37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230905 | 193000 | 55061277900 | 102200 | 102200 | 102200 | 102200 | 21997 |
| 3 | 20230905 | 192900 | 55061277900 | 102200 | 102200 | 102200 | 102200 | 0 |
| 4 | 20230905 | 192800 | 55061277900 | 102200 | 102200 | 102200 | 102200 | 0 |
| 5 | 20230905 | 192700 | 55061277900 | 102200 | 102200 | 102200 | 102200 | 0 |
| 6 | 20230905 | 192600 | 55061277900 | 102200 | 102200 | 102200 | 102200 | 0 |
| 7 | 20230905 | 192500 | 55061277900 | 102200 | 102200 | 102200 | 102200 | 0 |
| 8 | 20230905 | 192400 | 55061277900 | 102200 | 102200 | 102200 | 102200 | 0 |
| 9 | 20230905 | 192300 | 55061277900 | 102200 | 102200 | 102200 | 102200 | 0 |
| 10 | 20230905 | 192200 | 55061277900 | 102200 | 102200 | 102200 | 102200 | 0 |
| 11 | 20230905 | 192100 | 55061277900 | 102200 | 102200 | 102200 | 102200 | 0 |
| 12 | 20230905 | 192000 | 55061277900 | 102200 | 102200 | 102200 | 102200 | 0 |
| 13 | 20230905 | 191900 | 55061277900 | 102200 | 102200 | 102200 | 102200 | 0 |
| 14 | 20230905 | 191800 | 55061277900 | 102200 | 102200 | 102200 | 102200 | 0 |
| 15 | 20230905 | 191700 | 55061277900 | 102200 | 102200 | 102200 | 102200 | 0 |
| 16 | 20230905 | 191600 | 55061277900 | 102200 | 102200 | 102200 | 102200 | 0 |
| 17 | 20230905 | 191500 | 55061277900 | 102200 | 102200 | 102200 | 102200 | 0 |
| 18 | 20230905 | 191400 | 55061277900 | 102200 | 102200 | 102200 | 102200 | 0 |
| 19 | 20230905 | 191300 | 55061277900 | 102200 | 102200 | 102200 | 102200 | 0 |
| 20 | 20230905 | 191200 | 55061277900 | 102200 | 102200 | 102200 | 102200 | 0 |
| 21 | 20230905 | 191100 | 55061277900 | 102200 | 102200 | 102200 | 102200 | 0 |
| 22 | 20230905 | 191000 | 55061277900 | 102200 | 102200 | 102200 | 102200 | 0 |
| 23 | 20230905 | 190900 | 55061277900 | 102200 | 102200 | 102200 | 102200 | 0 |
| 24 | 20230905 | 190800 | 55061277900 | 102200 | 102200 | 102200 | 102200 | 0 |
| 25 | 20230905 | 190700 | 55061277900 | 102200 | 102200 | 102200 | 102200 | 0 |
| 26 | 20230905 | 190600 | 55061277900 | 102200 | 102200 | 102200 | 102200 | 0 |
| 27 | 20230905 | 190500 | 55061277900 | 102200 | 102200 | 102200 | 102200 | 0 |
| 28 | 20230905 | 190400 | 55061277900 | 102200 | 102200 | 102200 | 102200 | 0 |
| 29 | 20230905 | 190300 | 55061277900 | 102200 | 102200 | 102200 | 102200 | 0 |
| 30 | 20230905 | 190200 | 55061277900 | 102200 | 102200 | 102200 | 102200 | 0 |
| 31 | 20230905 | 190100 | 55061277900 | 102200 | 102200 | 102200 | 102200 | 0 |
| 32 | 20230905 | 190000 | 55061277900 | 102200 | 102200 | 102200 | 102200 | 21997 |
| 33 | 20230905 | 185900 | 55061277900 | 102200 | 102200 | 102200 | 102200 | 0 |
| 34 | 20230905 | 185800 | 55061277900 | 102200 | 102200 | 102200 | 102200 | 0 |
| 35 | 20230905 | 185700 | 55061277900 | 102200 | 102200 | 102200 | 102200 | 0 |
| 36 | 20230905 | 185600 | 55061277900 | 102200 | 102200 | 102200 | 102200 | 0 |
| 37 | 20230905 | 185500 | 55061277900 | 102200 | 102200 | 102200 | 102200 | 0 |
| 38 | 20230905 | 185400 | 55061277900 | 102200 | 102200 | 102200 | 102200 | 0 |
| 39 | 20230905 | 185300 | 55061277900 | 102200 | 102200 | 102200 | 102200 | 0 |
| 40 | 20230905 | 185200 | 55061277900 | 102200 | 102200 | 102200 | 102200 | 0 |
| 41 | 20230905 | 185100 | 55061277900 | 102200 | 102200 | 102200 | 102200 | 0 |
| 42 | 20230905 | 185000 | 55061277900 | 102200 | 102200 | 102200 | 102200 | 0 |
| 43 | 20230905 | 184900 | 55061277900 | 102200 | 102200 | 102200 | 102200 | 0 |
| 44 | 20230905 | 184800 | 55061277900 | 102200 | 102200 | 102200 | 102200 | 0 |
| 45 | 20230905 | 184700 | 55061277900 | 102200 | 102200 | 102200 | 102200 | 0 |
| 46 | 20230905 | 184600 | 55061277900 | 102200 | 102200 | 102200 | 102200 | 0 |
| 47 | 20230905 | 184500 | 55061277900 | 102200 | 102200 | 102200 | 102200 | 0 |
| 48 | 20230905 | 184400 | 55061277900 | 102200 | 102200 | 102200 | 102200 | 0 |
| 49 | 20230905 | 184300 | 55061277900 | 102200 | 102200 | 102200 | 102200 | 0 |
| 50 | 20230905 | 184200 | 55061277900 | 102200 | 102200 | 102200 | 102200 | 0 |
| 51 | 20230905 | 184100 | 55061277900 | 102200 | 102200 | 102200 | 102200 | 0 |
| 52 | 20230905 | 184000 | 55061277900 | 102200 | 102200 | 102200 | 102200 | 0 |
| 53 | 20230905 | 183900 | 55061277900 | 102200 | 102200 | 102200 | 102200 | 0 |
| 54 | 20230905 | 183800 | 55061277900 | 102200 | 102200 | 102200 | 102200 | 0 |
| 55 | 20230905 | 183700 | 55061277900 | 102200 | 102200 | 102200 | 102200 | 0 |
| 56 | 20230905 | 183600 | 55061277900 | 102200 | 102200 | 102200 | 102200 | 0 |
| 57 | 20230905 | 183500 | 55061277900 | 102200 | 102200 | 102200 | 102200 | 0 |
| 58 | 20230905 | 183400 | 55061277900 | 102200 | 102200 | 102200 | 102200 | 0 |
| 59 | 20230905 | 183300 | 55061277900 | 102200 | 102200 | 102200 | 102200 | 0 |
| 60 | 20230905 | 183200 | 55061277900 | 102200 | 102200 | 102200 | 102200 | 0 |
| 61 | 20230905 | 183100 | 55061277900 | 102200 | 102200 | 102200 | 102200 | 0 |
| 62 | 20230905 | 183000 | 55061277900 | 102200 | 102200 | 102200 | 102200 | 21997 |
| 63 | 20230905 | 182900 | 55061277900 | 102200 | 102200 | 102200 | 102200 | 0 |
| 64 | 20230905 | 182800 | 55061277900 | 102200 | 102200 | 102200 | 102200 | 0 |
| 65 | 20230905 | 182700 | 55061277900 | 102200 | 102200 | 102200 | 102200 | 0 |
| 66 | 20230905 | 182600 | 55061277900 | 102200 | 102200 | 102200 | 102200 | 0 |
| 67 | 20230905 | 182500 | 55061277900 | 102200 | 102200 | 102200 | 102200 | 0 |
| 68 | 20230905 | 182400 | 55061277900 | 102200 | 102200 | 102200 | 102200 | 0 |
| 69 | 20230905 | 182300 | 55061277900 | 102200 | 102200 | 102200 | 102200 | 0 |
| 70 | 20230905 | 182200 | 55061277900 | 102200 | 102200 | 102200 | 102200 | 0 |
| 71 | 20230905 | 182100 | 55061277900 | 102200 | 102200 | 102200 | 102200 | 0 |
| 72 | 20230905 | 182000 | 55061277900 | 102200 | 102200 | 102200 | 102200 | 0 |
| 73 | 20230905 | 181900 | 55061277900 | 102200 | 102200 | 102200 | 102200 | 0 |
| 74 | 20230905 | 181800 | 55061277900 | 102200 | 102200 | 102200 | 102200 | 0 |
| 75 | 20230905 | 181700 | 55061277900 | 102200 | 102200 | 102200 | 102200 | 0 |
| 76 | 20230905 | 181600 | 55061277900 | 102200 | 102200 | 102200 | 102200 | 0 |
| 77 | 20230905 | 181500 | 55061277900 | 102200 | 102200 | 102200 | 102200 | 0 |
| 78 | 20230905 | 181400 | 55061277900 | 102200 | 102200 | 102200 | 102200 | 0 |
| 79 | 20230905 | 181300 | 55061277900 | 102200 | 102200 | 102200 | 102200 | 0 |
| 80 | 20230905 | 181200 | 55061277900 | 102200 | 102200 | 102200 | 102200 | 0 |
| 81 | 20230905 | 181100 | 55061277900 | 102200 | 102200 | 102200 | 102200 | 0 |
| 82 | 20230905 | 181000 | 55061277900 | 102200 | 102200 | 102200 | 102200 | 0 |
| 83 | 20230905 | 180900 | 55061277900 | 102200 | 102200 | 102200 | 102200 | 0 |
| 84 | 20230905 | 180800 | 55061277900 | 102200 | 102200 | 102200 | 102200 | 0 |
| 85 | 20230905 | 180700 | 55061277900 | 102200 | 102200 | 102200 | 102200 | 0 |
| 86 | 20230905 | 180600 | 55061277900 | 102200 | 102200 | 102200 | 102200 | 0 |
| 87 | 20230905 | 180500 | 55061277900 | 102200 | 102200 | 102200 | 102200 | 0 |
| 88 | 20230905 | 180400 | 55061277900 | 102200 | 102200 | 102200 | 102200 | 0 |
| 89 | 20230905 | 180300 | 55061277900 | 102200 | 102200 | 102200 | 102200 | 0 |
| 90 | 20230905 | 180200 | 55061277900 | 102200 | 102200 | 102200 | 102200 | 0 |
| 91 | 20230905 | 180100 | 55061277900 | 102200 | 102200 | 102200 | 102200 | 0 |
| 92 | 20230905 | 180000 | 55061277900 | 102200 | 102200 | 102200 | 102200 | 21997 |
| 93 | 20230905 | 175900 | 55061277900 | 102200 | 102200 | 102200 | 102200 | 0 |
| 94 | 20230905 | 175800 | 55061277900 | 102200 | 102200 | 102200 | 102200 | 0 |
| 95 | 20230905 | 175700 | 55061277900 | 102200 | 102200 | 102200 | 102200 | 0 |
| 96 | 20230905 | 175600 | 55061277900 | 102200 | 102200 | 102200 | 102200 | 0 |
| 97 | 20230905 | 175500 | 55061277900 | 102200 | 102200 | 102200 | 102200 | 0 |
| 98 | 20230905 | 175400 | 55061277900 | 102200 | 102200 | 102200 | 102200 | 0 |
| 99 | 20230905 | 175300 | 55061277900 | 102200 | 102200 | 102200 | 102200 | 0 |
| 100 | 20230905 | 175200 | 55061277900 | 102200 | 102200 | 102200 | 102200 | 0 |
| 101 | 20230905 | 175100 | 55061277900 | 102200 | 102200 | 102200 | 102200 | 0 |
| 102 | 20230905 | 175000 | 55061277900 | 102200 | 102200 | 102200 | 102200 | 0 |
| 103 | 20230905 | 174900 | 55061277900 | 102200 | 102200 | 102200 | 102200 | 0 |
| 104 | 20230905 | 174800 | 55061277900 | 102200 | 102200 | 102200 | 102200 | 0 |
| 105 | 20230905 | 174700 | 55061277900 | 102200 | 102200 | 102200 | 102200 | 0 |
| 106 | 20230905 | 174600 | 55061277900 | 102200 | 102200 | 102200 | 102200 | 0 |
| 107 | 20230905 | 174500 | 55061277900 | 102200 | 102200 | 102200 | 102200 | 0 |
| 108 | 20230905 | 174400 | 55061277900 | 102200 | 102200 | 102200 | 102200 | 0 |
| 109 | 20230905 | 174300 | 55061277900 | 102200 | 102200 | 102200 | 102200 | 0 |
| 110 | 20230905 | 174200 | 55061277900 | 102200 | 102200 | 102200 | 102200 | 0 |
| 111 | 20230905 | 174100 | 55061277900 | 102200 | 102200 | 102200 | 102200 | 0 |
| 112 | 20230905 | 174000 | 55061277900 | 102200 | 102200 | 102200 | 102200 | 0 |
| 113 | 20230905 | 173900 | 55061277900 | 102200 | 102200 | 102200 | 102200 | 0 |
| 114 | 20230905 | 173800 | 55061277900 | 102200 | 102200 | 102200 | 102200 | 0 |
| 115 | 20230905 | 173700 | 55061277900 | 102200 | 102200 | 102200 | 102200 | 0 |
| 116 | 20230905 | 173600 | 55061277900 | 102200 | 102200 | 102200 | 102200 | 0 |
| 117 | 20230905 | 173500 | 55061277900 | 102200 | 102200 | 102200 | 102200 | 0 |
| 118 | 20230905 | 173400 | 55061277900 | 102200 | 102200 | 102200 | 102200 | 0 |
| 119 | 20230905 | 173300 | 55061277900 | 102200 | 102200 | 102200 | 102200 | 0 |
| 120 | 20230905 | 173200 | 55061277900 | 102200 | 102200 | 102200 | 102200 | 0 |
| 121 | 20230905 | 173100 | 55061277900 | 102200 | 102200 | 102200 | 102200 | 0 |
| 122 | 20230905 | 173000 | 55061277900 | 102200 | 102200 | 102200 | 102200 | 21997 |
| 123 | 20230905 | 172900 | 55061277900 | 102200 | 102200 | 102200 | 102200 | 0 |
| 124 | 20230905 | 172800 | 55061277900 | 102200 | 102200 | 102200 | 102200 | 0 |
| 125 | 20230905 | 172700 | 55061277900 | 102200 | 102200 | 102200 | 102200 | 0 |
| 126 | 20230905 | 172600 | 55061277900 | 102200 | 102200 | 102200 | 102200 | 0 |
| 127 | 20230905 | 172500 | 55061277900 | 102200 | 102200 | 102200 | 102200 | 0 |
| 128 | 20230905 | 172400 | 55061277900 | 102200 | 102200 | 102200 | 102200 | 0 |
| 129 | 20230905 | 172300 | 55061277900 | 102200 | 102200 | 102200 | 102200 | 0 |
| 130 | 20230905 | 172200 | 55061277900 | 102200 | 102200 | 102200 | 102200 | 0 |
| 131 | 20230905 | 172100 | 55061277900 | 102200 | 102200 | 102200 | 102200 | 0 |
| 132 | 20230905 | 172000 | 55061277900 | 102200 | 102200 | 102200 | 102200 | 0 |
| 133 | 20230905 | 171900 | 55061277900 | 102200 | 102200 | 102200 | 102200 | 0 |
| 134 | 20230905 | 171800 | 55061277900 | 102200 | 102200 | 102200 | 102200 | 0 |
| 135 | 20230905 | 171700 | 55061277900 | 102200 | 102200 | 102200 | 102200 | 0 |
| 136 | 20230905 | 171600 | 55061277900 | 102200 | 102200 | 102200 | 102200 | 0 |
| 137 | 20230905 | 171500 | 55061277900 | 102200 | 102200 | 102200 | 102200 | 0 |
| 138 | 20230905 | 171400 | 55061277900 | 102200 | 102200 | 102200 | 102200 | 0 |
| 139 | 20230905 | 171300 | 55061277900 | 102200 | 102200 | 102200 | 102200 | 0 |
| 140 | 20230905 | 171200 | 55061277900 | 102200 | 102200 | 102200 | 102200 | 0 |
| 141 | 20230905 | 171100 | 55061277900 | 102200 | 102200 | 102200 | 102200 | 0 |
| 142 | 20230905 | 171000 | 55061277900 | 102200 | 102200 | 102200 | 102200 | 0 |
| 143 | 20230905 | 170900 | 55061277900 | 102200 | 102200 | 102200 | 102200 | 0 |
| 144 | 20230905 | 170800 | 55061277900 | 102200 | 102200 | 102200 | 102200 | 0 |
| 145 | 20230905 | 170700 | 55061277900 | 102200 | 102200 | 102200 | 102200 | 0 |
| 146 | 20230905 | 170600 | 55061277900 | 102200 | 102200 | 102200 | 102200 | 0 |
| 147 | 20230905 | 170500 | 55061277900 | 102200 | 102200 | 102200 | 102200 | 0 |
| 148 | 20230905 | 170400 | 55061277900 | 102200 | 102200 | 102200 | 102200 | 0 |
| 149 | 20230905 | 170300 | 55061277900 | 102200 | 102200 | 102200 | 102200 | 0 |
| 150 | 20230905 | 170200 | 55061277900 | 102200 | 102200 | 102200 | 102200 | 0 |
| 151 | 20230905 | 170100 | 55061277900 | 102200 | 102200 | 102200 | 102200 | 0 |
| 152 | 20230905 | 170000 | 55061277900 | 102200 | 102200 | 102200 | 102200 | 21997 |
| 153 | 20230905 | 165900 | 55061277900 | 102200 | 102200 | 102200 | 102200 | 0 |
| 154 | 20230905 | 165800 | 55061277900 | 102200 | 102200 | 102200 | 102200 | 0 |
| 155 | 20230905 | 165700 | 55061277900 | 102200 | 102200 | 102200 | 102200 | 0 |
| 156 | 20230905 | 165600 | 55061277900 | 102200 | 102200 | 102200 | 102200 | 0 |
| 157 | 20230905 | 165500 | 55061277900 | 102200 | 102200 | 102200 | 102200 | 0 |
| 158 | 20230905 | 165400 | 55061277900 | 102200 | 102200 | 102200 | 102200 | 0 |
| 159 | 20230905 | 165300 | 55061277900 | 102200 | 102200 | 102200 | 102200 | 0 |
| 160 | 20230905 | 165200 | 55061277900 | 102200 | 102200 | 102200 | 102200 | 0 |
| 161 | 20230905 | 165100 | 55061277900 | 102200 | 102200 | 102200 | 102200 | 0 |
| 162 | 20230905 | 165000 | 55061277900 | 102200 | 102200 | 102200 | 102200 | 0 |
| 163 | 20230905 | 164900 | 55061277900 | 102200 | 102200 | 102200 | 102200 | 0 |
| 164 | 20230905 | 164800 | 55061277900 | 102200 | 102200 | 102200 | 102200 | 0 |
| 165 | 20230905 | 164700 | 55061277900 | 102200 | 102200 | 102200 | 102200 | 0 |
| 166 | 20230905 | 164600 | 55061277900 | 102200 | 102200 | 102200 | 102200 | 0 |
| 167 | 20230905 | 164500 | 55061277900 | 102200 | 102200 | 102200 | 102200 | 0 |
| 168 | 20230905 | 164400 | 55061277900 | 102200 | 102200 | 102200 | 102200 | 0 |
| 169 | 20230905 | 164300 | 55061277900 | 102200 | 102200 | 102200 | 102200 | 0 |
| 170 | 20230905 | 164200 | 55061277900 | 102200 | 102200 | 102200 | 102200 | 0 |
| 171 | 20230905 | 164100 | 55061277900 | 102200 | 102200 | 102200 | 102200 | 0 |
| 172 | 20230905 | 164000 | 55061277900 | 102200 | 102200 | 102200 | 102200 | 0 |
| 173 | 20230905 | 163900 | 55061277900 | 102200 | 102200 | 102200 | 102200 | 0 |
| 174 | 20230905 | 163800 | 55061277900 | 102200 | 102200 | 102200 | 102200 | 0 |
| 175 | 20230905 | 163700 | 55061277900 | 102200 | 102200 | 102200 | 102200 | 0 |
| 176 | 20230905 | 163600 | 55061277900 | 102200 | 102200 | 102200 | 102200 | 0 |
| 177 | 20230905 | 163500 | 55061277900 | 102200 | 102200 | 102200 | 102200 | 0 |
| 178 | 20230905 | 163400 | 55061277900 | 102200 | 102200 | 102200 | 102200 | 0 |
| 179 | 20230905 | 163300 | 55061277900 | 102200 | 102200 | 102200 | 102200 | 0 |
| 180 | 20230905 | 163200 | 55061277900 | 102200 | 102200 | 102200 | 102200 | 0 |
| 181 | 20230905 | 163100 | 55061277900 | 102200 | 102200 | 102200 | 102200 | 0 |
| 182 | 20230905 | 163000 | 55061277900 | 102200 | 102200 | 102200 | 102200 | 21997 |
| 183 | 20230905 | 162900 | 55061277900 | 102200 | 102200 | 102200 | 102200 | 0 |
| 184 | 20230905 | 162800 | 55061277900 | 102200 | 102200 | 102200 | 102200 | 0 |
| 185 | 20230905 | 162700 | 55061277900 | 102200 | 102200 | 102200 | 102200 | 0 |
| 186 | 20230905 | 162600 | 55061277900 | 102200 | 102200 | 102200 | 102200 | 0 |
| 187 | 20230905 | 162500 | 55061277900 | 102200 | 102200 | 102200 | 102200 | 0 |
| 188 | 20230905 | 162400 | 55061277900 | 102200 | 102200 | 102200 | 102200 | 0 |
| 189 | 20230905 | 162300 | 55061277900 | 102200 | 102200 | 102200 | 102200 | 0 |
| 190 | 20230905 | 162200 | 55061277900 | 102200 | 102200 | 102200 | 102200 | 0 |
| 191 | 20230905 | 162100 | 55061277900 | 102200 | 102200 | 102200 | 102200 | 0 |
| 192 | 20230905 | 162000 | 55061277900 | 102200 | 102200 | 102200 | 102200 | 0 |
| 193 | 20230905 | 161900 | 55061277900 | 102200 | 102200 | 102200 | 102200 | 0 |
| 194 | 20230905 | 161800 | 55061277900 | 102200 | 102200 | 102200 | 102200 | 0 |
| 195 | 20230905 | 161700 | 55061277900 | 102200 | 102200 | 102200 | 102200 | 0 |
| 196 | 20230905 | 161600 | 55061277900 | 102200 | 102200 | 102200 | 102200 | 0 |
| 197 | 20230905 | 161500 | 55061277900 | 102200 | 102200 | 102200 | 102200 | 0 |
| 198 | 20230905 | 161400 | 55061277900 | 102200 | 102200 | 102200 | 102200 | 0 |
| 199 | 20230905 | 161300 | 55061277900 | 102200 | 102200 | 102200 | 102200 | 0 |
| 200 | 20230905 | 161200 | 55061277900 | 102200 | 102200 | 102200 | 102200 | 0 |
| 201 | 20230905 | 161100 | 55061277900 | 102200 | 102200 | 102200 | 102200 | 0 |
| 202 | 20230905 | 161000 | 55061277900 | 102200 | 102200 | 102200 | 102200 | 0 |
| 203 | 20230905 | 160900 | 55061277900 | 102200 | 102200 | 102200 | 102200 | 0 |
| 204 | 20230905 | 160800 | 55061277900 | 102200 | 102200 | 102200 | 102200 | 0 |
| 205 | 20230905 | 160700 | 55061277900 | 102200 | 102200 | 102200 | 102200 | 0 |
| 206 | 20230905 | 160600 | 55061277900 | 102200 | 102200 | 102200 | 102200 | 0 |
| 207 | 20230905 | 160500 | 55061277900 | 102200 | 102200 | 102200 | 102200 | 0 |
| 208 | 20230905 | 160400 | 55061277900 | 102200 | 102200 | 102200 | 102200 | 0 |
| 209 | 20230905 | 160300 | 55061277900 | 102200 | 102200 | 102200 | 102200 | 0 |
| 210 | 20230905 | 160200 | 55061277900 | 102200 | 102200 | 102200 | 102200 | 0 |
| 211 | 20230905 | 160100 | 55061277900 | 102200 | 102200 | 102200 | 102200 | 0 |
| 212 | 20230905 | 160000 | 55061277900 | 102200 | 102200 | 102200 | 102200 | 21997 |
| 213 | 20230905 | 155900 | 55061277900 | 102200 | 102200 | 102200 | 102200 | 0 |
| 214 | 20230905 | 155800 | 55061277900 | 102200 | 102200 | 102200 | 102200 | 0 |
| 215 | 20230905 | 155700 | 55061277900 | 102200 | 102200 | 102200 | 102200 | 0 |
| 216 | 20230905 | 155600 | 55061277900 | 102200 | 102200 | 102200 | 102200 | 0 |
| 217 | 20230905 | 155500 | 55061277900 | 102200 | 102200 | 102200 | 102200 | 0 |
| 218 | 20230905 | 155400 | 55061277900 | 102200 | 102200 | 102200 | 102200 | 0 |
| 219 | 20230905 | 155300 | 55061277900 | 102200 | 102200 | 102200 | 102200 | 0 |
| 220 | 20230905 | 155200 | 55061277900 | 102200 | 102200 | 102200 | 102200 | 0 |
| 221 | 20230905 | 155100 | 55061277900 | 102200 | 102200 | 102200 | 102200 | 0 |
| 222 | 20230905 | 155000 | 55061277900 | 102200 | 102200 | 102200 | 102200 | 0 |
| 223 | 20230905 | 154900 | 55061277900 | 102200 | 102200 | 102200 | 102200 | 0 |
| 224 | 20230905 | 154800 | 55061277900 | 102200 | 102200 | 102200 | 102200 | 0 |
| 225 | 20230905 | 154700 | 55061277900 | 102200 | 102200 | 102200 | 102200 | 0 |
| 226 | 20230905 | 154600 | 55061277900 | 102200 | 102200 | 102200 | 102200 | 0 |
| 227 | 20230905 | 154500 | 55061277900 | 102200 | 102200 | 102200 | 102200 | 0 |
| 228 | 20230905 | 154400 | 55061277900 | 102200 | 102200 | 102200 | 102200 | 0 |
| 229 | 20230905 | 154300 | 55061277900 | 102200 | 102200 | 102200 | 102200 | 0 |
| 230 | 20230905 | 154200 | 55061277900 | 102200 | 102200 | 102200 | 102200 | 0 |
| 231 | 20230905 | 154100 | 55061277900 | 102200 | 102200 | 102200 | 102200 | 0 |
| 232 | 20230905 | 154000 | 55061277900 | 102200 | 102200 | 102200 | 102200 | 0 |
| 233 | 20230905 | 153900 | 55061277900 | 102200 | 102200 | 102200 | 102200 | 0 |
| 234 | 20230905 | 153800 | 55061277900 | 102200 | 102200 | 102200 | 102200 | 0 |
| 235 | 20230905 | 153700 | 55061277900 | 102200 | 102200 | 102200 | 102200 | 0 |
| 236 | 20230905 | 153600 | 55061277900 | 102200 | 102200 | 102200 | 102200 | 0 |
| 237 | 20230905 | 153500 | 55061277900 | 102200 | 102200 | 102200 | 102200 | 0 |
| 238 | 20230905 | 153400 | 55061277900 | 102200 | 102200 | 102200 | 102200 | 0 |
| 239 | 20230905 | 153300 | 55061277900 | 102200 | 102200 | 102200 | 102200 | 0 |
| 240 | 20230905 | 153200 | 55061277900 | 102200 | 102200 | 102200 | 102200 | 0 |
| 241 | 20230905 | 153100 | 55061277900 | 102200 | 102200 | 102200 | 102200 | 0 |
| 242 | 20230905 | 153000 | 55061277900 | 102200 | 102200 | 102200 | 102200 | 43994 |
| 243 | 20230905 | 152900 | 52813184500 | 102100 | 102100 | 102100 | 102100 | 0 |
| 244 | 20230905 | 152800 | 52813184500 | 102100 | 102100 | 102100 | 102100 | 0 |
| 245 | 20230905 | 152700 | 52813184500 | 102100 | 102100 | 102100 | 102100 | 0 |
| 246 | 20230905 | 152600 | 52813184500 | 102100 | 102100 | 102100 | 102100 | 0 |
| 247 | 20230905 | 152500 | 52813184500 | 102100 | 102100 | 102100 | 102100 | 0 |
| 248 | 20230905 | 152400 | 52813184500 | 102100 | 102100 | 102100 | 102100 | 0 |
| 249 | 20230905 | 152300 | 52813184500 | 102100 | 102100 | 102100 | 102100 | 0 |
| 250 | 20230905 | 152200 | 52813184500 | 102100 | 102100 | 102100 | 102100 | 0 |
| 251 | 20230905 | 152100 | 52813184500 | 102100 | 102100 | 102100 | 102100 | 0 |
| 252 | 20230905 | 152000 | 52813184500 | 102100 | 102100 | 102100 | 102100 | 0 |
| 253 | 20230905 | 151900 | 52813184500 | 102100 | 102200 | 102300 | 102100 | 3154 |
| 254 | 20230905 | 151800 | 52490825400 | 102200 | 102300 | 102300 | 102200 | 459 |
| 255 | 20230905 | 151700 | 52443887900 | 102300 | 102300 | 102300 | 102200 | 821 |
| 256 | 20230905 | 151600 | 52359962200 | 102300 | 102300 | 102300 | 102200 | 888 |
| 257 | 20230905 | 151500 | 52269163800 | 102200 | 102200 | 102300 | 102200 | 930 |
| 258 | 20230905 | 151400 | 52174094000 | 102300 | 102300 | 102300 | 102200 | 893 |
| 259 | 20230905 | 151300 | 52082785400 | 102300 | 102300 | 102300 | 102200 | 347 |
| 260 | 20230905 | 151200 | 52047313600 | 102300 | 102300 | 102300 | 102200 | 284 |
| 261 | 20230905 | 151100 | 52018266100 | 102200 | 102200 | 102300 | 102200 | 285 |
| 262 | 20230905 | 151000 | 51989129700 | 102300 | 102300 | 102300 | 102200 | 540 |
| 263 | 20230905 | 150900 | 51933915800 | 102300 | 102200 | 102300 | 102200 | 443 |
| 264 | 20230905 | 150800 | 51888626600 | 102300 | 102200 | 102300 | 102200 | 496 |
| 265 | 20230905 | 150700 | 51837906700 | 102200 | 102200 | 102300 | 102200 | 999 |
| 266 | 20230905 | 150600 | 51735801500 | 102300 | 102300 | 102400 | 102200 | 1510 |
| 267 | 20230905 | 150500 | 51581329900 | 102300 | 102300 | 102400 | 102300 | 539 |
| 268 | 20230905 | 150400 | 51526168100 | 102400 | 102400 | 102400 | 102300 | 304 |
| 269 | 20230905 | 150300 | 51495042500 | 102400 | 102400 | 102400 | 102300 | 375 |
| 270 | 20230905 | 150200 | 51456653100 | 102400 | 102300 | 102400 | 102200 | 819 |
| 271 | 20230905 | 150100 | 51372871000 | 102200 | 102300 | 102300 | 102100 | 1288 |
| 272 | 20230905 | 150000 | 51241218600 | 102200 | 102100 | 102300 | 102100 | 390 |
| 273 | 20230905 | 145900 | 51201354200 | 102200 | 102200 | 102300 | 102100 | 2544 |
| 274 | 20230905 | 145800 | 50941352000 | 102200 | 102200 | 102300 | 102200 | 372 |
| 275 | 20230905 | 145700 | 50903316500 | 102200 | 102200 | 102300 | 102200 | 522 |
| 276 | 20230905 | 145600 | 50849955600 | 102300 | 102200 | 102300 | 102200 | 1209 |
| 277 | 20230905 | 145500 | 50726299500 | 102200 | 102200 | 102300 | 102200 | 303 |
| 278 | 20230905 | 145400 | 50695329800 | 102200 | 102200 | 102300 | 102200 | 344 |
| 279 | 20230905 | 145300 | 50660158000 | 102300 | 102200 | 102300 | 102200 | 462 |
| 280 | 20230905 | 145200 | 50612925500 | 102200 | 102300 | 102300 | 102200 | 665 |
| 281 | 20230905 | 145100 | 50544942100 | 102200 | 102300 | 102300 | 102200 | 1766 |
| 282 | 20230905 | 145000 | 50364440000 | 102300 | 102200 | 102300 | 102200 | 304 |
| 283 | 20230905 | 144900 | 50333356900 | 102200 | 102200 | 102300 | 102200 | 1268 |
| 284 | 20230905 | 144800 | 50203758300 | 102200 | 102300 | 102300 | 102200 | 1262 |
| 285 | 20230905 | 144700 | 50074767400 | 102200 | 102200 | 102300 | 102200 | 732 |
| 286 | 20230905 | 144600 | 49999891900 | 102300 | 102200 | 102300 | 102200 | 604 |
| 287 | 20230905 | 144500 | 49938115600 | 102200 | 102300 | 102300 | 102200 | 467 |
| 288 | 20230905 | 144400 | 49890366300 | 102300 | 102200 | 102300 | 102200 | 1643 |
| 289 | 20230905 | 144300 | 49722322500 | 102200 | 102200 | 102300 | 102200 | 402 |
| 290 | 20230905 | 144200 | 49681227700 | 102200 | 102200 | 102300 | 102200 | 511 |
| 291 | 20230905 | 144100 | 49628988300 | 102200 | 102200 | 102300 | 102200 | 719 |
| 292 | 20230905 | 144000 | 49555500200 | 102200 | 102200 | 102300 | 102200 | 296 |
| 293 | 20230905 | 143900 | 49525234500 | 102300 | 102300 | 102300 | 102200 | 496 |
| 294 | 20230905 | 143800 | 49474517700 | 102200 | 102200 | 102300 | 102200 | 671 |
| 295 | 20230905 | 143700 | 49405917800 | 102300 | 102300 | 102300 | 102200 | 311 |
| 296 | 20230905 | 143600 | 49374115000 | 102200 | 102300 | 102300 | 102200 | 321 |
| 297 | 20230905 | 143500 | 49341296200 | 102200 | 102300 | 102400 | 102200 | 3797 |
| 298 | 20230905 | 143400 | 48952877100 | 102400 | 102400 | 102400 | 102300 | 480 |
| 299 | 20230905 | 143300 | 48903757400 | 102300 | 102400 | 102400 | 102300 | 471 |
| 300 | 20230905 | 143200 | 48855549800 | 102300 | 102400 | 102400 | 102300 | 287 |
| 301 | 20230905 | 143100 | 48826166300 | 102400 | 102300 | 102400 | 102300 | 360 |
| 302 | 20230905 | 143000 | 48789325500 | 102300 | 102400 | 102400 | 102300 | 578 |
| 303 | 20230905 | 142900 | 48730142200 | 102400 | 102400 | 102400 | 102300 | 609 |
| 304 | 20230905 | 142800 | 48667822100 | 102300 | 102300 | 102400 | 102300 | 377 |
| 305 | 20230905 | 142700 | 48629224600 | 102400 | 102300 | 102400 | 102300 | 378 |
| 306 | 20230905 | 142600 | 48590538400 | 102300 | 102300 | 102400 | 102300 | 569 |
| 307 | 20230905 | 142500 | 48532310100 | 102300 | 102400 | 102400 | 102300 | 621 |
| 308 | 20230905 | 142400 | 48468748800 | 102400 | 102300 | 102400 | 102300 | 322 |
| 309 | 20230905 | 142300 | 48435784100 | 102400 | 102400 | 102400 | 102300 | 411 |
| 310 | 20230905 | 142200 | 48393701800 | 102300 | 102500 | 102500 | 102300 | 2506 |
| 311 | 20230905 | 142100 | 48137086100 | 102400 | 102500 | 102500 | 102400 | 503 |
| 312 | 20230905 | 142000 | 48085541000 | 102500 | 102500 | 102500 | 102400 | 207 |
| 313 | 20230905 | 141900 | 48064328100 | 102400 | 102500 | 102500 | 102400 | 240 |
| 314 | 20230905 | 141800 | 48039733300 | 102500 | 102400 | 102500 | 102400 | 318 |
| 315 | 20230905 | 141700 | 48007150300 | 102500 | 102400 | 102500 | 102300 | 1116 |
| 316 | 20230905 | 141600 | 47892864700 | 102300 | 102300 | 102400 | 102300 | 360 |
| 317 | 20230905 | 141500 | 47856005400 | 102300 | 102300 | 102400 | 102300 | 217 |
| 318 | 20230905 | 141400 | 47833794100 | 102300 | 102300 | 102400 | 102300 | 1613 |
| 319 | 20230905 | 141300 | 47668687000 | 102300 | 102300 | 102400 | 102300 | 928 |
| 320 | 20230905 | 141200 | 47573747000 | 102400 | 102400 | 102500 | 102300 | 1590 |
| 321 | 20230905 | 141100 | 47410954300 | 102400 | 102400 | 102500 | 102400 | 749 |
| 322 | 20230905 | 141000 | 47334244800 | 102500 | 102500 | 102500 | 102400 | 438 |
| 323 | 20230905 | 140900 | 47289369500 | 102400 | 102400 | 102500 | 102400 | 573 |
| 324 | 20230905 | 140800 | 47230673100 | 102400 | 102500 | 102500 | 102400 | 216 |
| 325 | 20230905 | 140700 | 47208537900 | 102400 | 102500 | 102500 | 102400 | 285 |
| 326 | 20230905 | 140600 | 47179334800 | 102500 | 102500 | 102600 | 102400 | 1993 |
| 327 | 20230905 | 140500 | 46975051800 | 102500 | 102500 | 102600 | 102500 | 986 |
| 328 | 20230905 | 140400 | 46873968500 | 102500 | 102700 | 102700 | 102500 | 712 |
| 329 | 20230905 | 140300 | 46800914700 | 102700 | 102600 | 102700 | 102600 | 1623 |
| 330 | 20230905 | 140200 | 46634364200 | 102600 | 102700 | 102700 | 102600 | 222 |
| 331 | 20230905 | 140100 | 46611569800 | 102700 | 102700 | 102700 | 102600 | 555 |
| 332 | 20230905 | 140000 | 46554605200 | 102600 | 102600 | 102700 | 102600 | 488 |
| 333 | 20230905 | 135900 | 46504506600 | 102600 | 102600 | 102700 | 102600 | 509 |
| 334 | 20230905 | 135800 | 46452238300 | 102700 | 102600 | 102700 | 102600 | 646 |
| 335 | 20230905 | 135700 | 46385904900 | 102600 | 102600 | 102700 | 102500 | 840 |
| 336 | 20230905 | 135600 | 46299710500 | 102500 | 102600 | 102600 | 102500 | 595 |
| 337 | 20230905 | 135500 | 46238669100 | 102500 | 102600 | 102600 | 102500 | 386 |
| 338 | 20230905 | 135400 | 46199071700 | 102600 | 102600 | 102600 | 102500 | 482 |
| 339 | 20230905 | 135300 | 46149623000 | 102600 | 102600 | 102700 | 102500 | 913 |
| 340 | 20230905 | 135200 | 46055943200 | 102600 | 102600 | 102700 | 102600 | 1473 |
| 341 | 20230905 | 135100 | 45904736500 | 102700 | 102700 | 102700 | 102600 | 469 |
| 342 | 20230905 | 135000 | 45856575800 | 102700 | 102600 | 102700 | 102500 | 1062 |
| 343 | 20230905 | 134900 | 45747614000 | 102500 | 102500 | 102600 | 102500 | 436 |
| 344 | 20230905 | 134800 | 45702896500 | 102600 | 102600 | 102600 | 102500 | 291 |
| 345 | 20230905 | 134700 | 45673050500 | 102500 | 102600 | 102600 | 102500 | 361 |
| 346 | 20230905 | 134600 | 45636024300 | 102600 | 102600 | 102700 | 102500 | 1381 |
| 347 | 20230905 | 134500 | 45494322900 | 102600 | 102600 | 102700 | 102600 | 344 |
| 348 | 20230905 | 134400 | 45459005900 | 102600 | 102700 | 102800 | 102600 | 2793 |
| 349 | 20230905 | 134300 | 45172170600 | 102700 | 102800 | 102800 | 102700 | 461 |
| 350 | 20230905 | 134200 | 45124791700 | 102800 | 102800 | 102800 | 102700 | 669 |
| 351 | 20230905 | 134100 | 45056052500 | 102800 | 102800 | 102800 | 102700 | 445 |
| 352 | 20230905 | 134000 | 45010321600 | 102800 | 102700 | 102800 | 102700 | 638 |
| 353 | 20230905 | 133900 | 44944743100 | 102800 | 102700 | 102800 | 102700 | 259 |
| 354 | 20230905 | 133800 | 44918121300 | 102700 | 102700 | 102800 | 102700 | 310 |
| 355 | 20230905 | 133700 | 44886266600 | 102800 | 102800 | 102800 | 102700 | 549 |
| 356 | 20230905 | 133600 | 44829852300 | 102700 | 102700 | 102800 | 102600 | 1503 |
| 357 | 20230905 | 133500 | 44675482600 | 102700 | 102500 | 102700 | 102500 | 853 |
| 358 | 20230905 | 133400 | 44587952400 | 102600 | 102600 | 102600 | 102500 | 1366 |
| 359 | 20230905 | 133300 | 44447903200 | 102600 | 102700 | 102700 | 102500 | 2093 |
| 360 | 20230905 | 133200 | 44233160700 | 102700 | 102600 | 102700 | 102600 | 231 |
| 361 | 20230905 | 133100 | 44209444600 | 102700 | 102800 | 102800 | 102700 | 1035 |
| 362 | 20230905 | 133000 | 44103125100 | 102800 | 102700 | 102800 | 102700 | 439 |
| 363 | 20230905 | 132900 | 44058018500 | 102700 | 102800 | 102800 | 102700 | 400 |
| 364 | 20230905 | 132800 | 44016901900 | 102800 | 102900 | 102900 | 102700 | 2525 |
| 365 | 20230905 | 132700 | 43757333500 | 102800 | 102900 | 102900 | 102800 | 229 |
| 366 | 20230905 | 132600 | 43733775500 | 102900 | 102900 | 102900 | 102800 | 361 |
| 367 | 20230905 | 132500 | 43696636900 | 102800 | 102900 | 102900 | 102800 | 477 |
| 368 | 20230905 | 132400 | 43647560100 | 102800 | 102900 | 102900 | 102800 | 219 |
| 369 | 20230905 | 132300 | 43625040500 | 102900 | 102800 | 102900 | 102800 | 385 |
| 370 | 20230905 | 132200 | 43585435000 | 102800 | 102800 | 102900 | 102700 | 516 |
| 371 | 20230905 | 132100 | 43532383300 | 102800 | 102800 | 102800 | 102700 | 925 |
| 372 | 20230905 | 132000 | 43437295500 | 102800 | 102800 | 102800 | 102700 | 249 |
| 373 | 20230905 | 131900 | 43411703200 | 102800 | 102900 | 102900 | 102700 | 1863 |
| 374 | 20230905 | 131800 | 43220194200 | 102800 | 102900 | 102900 | 102800 | 624 |
| 375 | 20230905 | 131700 | 43156007500 | 102900 | 102800 | 102900 | 102800 | 1018 |
| 376 | 20230905 | 131600 | 43051259400 | 102800 | 102900 | 102900 | 102800 | 1198 |
| 377 | 20230905 | 131500 | 42928026300 | 102900 | 102900 | 102900 | 102800 | 412 |
| 378 | 20230905 | 131400 | 42885638700 | 102900 | 102900 | 102900 | 102800 | 435 |
| 379 | 20230905 | 131300 | 42840884700 | 102800 | 102800 | 102900 | 102800 | 463 |
| 380 | 20230905 | 131200 | 42793255100 | 102800 | 102800 | 102900 | 102800 | 461 |
| 381 | 20230905 | 131100 | 42745851400 | 102800 | 102800 | 102800 | 102700 | 1752 |
| 382 | 20230905 | 131000 | 42565758000 | 102800 | 102800 | 102800 | 102700 | 548 |
| 383 | 20230905 | 130900 | 42509452800 | 102700 | 102800 | 102900 | 102700 | 1297 |
| 384 | 20230905 | 130800 | 42376108900 | 102800 | 102900 | 102900 | 102800 | 313 |
| 385 | 20230905 | 130700 | 42343926200 | 102800 | 102900 | 103000 | 102800 | 3288 |
| 386 | 20230905 | 130600 | 42005612800 | 103000 | 103000 | 103000 | 102900 | 274 |
| 387 | 20230905 | 130500 | 41977400000 | 103000 | 103000 | 103000 | 102900 | 524 |
| 388 | 20230905 | 130400 | 41923443000 | 103000 | 102900 | 103000 | 102900 | 374 |
| 389 | 20230905 | 130300 | 41884939000 | 103000 | 103000 | 103000 | 102900 | 491 |
| 390 | 20230905 | 130200 | 41834370900 | 102900 | 102900 | 103000 | 102900 | 1582 |
| 391 | 20230905 | 130100 | 41671567500 | 102900 | 102900 | 102900 | 102800 | 1090 |
| 392 | 20230905 | 130000 | 41559414400 | 102900 | 102800 | 102900 | 102800 | 923 |
| 393 | 20230905 | 125900 | 41464445700 | 102800 | 102900 | 103000 | 102800 | 1919 |
| 394 | 20230905 | 125800 | 41266858900 | 102900 | 102900 | 103000 | 102900 | 4288 |
| 395 | 20230905 | 125700 | 40825517000 | 102900 | 103000 | 103000 | 102900 | 2113 |
| 396 | 20230905 | 125600 | 40607904000 | 103000 | 102700 | 103000 | 102700 | 9614 |
| 397 | 20230905 | 125500 | 39618923200 | 102700 | 102600 | 102700 | 102600 | 1854 |
| 398 | 20230905 | 125400 | 39428520300 | 102700 | 102700 | 102700 | 102600 | 1361 |
| 399 | 20230905 | 125300 | 39288752300 | 102700 | 102700 | 102700 | 102600 | 2105 |
| 400 | 20230905 | 125200 | 39072580000 | 102700 | 102600 | 102700 | 102600 | 1657 |
| 401 | 20230905 | 125100 | 38902409000 | 102600 | 102600 | 102600 | 102500 | 1669 |
| 402 | 20230905 | 125000 | 38731172500 | 102600 | 102500 | 102600 | 102500 | 309 |
| 403 | 20230905 | 124900 | 38699471100 | 102600 | 102600 | 102600 | 102500 | 550 |
| 404 | 20230905 | 124800 | 38643042600 | 102600 | 102600 | 102600 | 102500 | 120 |
| 405 | 20230905 | 124700 | 38630733200 | 102600 | 102500 | 102600 | 102500 | 277 |
| 406 | 20230905 | 124600 | 38602316900 | 102500 | 102500 | 102500 | 102400 | 879 |
| 407 | 20230905 | 124500 | 38512224600 | 102500 | 102500 | 102500 | 102400 | 324 |
| 408 | 20230905 | 124400 | 38479017000 | 102500 | 102400 | 102500 | 102400 | 364 |
| 409 | 20230905 | 124300 | 38441727900 | 102500 | 102500 | 102500 | 102400 | 153 |
| 410 | 20230905 | 124200 | 38426047100 | 102500 | 102400 | 102500 | 102400 | 180 |
| 411 | 20230905 | 124100 | 38407602300 | 102400 | 102400 | 102500 | 102400 | 241 |
| 412 | 20230905 | 124000 | 38382913500 | 102500 | 102500 | 102500 | 102400 | 2531 |
| 413 | 20230905 | 123900 | 38123491300 | 102600 | 102500 | 102600 | 102500 | 178 |
| 414 | 20230905 | 123800 | 38105232000 | 102500 | 102700 | 102700 | 102500 | 2850 |
| 415 | 20230905 | 123700 | 37812812000 | 102600 | 102600 | 102700 | 102600 | 1743 |
| 416 | 20230905 | 123600 | 37633967900 | 102600 | 102700 | 102700 | 102600 | 349 |
| 417 | 20230905 | 123500 | 37598145500 | 102600 | 102700 | 102700 | 102600 | 264 |
| 418 | 20230905 | 123400 | 37571046600 | 102600 | 102700 | 102700 | 102600 | 238 |
| 419 | 20230905 | 123300 | 37546621700 | 102700 | 102700 | 102700 | 102600 | 432 |
| 420 | 20230905 | 123200 | 37502271800 | 102700 | 102600 | 102700 | 102600 | 204 |
| 421 | 20230905 | 123100 | 37481325200 | 102700 | 102700 | 102700 | 102600 | 390 |
| 422 | 20230905 | 123000 | 37441295100 | 102700 | 102600 | 102700 | 102600 | 226 |
| 423 | 20230905 | 122900 | 37418093400 | 102600 | 102600 | 102700 | 102600 | 945 |
| 424 | 20230905 | 122800 | 37321112500 | 102700 | 102700 | 102700 | 102600 | 1289 |
| 425 | 20230905 | 122700 | 37188851000 | 102600 | 102600 | 102700 | 102600 | 789 |
| 426 | 20230905 | 122600 | 37107844600 | 102600 | 102700 | 102700 | 102600 | 250 |
| 427 | 20230905 | 122500 | 37082183100 | 102700 | 102600 | 102700 | 102600 | 317 |
| 428 | 20230905 | 122400 | 37049637400 | 102700 | 102700 | 102700 | 102600 | 584 |
| 429 | 20230905 | 122300 | 36989711100 | 102700 | 102600 | 102700 | 102600 | 217 |
| 430 | 20230905 | 122200 | 36967427800 | 102700 | 102600 | 102700 | 102600 | 551 |
| 431 | 20230905 | 122100 | 36910874500 | 102600 | 102600 | 102600 | 102500 | 179 |
| 432 | 20230905 | 122000 | 36892512900 | 102600 | 102600 | 102600 | 102500 | 390 |
| 433 | 20230905 | 121900 | 36852499000 | 102600 | 102700 | 102700 | 102600 | 3579 |
| 434 | 20230905 | 121800 | 36485290000 | 102700 | 102600 | 102700 | 102600 | 164 |
| 435 | 20230905 | 121700 | 36468450400 | 102700 | 102700 | 102700 | 102600 | 84 |
| 436 | 20230905 | 121600 | 36459825200 | 102700 | 102700 | 102700 | 102600 | 1792 |
| 437 | 20230905 | 121500 | 36275788700 | 102700 | 102700 | 102700 | 102600 | 782 |
| 438 | 20230905 | 121400 | 36195492600 | 102700 | 102600 | 102700 | 102600 | 350 |
| 439 | 20230905 | 121300 | 36159561400 | 102700 | 102700 | 102700 | 102600 | 513 |
| 440 | 20230905 | 121200 | 36106876800 | 102700 | 102600 | 102700 | 102600 | 282 |
| 441 | 20230905 | 121100 | 36077936800 | 102600 | 102600 | 102700 | 102600 | 379 |
| 442 | 20230905 | 121000 | 36039033700 | 102700 | 102700 | 102700 | 102600 | 404 |
| 443 | 20230905 | 120900 | 35997561000 | 102700 | 102600 | 102700 | 102600 | 687 |
| 444 | 20230905 | 120800 | 35927009100 | 102600 | 102600 | 102700 | 102500 | 4464 |
| 445 | 20230905 | 120700 | 35469010400 | 102600 | 102500 | 102600 | 102400 | 2001 |
| 446 | 20230905 | 120600 | 35263898900 | 102500 | 102400 | 102500 | 102400 | 189 |
| 447 | 20230905 | 120500 | 35244533000 | 102500 | 102500 | 102500 | 102400 | 308 |
| 448 | 20230905 | 120400 | 35212965400 | 102500 | 102500 | 102500 | 102400 | 387 |
| 449 | 20230905 | 120300 | 35173303700 | 102500 | 102500 | 102500 | 102400 | 161 |
| 450 | 20230905 | 120200 | 35156811700 | 102400 | 102400 | 102500 | 102400 | 800 |
| 451 | 20230905 | 120100 | 35074879200 | 102500 | 102500 | 102500 | 102400 | 82 |
| 452 | 20230905 | 120000 | 35066476900 | 102500 | 102400 | 102500 | 102400 | 110 |
| 453 | 20230905 | 115900 | 35055204600 | 102500 | 102500 | 102500 | 102400 | 116 |
| 454 | 20230905 | 115800 | 35043316700 | 102500 | 102600 | 102600 | 102400 | 830 |
| 455 | 20230905 | 115700 | 34958240900 | 102500 | 102600 | 102600 | 102500 | 362 |
| 456 | 20230905 | 115600 | 34921133600 | 102600 | 102600 | 102600 | 102500 | 222 |
| 457 | 20230905 | 115500 | 34898365700 | 102600 | 102500 | 102600 | 102500 | 428 |
| 458 | 20230905 | 115400 | 34854457400 | 102600 | 102500 | 102600 | 102500 | 113 |
| 459 | 20230905 | 115300 | 34842868100 | 102600 | 102500 | 102600 | 102500 | 916 |
| 460 | 20230905 | 115200 | 34748960400 | 102500 | 102500 | 102500 | 102400 | 1330 |
| 461 | 20230905 | 115100 | 34612638300 | 102500 | 102400 | 102500 | 102400 | 309 |
| 462 | 20230905 | 115000 | 34580983400 | 102500 | 102500 | 102500 | 102400 | 325 |
| 463 | 20230905 | 114900 | 34547674600 | 102500 | 102500 | 102500 | 102400 | 215 |
| 464 | 20230905 | 114800 | 34525637400 | 102500 | 102500 | 102500 | 102400 | 89 |
| 465 | 20230905 | 114700 | 34516516600 | 102400 | 102500 | 102500 | 102400 | 291 |
| 466 | 20230905 | 114600 | 34486693100 | 102500 | 102600 | 102600 | 102500 | 5747 |
| 467 | 20230905 | 114500 | 33897623000 | 102500 | 102500 | 102600 | 102400 | 1225 |
| 468 | 20230905 | 114400 | 33772055000 | 102500 | 102500 | 102500 | 102400 | 297 |
| 469 | 20230905 | 114300 | 33741619800 | 102500 | 102400 | 102500 | 102400 | 74 |
| 470 | 20230905 | 114200 | 33734041000 | 102400 | 102500 | 102500 | 102400 | 584 |
| 471 | 20230905 | 114100 | 33674183700 | 102500 | 102400 | 102500 | 102400 | 983 |
| 472 | 20230905 | 114000 | 33573478800 | 102400 | 102500 | 102500 | 102400 | 293 |
| 473 | 20230905 | 113900 | 33543452700 | 102500 | 102400 | 102500 | 102400 | 281 |
| 474 | 20230905 | 113800 | 33514657800 | 102500 | 102400 | 102500 | 102300 | 930 |
| 475 | 20230905 | 113700 | 33419425000 | 102400 | 102400 | 102400 | 102300 | 401 |
| 476 | 20230905 | 113600 | 33378381300 | 102400 | 102200 | 102400 | 102200 | 1434 |
| 477 | 20230905 | 113500 | 33231674000 | 102200 | 102300 | 102300 | 102200 | 232 |
| 478 | 20230905 | 113400 | 33207944400 | 102300 | 102300 | 102300 | 102200 | 308 |
| 479 | 20230905 | 113300 | 33176446200 | 102300 | 102300 | 102300 | 102200 | 171 |
| 480 | 20230905 | 113200 | 33158959900 | 102300 | 102200 | 102300 | 102200 | 122 |
| 481 | 20230905 | 113100 | 33146488800 | 102200 | 102200 | 102300 | 102200 | 104 |
| 482 | 20230905 | 113000 | 33135855600 | 102200 | 102300 | 102300 | 102200 | 140 |
| 483 | 20230905 | 112900 | 33121537100 | 102300 | 102300 | 102300 | 102200 | 76 |
| 484 | 20230905 | 112800 | 33113763500 | 102300 | 102300 | 102300 | 102200 | 119 |
| 485 | 20230905 | 112700 | 33101592900 | 102300 | 102200 | 102300 | 102200 | 56 |
| 486 | 20230905 | 112600 | 33095864400 | 102300 | 102100 | 102300 | 102100 | 2279 |
| 487 | 20230905 | 112500 | 32862937200 | 102100 | 102100 | 102200 | 102100 | 155 |
| 488 | 20230905 | 112400 | 32847110700 | 102200 | 102200 | 102200 | 102100 | 52 |
| 489 | 20230905 | 112300 | 32841799500 | 102200 | 102300 | 102400 | 102100 | 2278 |
| 490 | 20230905 | 112200 | 32608829600 | 102300 | 102400 | 102400 | 102300 | 486 |
| 491 | 20230905 | 112100 | 32559106400 | 102400 | 102400 | 102400 | 102300 | 286 |
| 492 | 20230905 | 112000 | 32529828500 | 102400 | 102400 | 102400 | 102300 | 313 |
| 493 | 20230905 | 111900 | 32497779000 | 102400 | 102300 | 102400 | 102300 | 107 |
| 494 | 20230905 | 111800 | 32486830400 | 102300 | 102400 | 102400 | 102300 | 79 |
| 495 | 20230905 | 111700 | 32478742200 | 102300 | 102400 | 102500 | 102300 | 266 |
| 496 | 20230905 | 111600 | 32451503000 | 102400 | 102400 | 102500 | 102300 | 175 |
| 497 | 20230905 | 111500 | 32433582300 | 102400 | 102400 | 102400 | 102300 | 1343 |
| 498 | 20230905 | 111400 | 32296060400 | 102300 | 102400 | 102400 | 102300 | 189 |
| 499 | 20230905 | 111300 | 32276715900 | 102300 | 102300 | 102400 | 102300 | 224 |
| 500 | 20230905 | 111200 | 32253784600 | 102300 | 102300 | 102400 | 102300 | 179 |
| 501 | 20230905 | 111100 | 32235463000 | 102400 | 102400 | 102400 | 102300 | 167 |
| 502 | 20230905 | 111000 | 32218368000 | 102400 | 102400 | 102400 | 102300 | 257 |
| 503 | 20230905 | 110900 | 32192054700 | 102400 | 102200 | 102400 | 102200 | 2453 |
| 504 | 20230905 | 110800 | 31941185200 | 102200 | 102200 | 102200 | 102100 | 261 |
| 505 | 20230905 | 110700 | 31914512900 | 102200 | 102200 | 102200 | 102100 | 318 |
| 506 | 20230905 | 110600 | 31882030300 | 102100 | 102100 | 102200 | 102100 | 1024 |
| 507 | 20230905 | 110500 | 31777412600 | 102200 | 102200 | 102300 | 102100 | 1298 |
| 508 | 20230905 | 110400 | 31644758300 | 102200 | 102200 | 102300 | 102200 | 324 |
| 509 | 20230905 | 110300 | 31611632600 | 102200 | 102200 | 102300 | 102200 | 601 |
| 510 | 20230905 | 110200 | 31550201000 | 102300 | 102200 | 102300 | 102200 | 1887 |
| 511 | 20230905 | 110100 | 31357165200 | 102300 | 102300 | 102300 | 102200 | 231 |
| 512 | 20230905 | 110000 | 31333546400 | 102300 | 102300 | 102300 | 102200 | 167 |
| 513 | 20230905 | 105900 | 31316469200 | 102300 | 102300 | 102300 | 102200 | 169 |
| 514 | 20230905 | 105800 | 31299189800 | 102200 | 102300 | 102300 | 102200 | 161 |
| 515 | 20230905 | 105700 | 31282728100 | 102300 | 102200 | 102300 | 102200 | 1110 |
| 516 | 20230905 | 105600 | 31169250500 | 102300 | 102300 | 102300 | 102200 | 238 |
| 517 | 20230905 | 105500 | 31144915400 | 102300 | 102300 | 102300 | 102200 | 379 |
| 518 | 20230905 | 105400 | 31106171100 | 102300 | 102200 | 102300 | 102200 | 227 |
| 519 | 20230905 | 105300 | 31082965400 | 102200 | 102300 | 102300 | 102200 | 237 |
| 520 | 20230905 | 105200 | 31058734400 | 102300 | 102300 | 102300 | 102200 | 119 |
| 521 | 20230905 | 105100 | 31046564300 | 102300 | 102200 | 102300 | 102200 | 691 |
| 522 | 20230905 | 105000 | 30975935700 | 102300 | 102300 | 102300 | 102200 | 347 |
| 523 | 20230905 | 104900 | 30940439700 | 102300 | 102200 | 102300 | 102200 | 327 |
| 524 | 20230905 | 104800 | 30907011300 | 102200 | 102300 | 102300 | 102200 | 193 |
| 525 | 20230905 | 104700 | 30887281500 | 102300 | 102200 | 102300 | 102200 | 1039 |
| 526 | 20230905 | 104600 | 30780992800 | 102300 | 102400 | 102400 | 102300 | 749 |
| 527 | 20230905 | 104500 | 30704363600 | 102300 | 102400 | 102500 | 102300 | 1050 |
| 528 | 20230905 | 104400 | 30596865900 | 102400 | 102400 | 102500 | 102400 | 275 |
| 529 | 20230905 | 104300 | 30568684500 | 102500 | 102500 | 102500 | 102400 | 265 |
| 530 | 20230905 | 104200 | 30541527700 | 102500 | 102500 | 102500 | 102400 | 97 |
| 531 | 20230905 | 104100 | 30531592000 | 102500 | 102300 | 102500 | 102300 | 3536 |
| 532 | 20230905 | 104000 | 30169506000 | 102400 | 102400 | 102400 | 102300 | 280 |
| 533 | 20230905 | 103900 | 30140836200 | 102400 | 102300 | 102400 | 102300 | 93 |
| 534 | 20230905 | 103800 | 30131315300 | 102400 | 102300 | 102400 | 102200 | 132 |
| 535 | 20230905 | 103700 | 30117811200 | 102300 | 102300 | 102400 | 102200 | 742 |
| 536 | 20230905 | 103600 | 30041902800 | 102400 | 102200 | 102400 | 102200 | 1269 |
| 537 | 20230905 | 103500 | 29912086000 | 102300 | 102200 | 102300 | 102200 | 107 |
| 538 | 20230905 | 103400 | 29901140300 | 102200 | 102200 | 102300 | 102200 | 194 |
| 539 | 20230905 | 103300 | 29881306500 | 102200 | 102200 | 102200 | 102100 | 799 |
| 540 | 20230905 | 103200 | 29799652800 | 102200 | 102100 | 102200 | 102100 | 161 |
| 541 | 20230905 | 103100 | 29783204500 | 102100 | 102200 | 102200 | 102100 | 112 |
| 542 | 20230905 | 103000 | 29771758700 | 102100 | 102100 | 102200 | 102000 | 1195 |
| 543 | 20230905 | 102900 | 29649762300 | 102100 | 102000 | 102100 | 102000 | 1410 |
| 544 | 20230905 | 102800 | 29505924500 | 102000 | 102000 | 102100 | 102000 | 946 |
| 545 | 20230905 | 102700 | 29409391400 | 102100 | 102000 | 102100 | 102000 | 532 |
| 546 | 20230905 | 102600 | 29355121500 | 102100 | 102000 | 102100 | 102000 | 465 |
| 547 | 20230905 | 102500 | 29307690000 | 102000 | 102100 | 102200 | 102000 | 700 |
| 548 | 20230905 | 102400 | 29236220500 | 102200 | 102100 | 102200 | 102100 | 784 |
| 549 | 20230905 | 102300 | 29156165700 | 102100 | 102200 | 102200 | 102100 | 158 |
| 550 | 20230905 | 102200 | 29140031800 | 102200 | 102200 | 102200 | 102000 | 2996 |
| 551 | 20230905 | 102100 | 28834144500 | 102200 | 102200 | 102200 | 102100 | 1177 |
| 552 | 20230905 | 102000 | 28713966500 | 102100 | 102200 | 102200 | 102100 | 441 |
| 553 | 20230905 | 101900 | 28668924100 | 102200 | 102100 | 102200 | 102100 | 559 |
| 554 | 20230905 | 101800 | 28611840500 | 102100 | 102100 | 102200 | 102100 | 193 |
| 555 | 20230905 | 101700 | 28592127000 | 102100 | 102200 | 102200 | 102100 | 588 |
| 556 | 20230905 | 101600 | 28532067100 | 102100 | 102200 | 102200 | 102100 | 403 |
| 557 | 20230905 | 101500 | 28490881800 | 102100 | 102300 | 102300 | 102100 | 1149 |
| 558 | 20230905 | 101400 | 28373448600 | 102200 | 102200 | 102200 | 102100 | 657 |
| 559 | 20230905 | 101300 | 28306304600 | 102100 | 102300 | 102300 | 102100 | 1480 |
| 560 | 20230905 | 101200 | 28155033000 | 102200 | 102300 | 102300 | 102200 | 701 |
| 561 | 20230905 | 101100 | 28083388500 | 102300 | 102400 | 102400 | 102200 | 699 |
| 562 | 20230905 | 101000 | 28011866100 | 102300 | 102400 | 102400 | 102300 | 1064 |
| 563 | 20230905 | 100900 | 27903015900 | 102400 | 102300 | 102400 | 102300 | 537 |
| 564 | 20230905 | 100800 | 27848076000 | 102400 | 102200 | 102400 | 102200 | 1028 |
| 565 | 20230905 | 100700 | 27742910600 | 102200 | 102300 | 102300 | 102200 | 1553 |
| 566 | 20230905 | 100600 | 27584130100 | 102300 | 102300 | 102400 | 102200 | 1862 |
| 567 | 20230905 | 100500 | 27393658500 | 102400 | 102500 | 102500 | 102400 | 2072 |
| 568 | 20230905 | 100400 | 27181456500 | 102500 | 102400 | 102500 | 102400 | 245 |
| 569 | 20230905 | 100300 | 27156345200 | 102500 | 102500 | 102500 | 102400 | 1765 |
| 570 | 20230905 | 100200 | 26975469200 | 102600 | 102400 | 102600 | 102400 | 1321 |
| 571 | 20230905 | 100100 | 26840063400 | 102500 | 102500 | 102500 | 102400 | 447 |
| 572 | 20230905 | 100000 | 26794280500 | 102400 | 102400 | 102500 | 102400 | 545 |
| 573 | 20230905 | 095900 | 26738454100 | 102400 | 102500 | 102500 | 102300 | 1665 |
| 574 | 20230905 | 095800 | 26567910000 | 102500 | 102500 | 102600 | 102400 | 1372 |
| 575 | 20230905 | 095700 | 26427260300 | 102500 | 102400 | 102600 | 102400 | 4220 |
| 576 | 20230905 | 095600 | 25994659200 | 102400 | 102300 | 102500 | 102300 | 2999 |
| 577 | 20230905 | 095500 | 25687591500 | 102300 | 102400 | 102400 | 102300 | 744 |
| 578 | 20230905 | 095400 | 25611434900 | 102400 | 102300 | 102400 | 102300 | 864 |
| 579 | 20230905 | 095300 | 25523035300 | 102400 | 102300 | 102400 | 102300 | 1098 |
| 580 | 20230905 | 095200 | 25410615800 | 102400 | 102200 | 102400 | 102200 | 557 |
| 581 | 20230905 | 095100 | 25353606100 | 102300 | 102400 | 102400 | 102200 | 1758 |
| 582 | 20230905 | 095000 | 25173771700 | 102300 | 102300 | 102400 | 102200 | 858 |
| 583 | 20230905 | 094900 | 25086008500 | 102200 | 102300 | 102300 | 102200 | 585 |
| 584 | 20230905 | 094800 | 25026179000 | 102200 | 102200 | 102300 | 102200 | 595 |
| 585 | 20230905 | 094700 | 24965335800 | 102200 | 102300 | 102300 | 102200 | 444 |
| 586 | 20230905 | 094600 | 24919927400 | 102300 | 102300 | 102400 | 102200 | 1299 |
| 587 | 20230905 | 094500 | 24787014300 | 102300 | 102400 | 102400 | 102300 | 3775 |
| 588 | 20230905 | 094400 | 24400662900 | 102400 | 102600 | 102600 | 102400 | 2578 |
| 589 | 20230905 | 094300 | 24136383400 | 102600 | 102600 | 102600 | 102300 | 8363 |
| 590 | 20230905 | 094200 | 23280405900 | 102600 | 102600 | 102600 | 102500 | 899 |
| 591 | 20230905 | 094100 | 23188211400 | 102500 | 102400 | 102500 | 102400 | 2390 |
| 592 | 20230905 | 094000 | 22943261900 | 102500 | 102300 | 102500 | 102300 | 943 |
| 593 | 20230905 | 093900 | 22846713800 | 102300 | 102100 | 102300 | 102100 | 1628 |
| 594 | 20230905 | 093800 | 22680324600 | 102200 | 102100 | 102300 | 102000 | 1866 |
| 595 | 20230905 | 093700 | 22489734100 | 102100 | 102100 | 102200 | 102100 | 933 |
| 596 | 20230905 | 093600 | 22394429800 | 102100 | 102200 | 102300 | 102100 | 2302 |
| 597 | 20230905 | 093500 | 22159151900 | 102300 | 102200 | 102300 | 102100 | 2620 |
| 598 | 20230905 | 093400 | 21891342500 | 102300 | 102500 | 102600 | 102200 | 7727 |
| 599 | 20230905 | 093300 | 21099684600 | 102600 | 102600 | 102700 | 102500 | 3315 |
| 600 | 20230905 | 093200 | 20759645700 | 102700 | 102700 | 102800 | 102600 | 3343 |
| 601 | 20230905 | 093100 | 20416253600 | 102800 | 102700 | 102900 | 102700 | 2694 |
| 602 | 20230905 | 093000 | 20139329500 | 102800 | 102800 | 102800 | 102700 | 4499 |
| 603 | 20230905 | 092900 | 19677155900 | 102800 | 102500 | 102800 | 102500 | 6630 |
| 604 | 20230905 | 092800 | 18996624300 | 102600 | 102300 | 102600 | 102300 | 3133 |
| 605 | 20230905 | 092700 | 18675559000 | 102400 | 102600 | 102600 | 102300 | 6123 |
| 606 | 20230905 | 092600 | 18048490100 | 102600 | 102300 | 102600 | 102300 | 4051 |
| 607 | 20230905 | 092500 | 17633336600 | 102300 | 102100 | 102600 | 102100 | 8630 |
| 608 | 20230905 | 092400 | 16750346200 | 102100 | 101900 | 102100 | 101800 | 10271 |
| 609 | 20230905 | 092300 | 15703133000 | 101800 | 101800 | 101900 | 101700 | 2407 |
| 610 | 20230905 | 092200 | 15458013800 | 101700 | 101700 | 101800 | 101600 | 1354 |
| 611 | 20230905 | 092100 | 15320308600 | 101700 | 101800 | 101800 | 101600 | 2469 |
| 612 | 20230905 | 092000 | 15069189700 | 101800 | 101800 | 101800 | 101600 | 1836 |
| 613 | 20230905 | 091900 | 14882443800 | 101800 | 101800 | 101900 | 101700 | 2970 |
| 614 | 20230905 | 091800 | 14580202000 | 101800 | 101900 | 102000 | 101800 | 1933 |
| 615 | 20230905 | 091700 | 14383231600 | 101900 | 102000 | 102000 | 101900 | 1049 |
| 616 | 20230905 | 091600 | 14276289900 | 102000 | 101900 | 102000 | 101700 | 5100 |
| 617 | 20230905 | 091500 | 13756983900 | 101800 | 101800 | 101900 | 101700 | 2350 |
| 618 | 20230905 | 091400 | 13517776200 | 101800 | 101900 | 101900 | 101700 | 2504 |
| 619 | 20230905 | 091300 | 13262865300 | 101900 | 101800 | 101900 | 101800 | 1260 |
| 620 | 20230905 | 091200 | 13134485800 | 101900 | 101800 | 102000 | 101700 | 4168 |
| 621 | 20230905 | 091100 | 12709675000 | 101800 | 101800 | 101900 | 101700 | 2413 |
| 622 | 20230905 | 091000 | 12464019700 | 101700 | 101600 | 101900 | 101500 | 2871 |
| 623 | 20230905 | 090900 | 12172164600 | 101500 | 101600 | 101600 | 101400 | 5419 |
| 624 | 20230905 | 090800 | 11622142600 | 101600 | 101700 | 101700 | 101500 | 6806 |
| 625 | 20230905 | 090700 | 10931108200 | 101500 | 102000 | 102100 | 101500 | 13755 |
| 626 | 20230905 | 090600 | 9531238300 | 102000 | 102100 | 102200 | 102000 | 4358 |
| 627 | 20230905 | 090500 | 9086559500 | 102100 | 101900 | 102200 | 101800 | 2694 |
| 628 | 20230905 | 090400 | 8811707500 | 101900 | 102000 | 102200 | 101800 | 9475 |
| 629 | 20230905 | 090300 | 7845395900 | 102000 | 101800 | 102000 | 101800 | 13046 |
| 630 | 20230905 | 090200 | 6516190700 | 101900 | 101800 | 101900 | 101700 | 5683 |
| 631 | 20230905 | 090100 | 5937490700 | 101900 | 102400 | 102500 | 101900 | 12835 |
| 632 | 20230905 | 090000 | 4626263500 | 102400 | 102900 | 103000 | 102300 | 42156 |