| 272 | 20230906 | 140600 | 10580305900 | 55600 | 55700 | 55800 | 55600 | 397 |
| 273 | 20230906 | 140500 | 10558193600 | 55800 | 55900 | 55900 | 55800 | 890 |
| 274 | 20230906 | 140400 | 10508518400 | 55800 | 55900 | 55900 | 55800 | 240 |
| 275 | 20230906 | 140300 | 10495125400 | 55800 | 55900 | 55900 | 55800 | 210 |
| 276 | 20230906 | 140200 | 10483392700 | 56000 | 55900 | 56000 | 55900 | 1029 |
| 277 | 20230906 | 140100 | 10425852000 | 56000 | 56000 | 56000 | 55900 | 292 |
| 278 | 20230906 | 140000 | 10409504400 | 56100 | 55900 | 56100 | 55900 | 136 |
| 279 | 20230906 | 135900 | 10401887700 | 56100 | 56000 | 56100 | 55900 | 572 |
| 280 | 20230906 | 135800 | 10369849800 | 55900 | 56000 | 56000 | 55900 | 1094 |
| 281 | 20230906 | 135700 | 10308587800 | 56000 | 55900 | 56000 | 55900 | 49 |
| 282 | 20230906 | 135600 | 10305844000 | 55900 | 56000 | 56000 | 55900 | 155 |
| 283 | 20230906 | 135500 | 10297165200 | 56000 | 55900 | 56000 | 55900 | 91 |
| 284 | 20230906 | 135400 | 10292075900 | 55900 | 55900 | 55900 | 55900 | 112 |
| 285 | 20230906 | 135300 | 10285815100 | 55900 | 55800 | 55900 | 55800 | 199 |
| 286 | 20230906 | 135200 | 10274692100 | 55900 | 55900 | 56000 | 55900 | 142 |
| 287 | 20230906 | 135100 | 10266753300 | 56000 | 56000 | 56000 | 55900 | 144 |
| 288 | 20230906 | 135000 | 10258690900 | 56000 | 56000 | 56000 | 55900 | 481 |
| 289 | 20230906 | 134900 | 10231788900 | 56000 | 56000 | 56000 | 55900 | 29 |
| 290 | 20230906 | 134800 | 10230165800 | 56000 | 55900 | 56000 | 55900 | 87 |
| 291 | 20230906 | 134700 | 10225294600 | 55900 | 55800 | 55900 | 55800 | 372 |
| 292 | 20230906 | 134600 | 10204518300 | 55800 | 55900 | 55900 | 55800 | 215 |
| 293 | 20230906 | 134500 | 10192501800 | 55900 | 55900 | 56000 | 55900 | 896 |
| 294 | 20230906 | 134400 | 10142393400 | 56000 | 55900 | 56000 | 55900 | 34 |
| 295 | 20230906 | 134300 | 10140491600 | 55900 | 55900 | 56000 | 55900 | 213 |
| 296 | 20230906 | 134200 | 10128584700 | 55900 | 55900 | 56000 | 55900 | 334 |
| 297 | 20230906 | 134100 | 10109885600 | 55800 | 55800 | 55900 | 55800 | 457 |
| 298 | 20230906 | 134000 | 10084349600 | 55800 | 55900 | 55900 | 55800 | 553 |
| 299 | 20230906 | 133900 | 10053492000 | 55900 | 55900 | 55900 | 55800 | 526 |
| 300 | 20230906 | 133800 | 10024124900 | 55900 | 55800 | 55900 | 55800 | 76 |
| 301 | 20230906 | 133700 | 10019883200 | 55800 | 55900 | 55900 | 55800 | 214 |
| 302 | 20230906 | 133600 | 10007929100 | 55800 | 55800 | 55900 | 55800 | 394 |
| 303 | 20230906 | 133500 | 9985937600 | 55800 | 55900 | 55900 | 55800 | 269 |
| 304 | 20230906 | 133400 | 9970911300 | 55900 | 56000 | 56000 | 55800 | 327 |
| 305 | 20230906 | 133300 | 9952626000 | 55900 | 56000 | 56000 | 55900 | 245 |
| 306 | 20230906 | 133200 | 9938924500 | 55900 | 56000 | 56100 | 55900 | 345 |
| 307 | 20230906 | 133100 | 9919616300 | 56000 | 56000 | 56000 | 56000 | 158 |
| 308 | 20230906 | 133000 | 9910768300 | 56000 | 56000 | 56000 | 55900 | 317 |
| 309 | 20230906 | 132900 | 9893017600 | 55900 | 55900 | 56000 | 55900 | 219 |
| 310 | 20230906 | 132800 | 9880774900 | 55900 | 56000 | 56000 | 55900 | 628 |
| 311 | 20230906 | 132700 | 9845609300 | 56000 | 55900 | 56000 | 55900 | 347 |
| 312 | 20230906 | 132600 | 9826208300 | 55900 | 56000 | 56000 | 55900 | 219 |
| 313 | 20230906 | 132500 | 9813948400 | 56000 | 55900 | 56000 | 55900 | 1597 |
| 314 | 20230906 | 132400 | 9724662500 | 55900 | 55800 | 55900 | 55800 | 832 |
| 315 | 20230906 | 132300 | 9678169200 | 55900 | 55800 | 55900 | 55800 | 21 |
| 316 | 20230906 | 132200 | 9676995800 | 55800 | 55800 | 55900 | 55700 | 523 |
| 317 | 20230906 | 132100 | 9647809700 | 55800 | 55800 | 55800 | 55700 | 354 |
| 318 | 20230906 | 132000 | 9628066800 | 55900 | 55900 | 55900 | 55800 | 274 |
| 319 | 20230906 | 131900 | 9612763700 | 55900 | 55800 | 55900 | 55800 | 117 |
| 320 | 20230906 | 131800 | 9606226200 | 55900 | 55900 | 55900 | 55800 | 346 |
| 321 | 20230906 | 131700 | 9586885800 | 55800 | 55700 | 55800 | 55700 | 449 |
| 322 | 20230906 | 131600 | 9561853300 | 55800 | 55800 | 55800 | 55700 | 197 |
| 323 | 20230906 | 131500 | 9550860900 | 55700 | 55800 | 55800 | 55700 | 45 |
| 324 | 20230906 | 131400 | 9548353400 | 55800 | 55800 | 55800 | 55800 | 47 |
| 325 | 20230906 | 131300 | 9545730800 | 55700 | 55800 | 55800 | 55700 | 147 |
| 326 | 20230906 | 131200 | 9537530200 | 55600 | 55700 | 55800 | 55600 | 685 |
| 327 | 20230906 | 131100 | 9499410100 | 55800 | 55800 | 55800 | 55800 | 106 |
| 328 | 20230906 | 131000 | 9493495300 | 55800 | 55700 | 55900 | 55700 | 927 |
| 329 | 20230906 | 130900 | 9441762500 | 55700 | 55800 | 55800 | 55700 | 21 |
| 330 | 20230906 | 130800 | 9440590800 | 55800 | 55700 | 55800 | 55700 | 83 |
| 331 | 20230906 | 130700 | 9435962000 | 55700 | 55800 | 55800 | 55700 | 491 |
| 332 | 20230906 | 130600 | 9408592400 | 55800 | 55600 | 55800 | 55600 | 95 |
| 333 | 20230906 | 130500 | 9403304400 | 55700 | 55700 | 55800 | 55700 | 145 |
| 334 | 20230906 | 130400 | 9395227400 | 55700 | 55700 | 55700 | 55700 | 187 |
| 335 | 20230906 | 130300 | 9384811500 | 55700 | 55600 | 55700 | 55600 | 2088 |
| 336 | 20230906 | 130200 | 9268511200 | 55600 | 55500 | 55600 | 55400 | 1640 |
| 337 | 20230906 | 130100 | 9177377200 | 55400 | 55600 | 55600 | 55400 | 751 |
| 338 | 20230906 | 130000 | 9135688700 | 55600 | 55600 | 55600 | 55500 | 932 |
| 339 | 20230906 | 125900 | 9083961200 | 55600 | 55600 | 55600 | 55600 | 106 |
| 340 | 20230906 | 125800 | 9078067600 | 55600 | 55500 | 55600 | 55500 | 736 |
| 341 | 20230906 | 125700 | 9037147800 | 55500 | 55600 | 55600 | 55500 | 105 |
| 342 | 20230906 | 125600 | 9031311800 | 55500 | 55600 | 55600 | 55500 | 177 |
| 343 | 20230906 | 125500 | 9021473600 | 55600 | 55500 | 55600 | 55500 | 103 |
| 344 | 20230906 | 125400 | 9015755400 | 55600 | 55600 | 55600 | 55500 | 47 |
| 345 | 20230906 | 125300 | 9013142800 | 55600 | 55600 | 55600 | 55500 | 193 |
| 346 | 20230906 | 125200 | 9002412300 | 55500 | 55500 | 55600 | 55500 | 83 |
| 347 | 20230906 | 125100 | 8997804700 | 55500 | 55600 | 55600 | 55500 | 491 |
| 348 | 20230906 | 125000 | 8970547600 | 55600 | 55500 | 55600 | 55500 | 246 |
| 349 | 20230906 | 124900 | 8956882000 | 55500 | 55600 | 55600 | 55500 | 32 |
| 350 | 20230906 | 124800 | 8955104200 | 55600 | 55600 | 55600 | 55500 | 122 |
| 351 | 20230906 | 124700 | 8948325600 | 55600 | 55500 | 55600 | 55500 | 163 |
| 352 | 20230906 | 124600 | 8939267100 | 55500 | 55500 | 55600 | 55500 | 31 |
| 353 | 20230906 | 124500 | 8937546000 | 55500 | 55600 | 55600 | 55500 | 64 |
| 354 | 20230906 | 124400 | 8933988500 | 55600 | 55600 | 55600 | 55500 | 150 |
| 355 | 20230906 | 124300 | 8925652100 | 55600 | 55500 | 55600 | 55400 | 281 |
| 356 | 20230906 | 124200 | 8910067200 | 55600 | 55600 | 55600 | 55500 | 104 |
| 357 | 20230906 | 124100 | 8904289100 | 55600 | 55500 | 55600 | 55500 | 714 |
| 358 | 20230906 | 124000 | 8864651000 | 55500 | 55500 | 55500 | 55500 | 1 |
| 359 | 20230906 | 123900 | 8864595500 | 55500 | 55500 | 55600 | 55500 | 382 |
| 360 | 20230906 | 123800 | 8843372400 | 55500 | 55500 | 55600 | 55500 | 278 |
| 361 | 20230906 | 123700 | 8827942100 | 55500 | 55600 | 55600 | 55500 | 139 |
| 362 | 20230906 | 123600 | 8820223900 | 55500 | 55500 | 55600 | 55400 | 121 |
| 363 | 20230906 | 123500 | 8813503200 | 55500 | 55500 | 55500 | 55400 | 504 |
| 364 | 20230906 | 123400 | 8785532900 | 55500 | 55400 | 55500 | 55400 | 289 |
| 365 | 20230906 | 123300 | 8769504600 | 55500 | 55500 | 55500 | 55500 | 260 |
| 366 | 20230906 | 123200 | 8755074600 | 55500 | 55400 | 55500 | 55400 | 169 |
| 367 | 20230906 | 123100 | 8745696300 | 55500 | 55400 | 55500 | 55400 | 782 |
| 368 | 20230906 | 123000 | 8702370400 | 55300 | 55400 | 55400 | 55300 | 152 |
| 369 | 20230906 | 122900 | 8693953200 | 55400 | 55300 | 55400 | 55300 | 66 |
| 370 | 20230906 | 122800 | 8690299100 | 55300 | 55400 | 55400 | 55300 | 283 |
| 371 | 20230906 | 122700 | 8674621800 | 55400 | 55400 | 55400 | 55400 | 221 |
| 372 | 20230906 | 122600 | 8662378400 | 55300 | 55400 | 55400 | 55300 | 48 |
| 373 | 20230906 | 122500 | 8659721600 | 55400 | 55300 | 55400 | 55300 | 380 |
| 374 | 20230906 | 122400 | 8638698600 | 55300 | 55300 | 55400 | 55300 | 353 |
| 375 | 20230906 | 122300 | 8619159300 | 55400 | 55300 | 55400 | 55300 | 66 |
| 376 | 20230906 | 122200 | 8615504200 | 55300 | 55300 | 55400 | 55300 | 286 |
| 377 | 20230906 | 122100 | 8599682200 | 55400 | 55300 | 55400 | 55300 | 131 |
| 378 | 20230906 | 122000 | 8592425400 | 55300 | 55400 | 55400 | 55300 | 118 |
| 379 | 20230906 | 121900 | 8585898400 | 55400 | 55400 | 55400 | 55300 | 155 |
| 380 | 20230906 | 121800 | 8577321500 | 55300 | 55300 | 55400 | 55300 | 241 |
| 381 | 20230906 | 121700 | 8563982100 | 55400 | 55300 | 55400 | 55300 | 19 |
| 382 | 20230906 | 121600 | 8562930800 | 55300 | 55400 | 55400 | 55300 | 117 |
| 383 | 20230906 | 121500 | 8556452500 | 55200 | 55400 | 55400 | 55200 | 489 |
| 384 | 20230906 | 121400 | 8529415000 | 55400 | 55300 | 55400 | 55200 | 274 |
| 385 | 20230906 | 121300 | 8514261600 | 55300 | 55300 | 55300 | 55200 | 299 |
| 386 | 20230906 | 121200 | 8497727900 | 55300 | 55200 | 55300 | 55200 | 282 |
| 387 | 20230906 | 121100 | 8482133400 | 55300 | 55300 | 55300 | 55200 | 63 |
| 388 | 20230906 | 121000 | 8478651300 | 55300 | 55300 | 55300 | 55200 | 360 |
| 389 | 20230906 | 120900 | 8458743500 | 55300 | 55200 | 55300 | 55200 | 87 |
| 390 | 20230906 | 120800 | 8453939000 | 55200 | 55300 | 55300 | 55200 | 477 |
| 391 | 20230906 | 120700 | 8427600600 | 55300 | 55200 | 55300 | 55200 | 333 |
| 392 | 20230906 | 120600 | 8409206500 | 55300 | 55300 | 55300 | 55200 | 379 |
| 393 | 20230906 | 120500 | 8388248200 | 55300 | 55300 | 55400 | 55300 | 210 |
| 394 | 20230906 | 120400 | 8376628400 | 55400 | 55400 | 55400 | 55400 | 132 |
| 395 | 20230906 | 120300 | 8369315600 | 55400 | 55400 | 55400 | 55400 | 238 |
| 396 | 20230906 | 120200 | 8356130400 | 55400 | 55300 | 55400 | 55200 | 245 |
| 397 | 20230906 | 120100 | 8342596900 | 55300 | 55300 | 55300 | 55200 | 191 |
| 398 | 20230906 | 120000 | 8332034800 | 55200 | 55200 | 55300 | 55200 | 192 |
| 399 | 20230906 | 115900 | 8321426000 | 55200 | 55300 | 55300 | 55200 | 139 |
| 400 | 20230906 | 115800 | 8313745600 | 55300 | 55300 | 55300 | 55200 | 288 |
| 401 | 20230906 | 115700 | 8297824200 | 55300 | 55300 | 55300 | 55200 | 120 |
| 402 | 20230906 | 115600 | 8291190000 | 55200 | 55400 | 55400 | 55200 | 192 |
| 403 | 20230906 | 115500 | 8280570400 | 55400 | 55200 | 55400 | 55200 | 201 |
| 404 | 20230906 | 115400 | 8269458500 | 55300 | 55300 | 55300 | 55200 | 574 |
| 405 | 20230906 | 115300 | 8237769700 | 55200 | 55300 | 55400 | 55200 | 107 |
| 406 | 20230906 | 115200 | 8231852200 | 55200 | 55300 | 55400 | 55200 | 294 |
| 407 | 20230906 | 115100 | 8215600800 | 55300 | 55400 | 55400 | 55200 | 356 |
| 408 | 20230906 | 115000 | 8195912600 | 55300 | 55400 | 55400 | 55200 | 505 |
| 409 | 20230906 | 114900 | 8167984600 | 55400 | 55400 | 55400 | 55300 | 115 |
| 410 | 20230906 | 114800 | 8161614300 | 55400 | 55400 | 55400 | 55300 | 132 |
| 411 | 20230906 | 114700 | 8154303500 | 55400 | 55400 | 55400 | 55400 | 98 |
| 412 | 20230906 | 114600 | 8148874300 | 55300 | 55400 | 55400 | 55300 | 148 |
| 413 | 20230906 | 114500 | 8140679900 | 55300 | 55500 | 55500 | 55300 | 118 |
| 414 | 20230906 | 114400 | 8134139400 | 55500 | 55500 | 55500 | 55400 | 125 |
| 415 | 20230906 | 114300 | 8127203100 | 55500 | 55400 | 55500 | 55400 | 205 |
| 416 | 20230906 | 114200 | 8115836700 | 55400 | 55500 | 55500 | 55400 | 172 |
| 417 | 20230906 | 114100 | 8106304600 | 55400 | 55500 | 55500 | 55400 | 109 |
| 418 | 20230906 | 114000 | 8100256100 | 55500 | 55400 | 55500 | 55400 | 87 |
| 419 | 20230906 | 113900 | 8095436000 | 55400 | 55300 | 55400 | 55300 | 901 |
| 420 | 20230906 | 113800 | 8045589100 | 55300 | 55400 | 55400 | 55300 | 256 |
| 421 | 20230906 | 113700 | 8031422000 | 55400 | 55500 | 55500 | 55300 | 469 |
| 422 | 20230906 | 113600 | 8005457200 | 55400 | 55500 | 55500 | 55400 | 287 |
| 423 | 20230906 | 113500 | 7989533200 | 55500 | 55400 | 55500 | 55400 | 149 |
| 424 | 20230906 | 113400 | 7981267600 | 55400 | 55400 | 55400 | 55400 | 120 |
| 425 | 20230906 | 113300 | 7974619600 | 55500 | 55500 | 55500 | 55400 | 305 |
| 426 | 20230906 | 113200 | 7957717100 | 55500 | 55500 | 55500 | 55400 | 212 |
| 427 | 20230906 | 113100 | 7945968600 | 55400 | 55500 | 55500 | 55400 | 360 |
| 428 | 20230906 | 113000 | 7926024000 | 55500 | 55400 | 55500 | 55400 | 183 |
| 429 | 20230906 | 112900 | 7915882800 | 55400 | 55300 | 55400 | 55300 | 802 |
| 430 | 20230906 | 112800 | 7871522400 | 55400 | 55300 | 55400 | 55300 | 155 |
| 431 | 20230906 | 112700 | 7862947000 | 55300 | 55300 | 55400 | 55300 | 241 |
| 432 | 20230906 | 112600 | 7849612900 | 55300 | 55200 | 55300 | 55200 | 358 |
| 433 | 20230906 | 112500 | 7829843900 | 55200 | 55400 | 55400 | 55200 | 178 |
| 434 | 20230906 | 112400 | 7820000800 | 55400 | 55300 | 55400 | 55200 | 787 |
| 435 | 20230906 | 112300 | 7776525700 | 55300 | 55300 | 55300 | 55200 | 962 |
| 436 | 20230906 | 112200 | 7723398000 | 55300 | 55300 | 55300 | 55200 | 1368 |
| 437 | 20230906 | 112100 | 7647834500 | 55200 | 55300 | 55400 | 55200 | 2923 |
| 438 | 20230906 | 112000 | 7486191600 | 55400 | 55300 | 55400 | 55300 | 471 |
| 439 | 20230906 | 111900 | 7460131900 | 55400 | 55300 | 55400 | 55300 | 71 |
| 440 | 20230906 | 111800 | 7456205000 | 55300 | 55400 | 55400 | 55300 | 440 |
| 441 | 20230906 | 111700 | 7431845200 | 55300 | 55300 | 55400 | 55300 | 80 |
| 442 | 20230906 | 111600 | 7427417100 | 55400 | 55600 | 55600 | 55400 | 681 |
| 443 | 20230906 | 111500 | 7389687800 | 55600 | 55500 | 55600 | 55500 | 173 |
| 444 | 20230906 | 111400 | 7380082400 | 55500 | 55400 | 55500 | 55400 | 161 |
| 445 | 20230906 | 111300 | 7371151800 | 55400 | 55500 | 55600 | 55400 | 166 |
| 446 | 20230906 | 111200 | 7361938400 | 55600 | 55400 | 55600 | 55400 | 361 |
| 447 | 20230906 | 111100 | 7341920600 | 55500 | 55400 | 55500 | 55400 | 41 |
| 448 | 20230906 | 111000 | 7339646000 | 55500 | 55600 | 55600 | 55400 | 70 |
| 449 | 20230906 | 110900 | 7335757900 | 55600 | 55600 | 55600 | 55400 | 231 |
| 450 | 20230906 | 110800 | 7322935100 | 55400 | 55600 | 55600 | 55400 | 136 |
| 451 | 20230906 | 110700 | 7315388800 | 55600 | 55500 | 55700 | 55500 | 62 |
| 452 | 20230906 | 110600 | 7311943200 | 55700 | 55700 | 55700 | 55700 | 118 |
| 453 | 20230906 | 110500 | 7305370600 | 55400 | 55500 | 55700 | 55400 | 543 |
| 454 | 20230906 | 110400 | 7275270400 | 55500 | 55700 | 55700 | 55500 | 263 |
| 455 | 20230906 | 110300 | 7260647200 | 55600 | 55600 | 55700 | 55600 | 159 |
| 456 | 20230906 | 110200 | 7251795500 | 55600 | 55500 | 55700 | 55500 | 112 |
| 457 | 20230906 | 110100 | 7245571400 | 55500 | 55700 | 55700 | 55500 | 1045 |
| 458 | 20230906 | 110000 | 7187569800 | 55500 | 55700 | 55700 | 55500 | 1647 |
| 459 | 20230906 | 105900 | 7096110400 | 55700 | 55700 | 55700 | 55600 | 591 |
| 460 | 20230906 | 105800 | 7063249400 | 55700 | 55600 | 55700 | 55600 | 75 |
| 461 | 20230906 | 105700 | 7059074900 | 55700 | 55600 | 55700 | 55600 | 1309 |
| 462 | 20230906 | 105600 | 6986279600 | 55700 | 55700 | 55700 | 55600 | 721 |
| 463 | 20230906 | 105500 | 6946120000 | 55600 | 55600 | 55800 | 55600 | 48 |
| 464 | 20230906 | 105400 | 6943444200 | 55600 | 55800 | 55800 | 55600 | 246 |
| 465 | 20230906 | 105300 | 6929726200 | 55800 | 55600 | 55800 | 55600 | 51 |
| 466 | 20230906 | 105200 | 6926888700 | 55800 | 55700 | 55800 | 55600 | 626 |
| 467 | 20230906 | 105100 | 6892017100 | 55700 | 55600 | 55700 | 55600 | 781 |
| 468 | 20230906 | 105000 | 6848573900 | 55600 | 55600 | 55600 | 55500 | 507 |
| 469 | 20230906 | 104900 | 6820393200 | 55600 | 55600 | 55600 | 55500 | 184 |
| 470 | 20230906 | 104800 | 6810166100 | 55500 | 55600 | 55600 | 55500 | 165 |
| 471 | 20230906 | 104700 | 6800997300 | 55500 | 55400 | 55600 | 55400 | 717 |
| 472 | 20230906 | 104600 | 6761204800 | 55400 | 55500 | 55500 | 55400 | 339 |
| 473 | 20230906 | 104500 | 6742411700 | 55500 | 55500 | 55500 | 55400 | 488 |
| 474 | 20230906 | 104400 | 6715369600 | 55500 | 55500 | 55500 | 55400 | 375 |
| 475 | 20230906 | 104300 | 6694571100 | 55400 | 55500 | 55500 | 55400 | 395 |
| 476 | 20230906 | 104200 | 6672667200 | 55400 | 55400 | 55500 | 55400 | 187 |
| 477 | 20230906 | 104100 | 6662301100 | 55400 | 55600 | 55600 | 55400 | 559 |
| 478 | 20230906 | 104000 | 6631272300 | 55600 | 55500 | 55600 | 55400 | 593 |
| 479 | 20230906 | 103900 | 6598374400 | 55500 | 55500 | 55600 | 55500 | 396 |
| 480 | 20230906 | 103800 | 6576392000 | 55500 | 55500 | 55600 | 55400 | 149 |
| 481 | 20230906 | 103700 | 6568124000 | 55500 | 55400 | 55500 | 55400 | 485 |
| 482 | 20230906 | 103600 | 6541224900 | 55500 | 55600 | 55600 | 55400 | 692 |
| 483 | 20230906 | 103500 | 6502819600 | 55500 | 55500 | 55600 | 55500 | 321 |
| 484 | 20230906 | 103400 | 6484999100 | 55500 | 55400 | 55500 | 55400 | 217 |
| 485 | 20230906 | 103300 | 6472956300 | 55500 | 55500 | 55500 | 55400 | 375 |
| 486 | 20230906 | 103200 | 6452152300 | 55500 | 55500 | 55500 | 55400 | 43 |
| 487 | 20230906 | 103100 | 6449767500 | 55500 | 55500 | 55500 | 55400 | 357 |
| 488 | 20230906 | 103000 | 6429975000 | 55500 | 55600 | 55600 | 55400 | 933 |
| 489 | 20230906 | 102900 | 6378186100 | 55600 | 55700 | 55800 | 55600 | 156 |
| 490 | 20230906 | 102800 | 6369503500 | 55600 | 55500 | 55600 | 55500 | 1047 |
| 491 | 20230906 | 102700 | 6311379100 | 55500 | 55500 | 55600 | 55500 | 1042 |
| 492 | 20230906 | 102600 | 6253537000 | 55500 | 55800 | 55800 | 55500 | 1053 |
| 493 | 20230906 | 102500 | 6195041300 | 55700 | 55800 | 55800 | 55600 | 887 |
| 494 | 20230906 | 102400 | 6145633100 | 55700 | 55700 | 55700 | 55600 | 79 |
| 495 | 20230906 | 102300 | 6141233300 | 55700 | 55600 | 55700 | 55600 | 151 |
| 496 | 20230906 | 102200 | 6132832600 | 55600 | 55600 | 55700 | 55600 | 183 |
| 497 | 20230906 | 102100 | 6122657700 | 55600 | 55600 | 55600 | 55500 | 746 |
| 498 | 20230906 | 102000 | 6081183200 | 55600 | 55700 | 55700 | 55600 | 988 |
| 499 | 20230906 | 101900 | 6026241500 | 55700 | 55800 | 55800 | 55600 | 329 |
| 500 | 20230906 | 101800 | 6007913700 | 55800 | 55700 | 55800 | 55700 | 175 |
| 501 | 20230906 | 101700 | 5998164300 | 55800 | 55900 | 56000 | 55700 | 746 |
| 502 | 20230906 | 101600 | 5956528300 | 55900 | 56100 | 56100 | 55900 | 4448 |
| 503 | 20230906 | 101500 | 5707324400 | 56200 | 56300 | 56300 | 56200 | 1129 |
| 504 | 20230906 | 101400 | 5643823200 | 56300 | 56200 | 56300 | 56200 | 711 |
| 505 | 20230906 | 101300 | 5603858700 | 56200 | 56100 | 56200 | 56100 | 281 |
| 506 | 20230906 | 101200 | 5588081100 | 56100 | 56000 | 56200 | 56000 | 435 |
| 507 | 20230906 | 101100 | 5563684100 | 56000 | 55900 | 56000 | 55900 | 117 |
| 508 | 20230906 | 101000 | 5557135500 | 55800 | 55800 | 55900 | 55800 | 88 |
| 509 | 20230906 | 100900 | 5552219100 | 55900 | 55900 | 55900 | 55800 | 280 |
| 510 | 20230906 | 100800 | 5536585800 | 55900 | 56100 | 56100 | 55800 | 980 |
| 511 | 20230906 | 100700 | 5481717900 | 56100 | 56100 | 56100 | 56000 | 218 |
| 512 | 20230906 | 100600 | 5469506200 | 56100 | 56100 | 56100 | 56100 | 662 |
| 513 | 20230906 | 100500 | 5432368000 | 56100 | 56000 | 56100 | 56000 | 366 |
| 514 | 20230906 | 100400 | 5411861200 | 56000 | 55900 | 56000 | 55900 | 426 |
| 515 | 20230906 | 100300 | 5388027900 | 55900 | 55900 | 55900 | 55800 | 194 |
| 516 | 20230906 | 100200 | 5377189000 | 55900 | 55900 | 55900 | 55800 | 343 |
| 517 | 20230906 | 100100 | 5358044200 | 55900 | 55800 | 55900 | 55700 | 225 |
| 518 | 20230906 | 100000 | 5345493900 | 55800 | 55700 | 55800 | 55600 | 685 |
| 519 | 20230906 | 095900 | 5307359400 | 55700 | 55600 | 55700 | 55600 | 300 |
| 520 | 20230906 | 095800 | 5290662700 | 55700 | 55700 | 55700 | 55600 | 753 |
| 521 | 20230906 | 095700 | 5248795600 | 55700 | 55600 | 55700 | 55600 | 75 |
| 522 | 20230906 | 095600 | 5244620100 | 55600 | 55700 | 55700 | 55600 | 332 |
| 523 | 20230906 | 095500 | 5226139200 | 55700 | 55500 | 55700 | 55500 | 872 |
| 524 | 20230906 | 095400 | 5177682800 | 55500 | 55500 | 55600 | 55400 | 424 |
| 525 | 20230906 | 095300 | 5154164500 | 55500 | 55400 | 55500 | 55300 | 582 |
| 526 | 20230906 | 095200 | 5121913300 | 55400 | 55400 | 55500 | 55300 | 641 |
| 527 | 20230906 | 095100 | 5086420300 | 55300 | 55300 | 55400 | 55300 | 815 |
| 528 | 20230906 | 095000 | 5041333000 | 55400 | 55400 | 55400 | 55300 | 687 |
| 529 | 20230906 | 094900 | 5003312800 | 55300 | 55400 | 55400 | 55300 | 405 |
| 530 | 20230906 | 094800 | 4980895400 | 55400 | 55300 | 55400 | 55300 | 680 |
| 531 | 20230906 | 094700 | 4943286600 | 55300 | 55400 | 55400 | 55300 | 2690 |
| 532 | 20230906 | 094600 | 4794521100 | 55300 | 55500 | 55500 | 55300 | 1487 |
| 533 | 20230906 | 094500 | 4712167500 | 55600 | 55500 | 55600 | 55500 | 1150 |
| 534 | 20230906 | 094400 | 4648334500 | 55600 | 55500 | 55600 | 55400 | 1729 |
| 535 | 20230906 | 094300 | 4552469900 | 55500 | 55700 | 55700 | 55400 | 4134 |
| 536 | 20230906 | 094200 | 4322879600 | 55700 | 55700 | 55800 | 55600 | 1402 |
| 537 | 20230906 | 094100 | 4244841800 | 55700 | 55900 | 55900 | 55700 | 444 |
| 538 | 20230906 | 094000 | 4220095300 | 55900 | 55900 | 55900 | 55700 | 634 |
| 539 | 20230906 | 093900 | 4184724500 | 56000 | 55900 | 56000 | 55900 | 395 |
| 540 | 20230906 | 093800 | 4162640400 | 56000 | 55800 | 56000 | 55800 | 867 |
| 541 | 20230906 | 093700 | 4114185200 | 55800 | 55700 | 55800 | 55500 | 915 |
| 542 | 20230906 | 093600 | 4063215800 | 55600 | 55600 | 55700 | 55500 | 1866 |
| 543 | 20230906 | 093500 | 3959526400 | 55600 | 55700 | 55700 | 55500 | 2897 |
| 544 | 20230906 | 093400 | 3798582300 | 55600 | 55900 | 55900 | 55600 | 2731 |
| 545 | 20230906 | 093300 | 3646439300 | 55800 | 56000 | 56100 | 55700 | 3690 |
| 546 | 20230906 | 093200 | 3440470200 | 56000 | 56000 | 56200 | 55900 | 669 |
| 547 | 20230906 | 093100 | 3403018200 | 55900 | 56100 | 56300 | 55900 | 3215 |
| 548 | 20230906 | 093000 | 3222913200 | 56200 | 56100 | 56300 | 56000 | 954 |
| 549 | 20230906 | 092900 | 3169299100 | 56100 | 56100 | 56200 | 56000 | 828 |
| 550 | 20230906 | 092800 | 3122914400 | 56000 | 56100 | 56100 | 56000 | 1301 |
| 551 | 20230906 | 092700 | 3050018700 | 56000 | 56200 | 56200 | 56000 | 886 |
| 552 | 20230906 | 092600 | 3000322900 | 56300 | 56300 | 56400 | 56200 | 1010 |
| 553 | 20230906 | 092500 | 2943513800 | 56300 | 56400 | 56500 | 56300 | 1080 |
| 554 | 20230906 | 092400 | 2882618100 | 56400 | 56600 | 56600 | 56400 | 902 |
| 555 | 20230906 | 092300 | 2831653900 | 56600 | 56500 | 56600 | 56500 | 990 |
| 556 | 20230906 | 092200 | 2775682100 | 56500 | 56600 | 56600 | 56500 | 707 |
| 557 | 20230906 | 092100 | 2735724600 | 56500 | 56500 | 56600 | 56500 | 770 |
| 558 | 20230906 | 092000 | 2692217800 | 56500 | 56600 | 56800 | 56500 | 1740 |
| 559 | 20230906 | 091900 | 2593816700 | 56700 | 56600 | 56800 | 56600 | 430 |
| 560 | 20230906 | 091800 | 2569463400 | 56600 | 56600 | 56800 | 56500 | 797 |
| 561 | 20230906 | 091700 | 2524315800 | 56700 | 56800 | 56800 | 56600 | 403 |
| 562 | 20230906 | 091600 | 2501438100 | 56800 | 56900 | 57000 | 56500 | 1359 |
| 563 | 20230906 | 091500 | 2424161700 | 56700 | 57100 | 57100 | 56500 | 3225 |
| 564 | 20230906 | 091400 | 2240771000 | 57000 | 56900 | 57100 | 56900 | 1107 |
| 565 | 20230906 | 091300 | 2177680800 | 56900 | 56900 | 57100 | 56800 | 2344 |
| 566 | 20230906 | 091200 | 2044253500 | 56900 | 57000 | 57100 | 56900 | 2745 |
| 567 | 20230906 | 091100 | 1887837400 | 57000 | 56700 | 57100 | 56700 | 1758 |
| 568 | 20230906 | 091000 | 1787801300 | 56700 | 56500 | 56700 | 56500 | 978 |
| 569 | 20230906 | 090900 | 1732468500 | 56700 | 56900 | 57100 | 56400 | 3903 |
| 570 | 20230906 | 090800 | 1510983100 | 56800 | 56000 | 57000 | 56000 | 3158 |
| 571 | 20230906 | 090700 | 1332574600 | 56100 | 56000 | 56200 | 55900 | 1615 |
| 572 | 20230906 | 090600 | 1242054600 | 56000 | 56200 | 56200 | 55900 | 1674 |
| 573 | 20230906 | 090500 | 1148234000 | 56200 | 55600 | 56200 | 55600 | 3060 |
| 574 | 20230906 | 090400 | 977505100 | 55700 | 55700 | 55700 | 55100 | 3928 |
| 575 | 20230906 | 090300 | 759817800 | 55800 | 56200 | 56200 | 55700 | 4202 |
| 576 | 20230906 | 090200 | 524655800 | 56200 | 56100 | 56400 | 56100 | 1057 |
| 577 | 20230906 | 090100 | 465286700 | 56300 | 56400 | 56400 | 56000 | 1512 |
| 578 | 20230906 | 090000 | 380397300 | 56400 | 56700 | 56800 | 55800 | 6674 |