32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230908 | 185900 | 14672757050 | 44550 | 44550 | 44550 | 44550 | 9883 |
| 3 | 20230908 | 185800 | 14672757050 | 44550 | 44550 | 44550 | 44550 | 0 |
| 4 | 20230908 | 185700 | 14672757050 | 44550 | 44550 | 44550 | 44550 | 0 |
| 5 | 20230908 | 185600 | 14672757050 | 44550 | 44550 | 44550 | 44550 | 0 |
| 6 | 20230908 | 185500 | 14672757050 | 44550 | 44550 | 44550 | 44550 | 0 |
| 7 | 20230908 | 185400 | 14672757050 | 44550 | 44550 | 44550 | 44550 | 0 |
| 8 | 20230908 | 185300 | 14672757050 | 44550 | 44550 | 44550 | 44550 | 0 |
| 9 | 20230908 | 185200 | 14672757050 | 44550 | 44550 | 44550 | 44550 | 0 |
| 10 | 20230908 | 185100 | 14672757050 | 44550 | 44550 | 44550 | 44550 | 0 |
| 11 | 20230908 | 185000 | 14672757050 | 44550 | 44550 | 44550 | 44550 | 0 |
| 12 | 20230908 | 184900 | 14672757050 | 44550 | 44550 | 44550 | 44550 | 0 |
| 13 | 20230908 | 184800 | 14672757050 | 44550 | 44550 | 44550 | 44550 | 0 |
| 14 | 20230908 | 184700 | 14672757050 | 44550 | 44550 | 44550 | 44550 | 0 |
| 15 | 20230908 | 184600 | 14672757050 | 44550 | 44550 | 44550 | 44550 | 0 |
| 16 | 20230908 | 184500 | 14672757050 | 44550 | 44550 | 44550 | 44550 | 0 |
| 17 | 20230908 | 184400 | 14672757050 | 44550 | 44550 | 44550 | 44550 | 0 |
| 18 | 20230908 | 184300 | 14672757050 | 44550 | 44550 | 44550 | 44550 | 0 |
| 19 | 20230908 | 184200 | 14672757050 | 44550 | 44550 | 44550 | 44550 | 0 |
| 20 | 20230908 | 184100 | 14672757050 | 44550 | 44550 | 44550 | 44550 | 0 |
| 21 | 20230908 | 184000 | 14672757050 | 44550 | 44550 | 44550 | 44550 | 0 |
| 22 | 20230908 | 183900 | 14672757050 | 44550 | 44550 | 44550 | 44550 | 0 |
| 23 | 20230908 | 183800 | 14672757050 | 44550 | 44550 | 44550 | 44550 | 0 |
| 24 | 20230908 | 183700 | 14672757050 | 44550 | 44550 | 44550 | 44550 | 0 |
| 25 | 20230908 | 183600 | 14672757050 | 44550 | 44550 | 44550 | 44550 | 0 |
| 26 | 20230908 | 183500 | 14672757050 | 44550 | 44550 | 44550 | 44550 | 0 |
| 27 | 20230908 | 183400 | 14672757050 | 44550 | 44550 | 44550 | 44550 | 0 |
| 28 | 20230908 | 183300 | 14672757050 | 44550 | 44550 | 44550 | 44550 | 0 |
| 29 | 20230908 | 183200 | 14672757050 | 44550 | 44550 | 44550 | 44550 | 0 |
| 30 | 20230908 | 183100 | 14672757050 | 44550 | 44550 | 44550 | 44550 | 0 |
| 31 | 20230908 | 183000 | 14672757050 | 44550 | 44550 | 44550 | 44550 | 0 |
| 32 | 20230908 | 182900 | 14672757050 | 44550 | 44550 | 44550 | 44550 | 9883 |
| 33 | 20230908 | 182800 | 14672757050 | 44550 | 44550 | 44550 | 44550 | 0 |
| 34 | 20230908 | 182700 | 14672757050 | 44550 | 44550 | 44550 | 44550 | 0 |
| 35 | 20230908 | 182600 | 14672757050 | 44550 | 44550 | 44550 | 44550 | 0 |
| 36 | 20230908 | 182500 | 14672757050 | 44550 | 44550 | 44550 | 44550 | 0 |
| 37 | 20230908 | 182400 | 14672757050 | 44550 | 44550 | 44550 | 44550 | 0 |
| 38 | 20230908 | 182300 | 14672757050 | 44550 | 44550 | 44550 | 44550 | 0 |
| 39 | 20230908 | 182200 | 14672757050 | 44550 | 44550 | 44550 | 44550 | 0 |
| 40 | 20230908 | 182100 | 14672757050 | 44550 | 44550 | 44550 | 44550 | 0 |
| 41 | 20230908 | 182000 | 14672757050 | 44550 | 44550 | 44550 | 44550 | 0 |
| 42 | 20230908 | 181900 | 14672757050 | 44550 | 44550 | 44550 | 44550 | 0 |
| 43 | 20230908 | 181800 | 14672757050 | 44550 | 44550 | 44550 | 44550 | 0 |
| 44 | 20230908 | 181700 | 14672757050 | 44550 | 44550 | 44550 | 44550 | 0 |
| 45 | 20230908 | 181600 | 14672757050 | 44550 | 44550 | 44550 | 44550 | 0 |
| 46 | 20230908 | 181500 | 14672757050 | 44550 | 44550 | 44550 | 44550 | 0 |
| 47 | 20230908 | 181400 | 14672757050 | 44550 | 44550 | 44550 | 44550 | 0 |
| 48 | 20230908 | 181300 | 14672757050 | 44550 | 44550 | 44550 | 44550 | 0 |
| 49 | 20230908 | 181200 | 14672757050 | 44550 | 44550 | 44550 | 44550 | 0 |
| 50 | 20230908 | 181100 | 14672757050 | 44550 | 44550 | 44550 | 44550 | 0 |
| 51 | 20230908 | 181000 | 14672757050 | 44550 | 44550 | 44550 | 44550 | 0 |
| 52 | 20230908 | 180900 | 14672757050 | 44550 | 44550 | 44550 | 44550 | 0 |
| 53 | 20230908 | 180800 | 14672757050 | 44550 | 44550 | 44550 | 44550 | 0 |
| 54 | 20230908 | 180700 | 14672757050 | 44550 | 44550 | 44550 | 44550 | 0 |
| 55 | 20230908 | 180600 | 14672757050 | 44550 | 44550 | 44550 | 44550 | 0 |
| 56 | 20230908 | 180500 | 14672757050 | 44550 | 44550 | 44550 | 44550 | 0 |
| 57 | 20230908 | 180400 | 14672757050 | 44550 | 44550 | 44550 | 44550 | 0 |
| 58 | 20230908 | 180300 | 14672757050 | 44550 | 44550 | 44550 | 44550 | 0 |
| 59 | 20230908 | 180200 | 14672757050 | 44550 | 44550 | 44550 | 44550 | 0 |
| 60 | 20230908 | 180100 | 14672757050 | 44550 | 44550 | 44550 | 44550 | 0 |
| 61 | 20230908 | 180000 | 14672757050 | 44550 | 44550 | 44550 | 44550 | 0 |
| 62 | 20230908 | 175900 | 14672757050 | 44550 | 44550 | 44550 | 44550 | 9883 |
| 63 | 20230908 | 175800 | 14672757050 | 44550 | 44550 | 44550 | 44550 | 0 |
| 64 | 20230908 | 175700 | 14672757050 | 44550 | 44550 | 44550 | 44550 | 0 |
| 65 | 20230908 | 175600 | 14672757050 | 44550 | 44550 | 44550 | 44550 | 0 |
| 66 | 20230908 | 175500 | 14672757050 | 44550 | 44550 | 44550 | 44550 | 0 |
| 67 | 20230908 | 175400 | 14672757050 | 44550 | 44550 | 44550 | 44550 | 0 |
| 68 | 20230908 | 175300 | 14672757050 | 44550 | 44550 | 44550 | 44550 | 0 |
| 69 | 20230908 | 175200 | 14672757050 | 44550 | 44550 | 44550 | 44550 | 0 |
| 70 | 20230908 | 175100 | 14672757050 | 44550 | 44550 | 44550 | 44550 | 0 |
| 71 | 20230908 | 175000 | 14672757050 | 44550 | 44550 | 44550 | 44550 | 0 |
| 72 | 20230908 | 174900 | 14672757050 | 44550 | 44550 | 44550 | 44550 | 0 |
| 73 | 20230908 | 174800 | 14672757050 | 44550 | 44550 | 44550 | 44550 | 0 |
| 74 | 20230908 | 174700 | 14672757050 | 44550 | 44550 | 44550 | 44550 | 0 |
| 75 | 20230908 | 174600 | 14672757050 | 44550 | 44550 | 44550 | 44550 | 0 |
| 76 | 20230908 | 174500 | 14672757050 | 44550 | 44550 | 44550 | 44550 | 0 |
| 77 | 20230908 | 174400 | 14672757050 | 44550 | 44550 | 44550 | 44550 | 0 |
| 78 | 20230908 | 174300 | 14672757050 | 44550 | 44550 | 44550 | 44550 | 0 |
| 79 | 20230908 | 174200 | 14672757050 | 44550 | 44550 | 44550 | 44550 | 0 |
| 80 | 20230908 | 174100 | 14672757050 | 44550 | 44550 | 44550 | 44550 | 0 |
| 81 | 20230908 | 174000 | 14672757050 | 44550 | 44550 | 44550 | 44550 | 0 |
| 82 | 20230908 | 173900 | 14672757050 | 44550 | 44550 | 44550 | 44550 | 0 |
| 83 | 20230908 | 173800 | 14672757050 | 44550 | 44550 | 44550 | 44550 | 0 |
| 84 | 20230908 | 173700 | 14672757050 | 44550 | 44550 | 44550 | 44550 | 0 |
| 85 | 20230908 | 173600 | 14672757050 | 44550 | 44550 | 44550 | 44550 | 0 |
| 86 | 20230908 | 173500 | 14672757050 | 44550 | 44550 | 44550 | 44550 | 0 |
| 87 | 20230908 | 173400 | 14672757050 | 44550 | 44550 | 44550 | 44550 | 0 |
| 88 | 20230908 | 173300 | 14672757050 | 44550 | 44550 | 44550 | 44550 | 0 |
| 89 | 20230908 | 173200 | 14672757050 | 44550 | 44550 | 44550 | 44550 | 0 |
| 90 | 20230908 | 173100 | 14672757050 | 44550 | 44550 | 44550 | 44550 | 0 |
| 91 | 20230908 | 173000 | 14672757050 | 44550 | 44550 | 44550 | 44550 | 0 |
| 92 | 20230908 | 172900 | 14672757050 | 44550 | 44550 | 44550 | 44550 | 9883 |
| 93 | 20230908 | 172800 | 14672757050 | 44550 | 44550 | 44550 | 44550 | 0 |
| 94 | 20230908 | 172700 | 14672757050 | 44550 | 44550 | 44550 | 44550 | 0 |
| 95 | 20230908 | 172600 | 14672757050 | 44550 | 44550 | 44550 | 44550 | 0 |
| 96 | 20230908 | 172500 | 14672757050 | 44550 | 44550 | 44550 | 44550 | 0 |
| 97 | 20230908 | 172400 | 14672757050 | 44550 | 44550 | 44550 | 44550 | 0 |
| 98 | 20230908 | 172300 | 14672757050 | 44550 | 44550 | 44550 | 44550 | 0 |
| 99 | 20230908 | 172200 | 14672757050 | 44550 | 44550 | 44550 | 44550 | 0 |
| 100 | 20230908 | 172100 | 14672757050 | 44550 | 44550 | 44550 | 44550 | 0 |
| 101 | 20230908 | 172000 | 14672757050 | 44550 | 44550 | 44550 | 44550 | 0 |
| 102 | 20230908 | 171900 | 14672757050 | 44550 | 44550 | 44550 | 44550 | 0 |
| 103 | 20230908 | 171800 | 14672757050 | 44550 | 44550 | 44550 | 44550 | 0 |
| 104 | 20230908 | 171700 | 14672757050 | 44550 | 44550 | 44550 | 44550 | 0 |
| 105 | 20230908 | 171600 | 14672757050 | 44550 | 44550 | 44550 | 44550 | 0 |
| 106 | 20230908 | 171500 | 14672757050 | 44550 | 44550 | 44550 | 44550 | 0 |
| 107 | 20230908 | 171400 | 14672757050 | 44550 | 44550 | 44550 | 44550 | 0 |
| 108 | 20230908 | 171300 | 14672757050 | 44550 | 44550 | 44550 | 44550 | 0 |
| 109 | 20230908 | 171200 | 14672757050 | 44550 | 44550 | 44550 | 44550 | 0 |
| 110 | 20230908 | 171100 | 14672757050 | 44550 | 44550 | 44550 | 44550 | 0 |
| 111 | 20230908 | 171000 | 14672757050 | 44550 | 44550 | 44550 | 44550 | 0 |
| 112 | 20230908 | 170900 | 14672757050 | 44550 | 44550 | 44550 | 44550 | 0 |
| 113 | 20230908 | 170800 | 14672757050 | 44550 | 44550 | 44550 | 44550 | 0 |
| 114 | 20230908 | 170700 | 14672757050 | 44550 | 44550 | 44550 | 44550 | 0 |
| 115 | 20230908 | 170600 | 14672757050 | 44550 | 44550 | 44550 | 44550 | 0 |
| 116 | 20230908 | 170500 | 14672757050 | 44550 | 44550 | 44550 | 44550 | 0 |
| 117 | 20230908 | 170400 | 14672757050 | 44550 | 44550 | 44550 | 44550 | 0 |
| 118 | 20230908 | 170300 | 14672757050 | 44550 | 44550 | 44550 | 44550 | 0 |
| 119 | 20230908 | 170200 | 14672757050 | 44550 | 44550 | 44550 | 44550 | 0 |
| 120 | 20230908 | 170100 | 14672757050 | 44550 | 44550 | 44550 | 44550 | 0 |
| 121 | 20230908 | 170000 | 14672757050 | 44550 | 44550 | 44550 | 44550 | 0 |
| 122 | 20230908 | 165900 | 14672757050 | 44550 | 44550 | 44550 | 44550 | 9883 |
| 123 | 20230908 | 165800 | 14672757050 | 44550 | 44550 | 44550 | 44550 | 0 |
| 124 | 20230908 | 165700 | 14672757050 | 44550 | 44550 | 44550 | 44550 | 0 |
| 125 | 20230908 | 165600 | 14672757050 | 44550 | 44550 | 44550 | 44550 | 0 |
| 126 | 20230908 | 165500 | 14672757050 | 44550 | 44550 | 44550 | 44550 | 0 |
| 127 | 20230908 | 165400 | 14672757050 | 44550 | 44550 | 44550 | 44550 | 0 |
| 128 | 20230908 | 165300 | 14672757050 | 44550 | 44550 | 44550 | 44550 | 0 |
| 129 | 20230908 | 165200 | 14672757050 | 44550 | 44550 | 44550 | 44550 | 0 |
| 130 | 20230908 | 165100 | 14672757050 | 44550 | 44550 | 44550 | 44550 | 0 |
| 131 | 20230908 | 165000 | 14672757050 | 44550 | 44550 | 44550 | 44550 | 0 |
| 132 | 20230908 | 164900 | 14672757050 | 44550 | 44550 | 44550 | 44550 | 0 |
| 133 | 20230908 | 164800 | 14672757050 | 44550 | 44550 | 44550 | 44550 | 0 |
| 134 | 20230908 | 164700 | 14672757050 | 44550 | 44550 | 44550 | 44550 | 0 |
| 135 | 20230908 | 164600 | 14672757050 | 44550 | 44550 | 44550 | 44550 | 0 |
| 136 | 20230908 | 164500 | 14672757050 | 44550 | 44550 | 44550 | 44550 | 0 |
| 137 | 20230908 | 164400 | 14672757050 | 44550 | 44550 | 44550 | 44550 | 0 |
| 138 | 20230908 | 164300 | 14672757050 | 44550 | 44550 | 44550 | 44550 | 0 |
| 139 | 20230908 | 164200 | 14672757050 | 44550 | 44550 | 44550 | 44550 | 0 |
| 140 | 20230908 | 164100 | 14672757050 | 44550 | 44550 | 44550 | 44550 | 0 |
| 141 | 20230908 | 164000 | 14672757050 | 44550 | 44550 | 44550 | 44550 | 0 |
| 142 | 20230908 | 163900 | 14672757050 | 44550 | 44550 | 44550 | 44550 | 0 |
| 143 | 20230908 | 163800 | 14672757050 | 44550 | 44550 | 44550 | 44550 | 0 |
| 144 | 20230908 | 163700 | 14672757050 | 44550 | 44550 | 44550 | 44550 | 0 |
| 145 | 20230908 | 163600 | 14672757050 | 44550 | 44550 | 44550 | 44550 | 0 |
| 146 | 20230908 | 163500 | 14672757050 | 44550 | 44550 | 44550 | 44550 | 0 |
| 147 | 20230908 | 163400 | 14672757050 | 44550 | 44550 | 44550 | 44550 | 0 |
| 148 | 20230908 | 163300 | 14672757050 | 44550 | 44550 | 44550 | 44550 | 0 |
| 149 | 20230908 | 163200 | 14672757050 | 44550 | 44550 | 44550 | 44550 | 0 |
| 150 | 20230908 | 163100 | 14672757050 | 44550 | 44550 | 44550 | 44550 | 0 |
| 151 | 20230908 | 163000 | 14672757050 | 44550 | 44550 | 44550 | 44550 | 0 |
| 152 | 20230908 | 162900 | 14672757050 | 44550 | 44550 | 44550 | 44550 | 9883 |
| 153 | 20230908 | 162800 | 14672757050 | 44550 | 44550 | 44550 | 44550 | 0 |
| 154 | 20230908 | 162700 | 14672757050 | 44550 | 44550 | 44550 | 44550 | 0 |
| 155 | 20230908 | 162600 | 14672757050 | 44550 | 44550 | 44550 | 44550 | 0 |
| 156 | 20230908 | 162500 | 14672757050 | 44550 | 44550 | 44550 | 44550 | 0 |
| 157 | 20230908 | 162400 | 14672757050 | 44550 | 44550 | 44550 | 44550 | 0 |
| 158 | 20230908 | 162300 | 14672757050 | 44550 | 44550 | 44550 | 44550 | 0 |
| 159 | 20230908 | 162200 | 14672757050 | 44550 | 44550 | 44550 | 44550 | 0 |
| 160 | 20230908 | 162100 | 14672757050 | 44550 | 44550 | 44550 | 44550 | 0 |
| 161 | 20230908 | 162000 | 14672757050 | 44550 | 44550 | 44550 | 44550 | 0 |
| 162 | 20230908 | 161900 | 14672757050 | 44550 | 44550 | 44550 | 44550 | 0 |
| 163 | 20230908 | 161800 | 14672757050 | 44550 | 44550 | 44550 | 44550 | 0 |
| 164 | 20230908 | 161700 | 14672757050 | 44550 | 44550 | 44550 | 44550 | 0 |
| 165 | 20230908 | 161600 | 14672757050 | 44550 | 44550 | 44550 | 44550 | 0 |
| 166 | 20230908 | 161500 | 14672757050 | 44550 | 44550 | 44550 | 44550 | 0 |
| 167 | 20230908 | 161400 | 14672757050 | 44550 | 44550 | 44550 | 44550 | 0 |
| 168 | 20230908 | 161300 | 14672757050 | 44550 | 44550 | 44550 | 44550 | 0 |
| 169 | 20230908 | 161200 | 14672757050 | 44550 | 44550 | 44550 | 44550 | 0 |
| 170 | 20230908 | 161100 | 14672757050 | 44550 | 44550 | 44550 | 44550 | 0 |
| 171 | 20230908 | 161000 | 14672757050 | 44550 | 44550 | 44550 | 44550 | 0 |
| 172 | 20230908 | 160900 | 14672757050 | 44550 | 44550 | 44550 | 44550 | 0 |
| 173 | 20230908 | 160800 | 14672757050 | 44550 | 44550 | 44550 | 44550 | 0 |
| 174 | 20230908 | 160700 | 14672757050 | 44550 | 44550 | 44550 | 44550 | 0 |
| 175 | 20230908 | 160600 | 14672757050 | 44550 | 44550 | 44550 | 44550 | 0 |
| 176 | 20230908 | 160500 | 14672757050 | 44550 | 44550 | 44550 | 44550 | 0 |
| 177 | 20230908 | 160400 | 14672757050 | 44550 | 44550 | 44550 | 44550 | 0 |
| 178 | 20230908 | 160300 | 14672757050 | 44550 | 44550 | 44550 | 44550 | 0 |
| 179 | 20230908 | 160200 | 14672757050 | 44550 | 44550 | 44550 | 44550 | 0 |
| 180 | 20230908 | 160100 | 14672757050 | 44550 | 44550 | 44550 | 44550 | 0 |
| 181 | 20230908 | 160000 | 14672757050 | 44550 | 44550 | 44550 | 44550 | 0 |
| 182 | 20230908 | 155900 | 14672757050 | 44550 | 44550 | 44550 | 44550 | 9883 |
| 183 | 20230908 | 155800 | 14672757050 | 44550 | 44550 | 44550 | 44550 | 0 |
| 184 | 20230908 | 155700 | 14672757050 | 44550 | 44550 | 44550 | 44550 | 0 |
| 185 | 20230908 | 155600 | 14672757050 | 44550 | 44550 | 44550 | 44550 | 0 |
| 186 | 20230908 | 155500 | 14672757050 | 44550 | 44550 | 44550 | 44550 | 0 |
| 187 | 20230908 | 155400 | 14672757050 | 44550 | 44550 | 44550 | 44550 | 0 |
| 188 | 20230908 | 155300 | 14672757050 | 44550 | 44550 | 44550 | 44550 | 0 |
| 189 | 20230908 | 155200 | 14672757050 | 44550 | 44550 | 44550 | 44550 | 0 |
| 190 | 20230908 | 155100 | 14672757050 | 44550 | 44550 | 44550 | 44550 | 0 |
| 191 | 20230908 | 155000 | 14672757050 | 44550 | 44550 | 44550 | 44550 | 0 |
| 192 | 20230908 | 154900 | 14672757050 | 44550 | 44550 | 44550 | 44550 | 0 |
| 193 | 20230908 | 154800 | 14672757050 | 44550 | 44550 | 44550 | 44550 | 0 |
| 194 | 20230908 | 154700 | 14672757050 | 44550 | 44550 | 44550 | 44550 | 0 |
| 195 | 20230908 | 154600 | 14672757050 | 44550 | 44550 | 44550 | 44550 | 0 |
| 196 | 20230908 | 154500 | 14672757050 | 44550 | 44550 | 44550 | 44550 | 0 |
| 197 | 20230908 | 154400 | 14672757050 | 44550 | 44550 | 44550 | 44550 | 0 |
| 198 | 20230908 | 154300 | 14672757050 | 44550 | 44550 | 44550 | 44550 | 0 |
| 199 | 20230908 | 154200 | 14672757050 | 44550 | 44550 | 44550 | 44550 | 0 |
| 200 | 20230908 | 154100 | 14672757050 | 44550 | 44550 | 44550 | 44550 | 0 |
| 201 | 20230908 | 154000 | 14672757050 | 44550 | 44550 | 44550 | 44550 | 0 |
| 202 | 20230908 | 153900 | 14672757050 | 44550 | 44550 | 44550 | 44550 | 0 |
| 203 | 20230908 | 153800 | 14672757050 | 44550 | 44550 | 44550 | 44550 | 0 |
| 204 | 20230908 | 153700 | 14672757050 | 44550 | 44550 | 44550 | 44550 | 0 |
| 205 | 20230908 | 153600 | 14672757050 | 44550 | 44550 | 44550 | 44550 | 0 |
| 206 | 20230908 | 153500 | 14672757050 | 44550 | 44550 | 44550 | 44550 | 0 |
| 207 | 20230908 | 153400 | 14672757050 | 44550 | 44550 | 44550 | 44550 | 0 |
| 208 | 20230908 | 153300 | 14672757050 | 44550 | 44550 | 44550 | 44550 | 0 |
| 209 | 20230908 | 153200 | 14672757050 | 44550 | 44550 | 44550 | 44550 | 0 |
| 210 | 20230908 | 153100 | 14672757050 | 44550 | 44550 | 44550 | 44550 | 0 |
| 211 | 20230908 | 153000 | 14672757050 | 44550 | 44550 | 44550 | 44550 | 9883 |
| 212 | 20230908 | 152900 | 14232469400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 213 | 20230908 | 152800 | 14232469400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 214 | 20230908 | 152700 | 14232469400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 215 | 20230908 | 152600 | 14232469400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 216 | 20230908 | 152500 | 14232469400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 217 | 20230908 | 152400 | 14232469400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 218 | 20230908 | 152300 | 14232469400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 219 | 20230908 | 152200 | 14232469400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 220 | 20230908 | 152100 | 14232469400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 221 | 20230908 | 152000 | 14232469400 | 44550 | 44550 | 44550 | 44550 | 0 |
| 222 | 20230908 | 151900 | 14232469400 | 44550 | 44550 | 44550 | 44500 | 875 |
| 223 | 20230908 | 151800 | 14193489750 | 44550 | 44550 | 44600 | 44550 | 1641 |
| 224 | 20230908 | 151700 | 14120342000 | 44500 | 44450 | 44550 | 44450 | 949 |
| 225 | 20230908 | 151600 | 14078092250 | 44500 | 44500 | 44500 | 44450 | 1376 |
| 226 | 20230908 | 151500 | 14016866600 | 44500 | 44500 | 44500 | 44450 | 542 |
| 227 | 20230908 | 151400 | 13992754600 | 44450 | 44500 | 44500 | 44450 | 1525 |
| 228 | 20230908 | 151300 | 13924918550 | 44500 | 44500 | 44500 | 44450 | 501 |
| 229 | 20230908 | 151200 | 13902626900 | 44500 | 44500 | 44500 | 44450 | 383 |
| 230 | 20230908 | 151100 | 13885584300 | 44500 | 44300 | 44500 | 44300 | 9089 |
| 231 | 20230908 | 151000 | 13482264100 | 44300 | 44300 | 44350 | 44300 | 1518 |
| 232 | 20230908 | 150900 | 13415014950 | 44300 | 44350 | 44350 | 44300 | 2992 |
| 233 | 20230908 | 150800 | 13282463850 | 44350 | 44300 | 44350 | 44300 | 863 |
| 234 | 20230908 | 150700 | 13244223000 | 44300 | 44300 | 44350 | 44300 | 227 |
| 235 | 20230908 | 150600 | 13234158950 | 44300 | 44350 | 44350 | 44300 | 275 |
| 236 | 20230908 | 150500 | 13221965700 | 44350 | 44300 | 44350 | 44300 | 230 |
| 237 | 20230908 | 150400 | 13211773700 | 44300 | 44300 | 44350 | 44300 | 209 |
| 238 | 20230908 | 150300 | 13202514450 | 44300 | 44350 | 44350 | 44300 | 907 |
| 239 | 20230908 | 150200 | 13162325600 | 44350 | 44300 | 44350 | 44300 | 249 |
| 240 | 20230908 | 150100 | 13151284200 | 44350 | 44350 | 44350 | 44300 | 1209 |
| 241 | 20230908 | 150000 | 13097666900 | 44300 | 44300 | 44350 | 44300 | 616 |
| 242 | 20230908 | 145900 | 13070373100 | 44350 | 44350 | 44350 | 44300 | 190 |
| 243 | 20230908 | 145800 | 13061948000 | 44350 | 44350 | 44350 | 44300 | 290 |
| 244 | 20230908 | 145700 | 13049092100 | 44350 | 44350 | 44350 | 44300 | 80 |
| 245 | 20230908 | 145600 | 13045546050 | 44300 | 44350 | 44350 | 44300 | 300 |
| 246 | 20230908 | 145500 | 13032243400 | 44300 | 44300 | 44350 | 44300 | 273 |
| 247 | 20230908 | 145400 | 13020142350 | 44350 | 44350 | 44350 | 44300 | 166 |
| 248 | 20230908 | 145300 | 13012782450 | 44350 | 44300 | 44350 | 44300 | 1978 |
| 249 | 20230908 | 145200 | 12925060000 | 44300 | 44350 | 44350 | 44300 | 289 |
| 250 | 20230908 | 145100 | 12912246250 | 44350 | 44300 | 44350 | 44300 | 331 |
| 251 | 20230908 | 145000 | 12897579150 | 44350 | 44300 | 44350 | 44300 | 224 |
| 252 | 20230908 | 144900 | 12887652100 | 44300 | 44300 | 44350 | 44300 | 99 |
| 253 | 20230908 | 144800 | 12883263100 | 44350 | 44350 | 44350 | 44300 | 893 |
| 254 | 20230908 | 144700 | 12843661950 | 44350 | 44350 | 44350 | 44300 | 673 |
| 255 | 20230908 | 144600 | 12813817000 | 44350 | 44300 | 44350 | 44300 | 149 |
| 256 | 20230908 | 144500 | 12807210850 | 44350 | 44350 | 44350 | 44300 | 538 |
| 257 | 20230908 | 144400 | 12783353150 | 44300 | 44350 | 44350 | 44300 | 2009 |
| 258 | 20230908 | 144300 | 12694323700 | 44300 | 44350 | 44350 | 44300 | 332 |
| 259 | 20230908 | 144200 | 12679607100 | 44350 | 44350 | 44350 | 44300 | 489 |
| 260 | 20230908 | 144100 | 12657921850 | 44300 | 44300 | 44350 | 44300 | 386 |
| 261 | 20230908 | 144000 | 12640805650 | 44350 | 44300 | 44350 | 44300 | 908 |
| 262 | 20230908 | 143900 | 12600549700 | 44350 | 44400 | 44400 | 44300 | 993 |
| 263 | 20230908 | 143800 | 12556512250 | 44300 | 44400 | 44400 | 44300 | 161 |
| 264 | 20230908 | 143700 | 12549372150 | 44350 | 44400 | 44400 | 44300 | 290 |
| 265 | 20230908 | 143600 | 12536511700 | 44350 | 44300 | 44400 | 44300 | 770 |
| 266 | 20230908 | 143500 | 12502364400 | 44350 | 44350 | 44350 | 44300 | 1686 |
| 267 | 20230908 | 143400 | 12427593650 | 44300 | 44250 | 44350 | 44250 | 2156 |
| 268 | 20230908 | 143300 | 12332084000 | 44250 | 44250 | 44300 | 44250 | 402 |
| 269 | 20230908 | 143200 | 12314293100 | 44250 | 44250 | 44300 | 44250 | 133 |
| 270 | 20230908 | 143100 | 12308402850 | 44300 | 44300 | 44300 | 44250 | 819 |
| 271 | 20230908 | 143000 | 12272148050 | 44300 | 44150 | 44300 | 44100 | 4593 |
| 272 | 20230908 | 142900 | 12069323650 | 44150 | 44050 | 44150 | 44050 | 11441 |
| 273 | 20230908 | 142800 | 11564750850 | 44100 | 44100 | 44100 | 44050 | 251 |
| 274 | 20230908 | 142700 | 11553685050 | 44100 | 44050 | 44100 | 44050 | 76 |
| 275 | 20230908 | 142600 | 11550335850 | 44100 | 44100 | 44100 | 44050 | 396 |
| 276 | 20230908 | 142500 | 11532874000 | 44100 | 44100 | 44100 | 44050 | 88 |
| 277 | 20230908 | 142400 | 11528994700 | 44050 | 44050 | 44100 | 44050 | 236 |
| 278 | 20230908 | 142300 | 11518598800 | 44050 | 44050 | 44100 | 44050 | 289 |
| 279 | 20230908 | 142200 | 11505864900 | 44050 | 44100 | 44100 | 44050 | 201 |
| 280 | 20230908 | 142100 | 11497005250 | 44050 | 44100 | 44100 | 44050 | 429 |
| 281 | 20230908 | 142000 | 11478101050 | 44100 | 44050 | 44100 | 44050 | 164 |
| 282 | 20230908 | 141900 | 11470872100 | 44050 | 44050 | 44100 | 44050 | 110 |
| 283 | 20230908 | 141800 | 11466023350 | 44050 | 44100 | 44100 | 44050 | 56 |
| 284 | 20230908 | 141700 | 11463554650 | 44100 | 44050 | 44100 | 44050 | 351 |
| 285 | 20230908 | 141600 | 11448091550 | 44100 | 44050 | 44100 | 44050 | 290 |
| 286 | 20230908 | 141500 | 11435303400 | 44100 | 44050 | 44100 | 44050 | 241 |
| 287 | 20230908 | 141400 | 11424684700 | 44100 | 44050 | 44100 | 44050 | 156 |
| 288 | 20230908 | 141300 | 11417809750 | 44050 | 44050 | 44100 | 44050 | 399 |
| 289 | 20230908 | 141200 | 11400232650 | 44100 | 44100 | 44100 | 44050 | 683 |
| 290 | 20230908 | 141100 | 11370145400 | 44100 | 44050 | 44100 | 44050 | 56 |
| 291 | 20230908 | 141000 | 11367676700 | 44100 | 44050 | 44100 | 44050 | 35 |
| 292 | 20230908 | 140900 | 11366134650 | 44050 | 44100 | 44100 | 44050 | 33 |
| 293 | 20230908 | 140800 | 11364680150 | 44050 | 44050 | 44100 | 44050 | 28 |
| 294 | 20230908 | 140700 | 11363446250 | 44100 | 44100 | 44150 | 44050 | 3200 |
| 295 | 20230908 | 140600 | 11222323150 | 44100 | 44100 | 44150 | 44100 | 119 |
| 296 | 20230908 | 140500 | 11217070000 | 44150 | 44100 | 44150 | 44100 | 43 |
| 297 | 20230908 | 140400 | 11215172350 | 44150 | 44100 | 44150 | 44100 | 99 |
| 298 | 20230908 | 140300 | 11210803200 | 44100 | 44150 | 44150 | 44100 | 79 |
| 299 | 20230908 | 140200 | 11207316250 | 44100 | 44100 | 44150 | 44100 | 155 |
| 300 | 20230908 | 140100 | 11200478750 | 44150 | 44100 | 44150 | 44100 | 160 |
| 301 | 20230908 | 140000 | 11193422600 | 44100 | 44100 | 44150 | 44100 | 992 |
| 302 | 20230908 | 135900 | 11149673150 | 44150 | 44150 | 44150 | 44150 | 156 |
| 303 | 20230908 | 135800 | 11142785750 | 44150 | 44100 | 44150 | 44100 | 777 |
| 304 | 20230908 | 135700 | 11108519300 | 44100 | 44150 | 44150 | 44100 | 101 |
| 305 | 20230908 | 135600 | 11104063950 | 44150 | 44100 | 44150 | 44100 | 233 |
| 306 | 20230908 | 135500 | 11093779750 | 44100 | 44100 | 44100 | 44100 | 25 |
| 307 | 20230908 | 135400 | 11092677250 | 44100 | 44100 | 44150 | 44100 | 268 |
| 308 | 20230908 | 135300 | 11080856450 | 44100 | 44100 | 44150 | 44100 | 1910 |
| 309 | 20230908 | 135200 | 10996620950 | 44150 | 44150 | 44150 | 44100 | 194 |
| 310 | 20230908 | 135100 | 10988057550 | 44150 | 44150 | 44150 | 44100 | 68 |
| 311 | 20230908 | 135000 | 10985055600 | 44150 | 44150 | 44150 | 44100 | 109 |
| 312 | 20230908 | 134900 | 10980246050 | 44150 | 44100 | 44150 | 44100 | 673 |
| 313 | 20230908 | 134800 | 10950540600 | 44100 | 44150 | 44150 | 44100 | 352 |
| 314 | 20230908 | 134700 | 10935011450 | 44150 | 44100 | 44150 | 44100 | 174 |
| 315 | 20230908 | 134600 | 10927332950 | 44100 | 44100 | 44150 | 44100 | 170 |
| 316 | 20230908 | 134500 | 10919834450 | 44100 | 44150 | 44150 | 44100 | 195 |
| 317 | 20230908 | 134400 | 10911225550 | 44100 | 44150 | 44200 | 44100 | 664 |
| 318 | 20230908 | 134300 | 10881916050 | 44150 | 44100 | 44150 | 44100 | 1285 |
| 319 | 20230908 | 134200 | 10825184350 | 44100 | 44150 | 44150 | 44100 | 675 |
| 320 | 20230908 | 134100 | 10795386300 | 44150 | 44150 | 44150 | 44100 | 774 |
| 321 | 20230908 | 134000 | 10761215950 | 44150 | 44150 | 44150 | 44100 | 629 |
| 322 | 20230908 | 133900 | 10733452700 | 44150 | 44150 | 44200 | 44100 | 2212 |
| 323 | 20230908 | 133800 | 10635788400 | 44200 | 44150 | 44200 | 44150 | 259 |
| 324 | 20230908 | 133700 | 10624344350 | 44200 | 44250 | 44250 | 44150 | 497 |
| 325 | 20230908 | 133600 | 10602360850 | 44150 | 44200 | 44250 | 44150 | 761 |
| 326 | 20230908 | 133500 | 10568728500 | 44150 | 44200 | 44250 | 44150 | 2169 |
| 327 | 20230908 | 133400 | 10472859300 | 44150 | 44150 | 44200 | 44150 | 81 |
| 328 | 20230908 | 133300 | 10469281300 | 44150 | 44200 | 44200 | 44150 | 160 |
| 329 | 20230908 | 133200 | 10462210400 | 44200 | 44200 | 44200 | 44150 | 122 |
| 330 | 20230908 | 133100 | 10456821600 | 44150 | 44200 | 44200 | 44150 | 165 |
| 331 | 20230908 | 133000 | 10449533700 | 44200 | 44300 | 44300 | 44150 | 3171 |
| 332 | 20230908 | 132900 | 10309255400 | 44300 | 44250 | 44300 | 44250 | 166 |
| 333 | 20230908 | 132800 | 10301902850 | 44300 | 44250 | 44300 | 44250 | 32 |
| 334 | 20230908 | 132700 | 10300486550 | 44250 | 44250 | 44300 | 44200 | 537 |
| 335 | 20230908 | 132600 | 10276725800 | 44250 | 44150 | 44250 | 44150 | 12146 |
| 336 | 20230908 | 132500 | 9740430200 | 44150 | 44150 | 44150 | 44100 | 157 |
| 337 | 20230908 | 132400 | 9733500400 | 44150 | 44100 | 44150 | 44100 | 67 |
| 338 | 20230908 | 132300 | 9730543600 | 44100 | 44150 | 44150 | 44100 | 110 |
| 339 | 20230908 | 132200 | 9725689550 | 44100 | 44100 | 44150 | 44100 | 70 |
| 340 | 20230908 | 132100 | 9722599600 | 44100 | 44100 | 44150 | 44100 | 234 |
| 341 | 20230908 | 132000 | 9712279000 | 44150 | 44100 | 44150 | 44100 | 109 |
| 342 | 20230908 | 131900 | 9707466750 | 44100 | 44100 | 44150 | 44100 | 135 |
| 343 | 20230908 | 131800 | 9701511750 | 44100 | 44150 | 44150 | 44100 | 102 |
| 344 | 20230908 | 131700 | 9697010700 | 44100 | 44150 | 44150 | 44100 | 173 |
| 345 | 20230908 | 131600 | 9689379200 | 44100 | 44100 | 44150 | 44100 | 289 |
| 346 | 20230908 | 131500 | 9676630600 | 44100 | 44100 | 44150 | 44100 | 70 |
| 347 | 20230908 | 131400 | 9673540650 | 44100 | 44100 | 44150 | 44100 | 109 |
| 348 | 20230908 | 131300 | 9668732600 | 44100 | 44150 | 44150 | 44100 | 107 |
| 349 | 20230908 | 131200 | 9664008700 | 44150 | 44100 | 44150 | 44100 | 256 |
| 350 | 20230908 | 131100 | 9652718200 | 44150 | 44150 | 44150 | 44100 | 480 |
| 351 | 20230908 | 131000 | 9631530750 | 44100 | 44150 | 44150 | 44100 | 196 |
| 352 | 20230908 | 130900 | 9622883100 | 44150 | 44150 | 44150 | 44100 | 123 |
| 353 | 20230908 | 130800 | 9617453850 | 44150 | 44150 | 44150 | 44100 | 27 |
| 354 | 20230908 | 130700 | 9616262400 | 44150 | 44100 | 44150 | 44100 | 303 |
| 355 | 20230908 | 130600 | 9602897300 | 44100 | 44150 | 44150 | 44100 | 550 |
| 356 | 20230908 | 130500 | 9578641150 | 44150 | 44150 | 44150 | 44100 | 717 |
| 357 | 20230908 | 130400 | 9547020200 | 44150 | 44150 | 44150 | 44100 | 67 |
| 358 | 20230908 | 130300 | 9544063750 | 44100 | 44150 | 44150 | 44100 | 187 |
| 359 | 20230908 | 130200 | 9535811950 | 44100 | 44150 | 44150 | 44100 | 97 |
| 360 | 20230908 | 130100 | 9531531150 | 44150 | 44150 | 44150 | 44100 | 91 |
| 361 | 20230908 | 130000 | 9527515500 | 44150 | 44150 | 44150 | 44100 | 75 |
| 362 | 20230908 | 125900 | 9524206750 | 44100 | 44100 | 44150 | 44100 | 40 |
| 363 | 20230908 | 125800 | 9522441400 | 44100 | 44100 | 44100 | 44100 | 714 |
| 364 | 20230908 | 125700 | 9490954000 | 44100 | 44100 | 44150 | 44100 | 148 |
| 365 | 20230908 | 125600 | 9484426100 | 44100 | 44100 | 44150 | 44100 | 141 |
| 366 | 20230908 | 125500 | 9478204300 | 44100 | 44100 | 44100 | 44100 | 222 |
| 367 | 20230908 | 125400 | 9468414100 | 44100 | 44100 | 44150 | 44100 | 835 |
| 368 | 20230908 | 125300 | 9431580400 | 44100 | 44100 | 44150 | 44100 | 245 |
| 369 | 20230908 | 125200 | 9420765850 | 44100 | 44150 | 44150 | 44100 | 15 |
| 370 | 20230908 | 125100 | 9420104250 | 44150 | 44100 | 44150 | 44100 | 190 |
| 371 | 20230908 | 125000 | 9411724900 | 44100 | 44100 | 44100 | 44100 | 230 |
| 372 | 20230908 | 124900 | 9401581900 | 44100 | 44150 | 44150 | 44100 | 379 |
| 373 | 20230908 | 124800 | 9384867600 | 44150 | 44100 | 44150 | 44100 | 157 |
| 374 | 20230908 | 124700 | 9377943650 | 44100 | 44150 | 44150 | 44100 | 169 |
| 375 | 20230908 | 124600 | 9370489650 | 44100 | 44100 | 44150 | 44100 | 346 |
| 376 | 20230908 | 124500 | 9355230950 | 44100 | 44100 | 44150 | 44100 | 757 |
| 377 | 20230908 | 124400 | 9321841750 | 44100 | 44150 | 44150 | 44100 | 678 |
| 378 | 20230908 | 124300 | 9291941800 | 44100 | 44150 | 44150 | 44100 | 128 |
| 379 | 20230908 | 124200 | 9286293850 | 44150 | 44150 | 44150 | 44100 | 263 |
| 380 | 20230908 | 124100 | 9274690650 | 44150 | 44100 | 44150 | 44100 | 37 |
| 381 | 20230908 | 124000 | 9273058650 | 44150 | 44100 | 44150 | 44100 | 137 |
| 382 | 20230908 | 123900 | 9267015350 | 44150 | 44150 | 44150 | 44100 | 96 |
| 383 | 20230908 | 123800 | 9262777500 | 44100 | 44100 | 44150 | 44100 | 202 |
| 384 | 20230908 | 123700 | 9253869250 | 44100 | 44150 | 44150 | 44100 | 449 |
| 385 | 20230908 | 123600 | 9234048500 | 44150 | 44150 | 44200 | 44150 | 41 |
| 386 | 20230908 | 123500 | 9232238250 | 44200 | 44250 | 44250 | 44150 | 751 |
| 387 | 20230908 | 123400 | 9199038400 | 44250 | 44200 | 44250 | 44150 | 763 |
| 388 | 20230908 | 123300 | 9165313250 | 44150 | 44150 | 44150 | 44100 | 752 |
| 389 | 20230908 | 123200 | 9132114050 | 44150 | 44100 | 44150 | 44100 | 102 |
| 390 | 20230908 | 123100 | 9127611050 | 44100 | 44050 | 44150 | 44050 | 4312 |
| 391 | 20230908 | 123000 | 8937446100 | 44050 | 44050 | 44100 | 44050 | 127 |
| 392 | 20230908 | 122900 | 8931851700 | 44050 | 44050 | 44100 | 44050 | 242 |
| 393 | 20230908 | 122800 | 8921191500 | 44050 | 44050 | 44100 | 44050 | 4128 |
| 394 | 20230908 | 122700 | 8739352850 | 44050 | 44100 | 44150 | 44050 | 3221 |
| 395 | 20230908 | 122600 | 8597307550 | 44100 | 44150 | 44200 | 44100 | 3889 |
| 396 | 20230908 | 122500 | 8425616850 | 44200 | 44200 | 44200 | 44150 | 194 |
| 397 | 20230908 | 122400 | 8417043750 | 44200 | 44200 | 44250 | 44200 | 2053 |
| 398 | 20230908 | 122300 | 8326297150 | 44250 | 44250 | 44250 | 44250 | 863 |
| 399 | 20230908 | 122200 | 8288109400 | 44250 | 44200 | 44250 | 44200 | 291 |
| 400 | 20230908 | 122100 | 8275241500 | 44200 | 44250 | 44250 | 44200 | 548 |
| 401 | 20230908 | 122000 | 8251001450 | 44300 | 44300 | 44300 | 44250 | 272 |
| 402 | 20230908 | 121900 | 8238965150 | 44250 | 44250 | 44250 | 44250 | 24 |
| 403 | 20230908 | 121800 | 8237903150 | 44300 | 44250 | 44300 | 44250 | 108 |
| 404 | 20230908 | 121700 | 8233123950 | 44250 | 44300 | 44300 | 44250 | 1197 |
| 405 | 20230908 | 121600 | 8180149550 | 44300 | 44250 | 44300 | 44200 | 3238 |
| 406 | 20230908 | 121500 | 8036860650 | 44250 | 44200 | 44250 | 44200 | 2287 |
| 407 | 20230908 | 121400 | 7935762050 | 44250 | 44300 | 44300 | 44250 | 2906 |
| 408 | 20230908 | 121300 | 7807171250 | 44250 | 44250 | 44300 | 44250 | 595 |
| 409 | 20230908 | 121200 | 7780821300 | 44250 | 44300 | 44300 | 44250 | 248 |
| 410 | 20230908 | 121100 | 7769842600 | 44250 | 44250 | 44300 | 44250 | 243 |
| 411 | 20230908 | 121000 | 7759082600 | 44300 | 44250 | 44300 | 44250 | 287 |
| 412 | 20230908 | 120900 | 7746371900 | 44300 | 44300 | 44300 | 44250 | 687 |
| 413 | 20230908 | 120800 | 7715937850 | 44300 | 44250 | 44300 | 44250 | 106 |
| 414 | 20230908 | 120700 | 7711245550 | 44300 | 44350 | 44350 | 44300 | 1665 |
| 415 | 20230908 | 120600 | 7637485700 | 44300 | 44350 | 44350 | 44300 | 101 |
| 416 | 20230908 | 120500 | 7633010450 | 44350 | 44400 | 44400 | 44300 | 522 |
| 417 | 20230908 | 120400 | 7609860750 | 44350 | 44350 | 44400 | 44350 | 144 |
| 418 | 20230908 | 120300 | 7603474250 | 44400 | 44450 | 44450 | 44350 | 2470 |
| 419 | 20230908 | 120200 | 7493929400 | 44350 | 44450 | 44450 | 44350 | 46 |
| 420 | 20230908 | 120100 | 7491889000 | 44350 | 44350 | 44450 | 44350 | 188 |
| 421 | 20230908 | 120000 | 7483544400 | 44400 | 44400 | 44400 | 44350 | 360 |
| 422 | 20230908 | 115900 | 7467560450 | 44450 | 44350 | 44450 | 44350 | 39 |
| 423 | 20230908 | 115800 | 7465830250 | 44400 | 44350 | 44400 | 44350 | 2239 |
| 424 | 20230908 | 115700 | 7366420850 | 44400 | 44350 | 44400 | 44350 | 31 |
| 425 | 20230908 | 115600 | 7365045050 | 44350 | 44400 | 44400 | 44350 | 42 |
| 426 | 20230908 | 115500 | 7363181450 | 44350 | 44350 | 44400 | 44350 | 12 |
| 427 | 20230908 | 115400 | 7362649200 | 44400 | 44450 | 44450 | 44350 | 961 |
| 428 | 20230908 | 115300 | 7319982750 | 44400 | 44400 | 44400 | 44400 | 13 |
| 429 | 20230908 | 115200 | 7319405550 | 44400 | 44450 | 44450 | 44400 | 80 |
| 430 | 20230908 | 115100 | 7315850800 | 44450 | 44500 | 44500 | 44450 | 938 |
| 431 | 20230908 | 115000 | 7274156300 | 44500 | 44450 | 44500 | 44450 | 53 |
| 432 | 20230908 | 114900 | 7271800350 | 44450 | 44450 | 44500 | 44450 | 123 |
| 433 | 20230908 | 114800 | 7266331700 | 44450 | 44450 | 44500 | 44450 | 22 |
| 434 | 20230908 | 114700 | 7265353750 | 44450 | 44450 | 44500 | 44450 | 75 |
| 435 | 20230908 | 114600 | 7262017450 | 44450 | 44450 | 44450 | 44450 | 187 |
| 436 | 20230908 | 114500 | 7253705300 | 44450 | 44500 | 44550 | 44450 | 901 |
| 437 | 20230908 | 114400 | 7213619550 | 44500 | 44550 | 44550 | 44500 | 438 |
| 438 | 20230908 | 114300 | 7194125150 | 44550 | 44500 | 44550 | 44500 | 130 |
| 439 | 20230908 | 114200 | 7188334750 | 44550 | 44500 | 44550 | 44500 | 59 |
| 440 | 20230908 | 114100 | 7185707500 | 44500 | 44550 | 44550 | 44500 | 139 |
| 441 | 20230908 | 114000 | 7179516150 | 44550 | 44600 | 44600 | 44550 | 119 |
| 442 | 20230908 | 113900 | 7174213750 | 44600 | 44600 | 44600 | 44600 | 221 |
| 443 | 20230908 | 113800 | 7164357150 | 44600 | 44500 | 44600 | 44500 | 128 |
| 444 | 20230908 | 113700 | 7158652500 | 44550 | 44550 | 44600 | 44500 | 466 |
| 445 | 20230908 | 113600 | 7137893650 | 44550 | 44550 | 44550 | 44500 | 345 |
| 446 | 20230908 | 113500 | 7122525100 | 44550 | 44550 | 44550 | 44550 | 224 |
| 447 | 20230908 | 113400 | 7112545900 | 44550 | 44500 | 44550 | 44450 | 1764 |
| 448 | 20230908 | 113300 | 7034045850 | 44450 | 44500 | 44500 | 44450 | 1016 |
| 449 | 20230908 | 113200 | 6988835100 | 44450 | 44500 | 44500 | 44450 | 147 |
| 450 | 20230908 | 113100 | 6982293750 | 44500 | 44500 | 44500 | 44450 | 141 |
| 451 | 20230908 | 113000 | 6976022500 | 44500 | 44500 | 44500 | 44500 | 50 |
| 452 | 20230908 | 112900 | 6973797500 | 44500 | 44450 | 44500 | 44450 | 475 |
| 453 | 20230908 | 112800 | 6952681500 | 44450 | 44450 | 44500 | 44400 | 603 |
| 454 | 20230908 | 112700 | 6925879100 | 44450 | 44400 | 44450 | 44400 | 123 |
| 455 | 20230908 | 112600 | 6920413950 | 44400 | 44450 | 44450 | 44400 | 14 |
| 456 | 20230908 | 112500 | 6919792000 | 44450 | 44400 | 44450 | 44400 | 261 |
| 457 | 20230908 | 112400 | 6908191600 | 44450 | 44400 | 44450 | 44400 | 830 |
| 458 | 20230908 | 112300 | 6871299650 | 44450 | 44400 | 44450 | 44350 | 377 |
| 459 | 20230908 | 112200 | 6854558050 | 44400 | 44350 | 44400 | 44350 | 1086 |
| 460 | 20230908 | 112100 | 6806351750 | 44350 | 44400 | 44400 | 44350 | 304 |
| 461 | 20230908 | 112000 | 6792855200 | 44350 | 44350 | 44400 | 44350 | 458 |
| 462 | 20230908 | 111900 | 6772541500 | 44400 | 44400 | 44400 | 44350 | 79 |
| 463 | 20230908 | 111800 | 6769037050 | 44400 | 44450 | 44450 | 44350 | 149 |
| 464 | 20230908 | 111700 | 6762422400 | 44350 | 44400 | 44400 | 44300 | 4605 |
| 465 | 20230908 | 111600 | 6558275950 | 44400 | 44450 | 44450 | 44400 | 22 |
| 466 | 20230908 | 111500 | 6557298150 | 44450 | 44400 | 44450 | 44400 | 106 |
| 467 | 20230908 | 111400 | 6552589050 | 44400 | 44500 | 44500 | 44400 | 125 |
| 468 | 20230908 | 111300 | 6547032950 | 44450 | 44500 | 44500 | 44450 | 519 |
| 469 | 20230908 | 111200 | 6523961200 | 44450 | 44450 | 44500 | 44450 | 23 |
| 470 | 20230908 | 111100 | 6522938800 | 44500 | 44450 | 44500 | 44450 | 150 |
| 471 | 20230908 | 111000 | 6516271050 | 44500 | 44450 | 44500 | 44450 | 100 |
| 472 | 20230908 | 110900 | 6511822300 | 44450 | 44500 | 44500 | 44450 | 41 |
| 473 | 20230908 | 110800 | 6509997850 | 44450 | 44450 | 44500 | 44450 | 52 |
| 474 | 20230908 | 110700 | 6507686400 | 44500 | 44450 | 44500 | 44450 | 114 |
| 475 | 20230908 | 110600 | 6502617150 | 44450 | 44450 | 44500 | 44450 | 610 |
| 476 | 20230908 | 110500 | 6475501600 | 44500 | 44550 | 44550 | 44450 | 568 |
| 477 | 20230908 | 110400 | 6450225900 | 44500 | 44550 | 44600 | 44500 | 820 |
| 478 | 20230908 | 110300 | 6413694000 | 44600 | 44600 | 44600 | 44550 | 440 |
| 479 | 20230908 | 110200 | 6394089350 | 44550 | 44550 | 44550 | 44550 | 637 |
| 480 | 20230908 | 110100 | 6365711000 | 44500 | 44550 | 44550 | 44500 | 239 |
| 481 | 20230908 | 110000 | 6355065700 | 44550 | 44550 | 44600 | 44550 | 286 |
| 482 | 20230908 | 105900 | 6342322400 | 44600 | 44550 | 44600 | 44500 | 88 |
| 483 | 20230908 | 105800 | 6338401950 | 44550 | 44550 | 44600 | 44550 | 147 |
| 484 | 20230908 | 105700 | 6331849450 | 44600 | 44600 | 44600 | 44550 | 222 |
| 485 | 20230908 | 105600 | 6321949450 | 44600 | 44400 | 44600 | 44400 | 1894 |
| 486 | 20230908 | 105500 | 6237767200 | 44400 | 44350 | 44400 | 44350 | 347 |
| 487 | 20230908 | 105400 | 6222363550 | 44350 | 44350 | 44400 | 44350 | 200 |
| 488 | 20230908 | 105300 | 6213493450 | 44400 | 44400 | 44400 | 44300 | 28 |
| 489 | 20230908 | 105200 | 6212250450 | 44400 | 44350 | 44400 | 44250 | 458 |
| 490 | 20230908 | 105100 | 6191945200 | 44250 | 44300 | 44350 | 44250 | 203 |
| 491 | 20230908 | 105000 | 6182949850 | 44350 | 44300 | 44350 | 44250 | 753 |
| 492 | 20230908 | 104900 | 6149563100 | 44350 | 44300 | 44350 | 44250 | 935 |
| 493 | 20230908 | 104800 | 6108178400 | 44300 | 44300 | 44300 | 44250 | 296 |
| 494 | 20230908 | 104700 | 6095067800 | 44300 | 44300 | 44300 | 44250 | 246 |
| 495 | 20230908 | 104600 | 6084173550 | 44300 | 44350 | 44350 | 44300 | 136 |
| 496 | 20230908 | 104500 | 6078148550 | 44300 | 44350 | 44350 | 44300 | 888 |
| 497 | 20230908 | 104400 | 6038805200 | 44350 | 44350 | 44350 | 44300 | 396 |
| 498 | 20230908 | 104300 | 6021244350 | 44300 | 44300 | 44350 | 44300 | 592 |
| 499 | 20230908 | 104200 | 5995018700 | 44350 | 44400 | 44400 | 44300 | 230 |
| 500 | 20230908 | 104100 | 5984812400 | 44400 | 44450 | 44450 | 44400 | 80 |
| 501 | 20230908 | 104000 | 5981260150 | 44400 | 44350 | 44450 | 44350 | 384 |
| 502 | 20230908 | 103900 | 5964203550 | 44350 | 44450 | 44450 | 44350 | 442 |
| 503 | 20230908 | 103800 | 5944587200 | 44450 | 44300 | 44450 | 44300 | 1340 |
| 504 | 20230908 | 103700 | 5885205050 | 44300 | 44250 | 44300 | 44200 | 703 |
| 505 | 20230908 | 103600 | 5854097250 | 44250 | 44250 | 44300 | 44200 | 1641 |
| 506 | 20230908 | 103500 | 5781482500 | 44300 | 44250 | 44300 | 44250 | 156 |
| 507 | 20230908 | 103400 | 5774576250 | 44300 | 44350 | 44350 | 44250 | 2893 |
| 508 | 20230908 | 103300 | 5646353400 | 44350 | 44400 | 44450 | 44350 | 86 |
| 509 | 20230908 | 103200 | 5642534550 | 44400 | 44400 | 44450 | 44400 | 1096 |
| 510 | 20230908 | 103100 | 5593871950 | 44450 | 44450 | 44450 | 44400 | 137 |
| 511 | 20230908 | 103000 | 5587785900 | 44400 | 44400 | 44450 | 44400 | 432 |
| 512 | 20230908 | 102900 | 5568588900 | 44450 | 44450 | 44450 | 44400 | 168 |
| 513 | 20230908 | 102800 | 5561129400 | 44400 | 44450 | 44450 | 44400 | 877 |
| 514 | 20230908 | 102700 | 5522151750 | 44450 | 44500 | 44500 | 44450 | 734 |
| 515 | 20230908 | 102600 | 5489525300 | 44500 | 44500 | 44500 | 44450 | 8 |
| 516 | 20230908 | 102500 | 5489169350 | 44500 | 44450 | 44500 | 44450 | 227 |
| 517 | 20230908 | 102400 | 5479076750 | 44450 | 44450 | 44450 | 44400 | 421 |
| 518 | 20230908 | 102300 | 5460364550 | 44400 | 44450 | 44500 | 44400 | 117 |
| 519 | 20230908 | 102200 | 5455164900 | 44450 | 44350 | 44500 | 44350 | 50 |
| 520 | 20230908 | 102100 | 5452942950 | 44450 | 44400 | 44450 | 44300 | 1124 |
| 521 | 20230908 | 102000 | 5403062550 | 44350 | 44400 | 44400 | 44350 | 48 |
| 522 | 20230908 | 101900 | 5400932500 | 44350 | 44350 | 44400 | 44300 | 2490 |
| 523 | 20230908 | 101800 | 5290576000 | 44350 | 44350 | 44400 | 44350 | 1009 |
| 524 | 20230908 | 101700 | 5245810400 | 44350 | 44300 | 44400 | 44300 | 1424 |
| 525 | 20230908 | 101600 | 5182660650 | 44400 | 44400 | 44450 | 44350 | 1518 |
| 526 | 20230908 | 101500 | 5115296550 | 44450 | 44500 | 44500 | 44400 | 178 |
| 527 | 20230908 | 101400 | 5107386800 | 44500 | 44400 | 44500 | 44400 | 394 |
| 528 | 20230908 | 101300 | 5089871250 | 44450 | 44350 | 44450 | 44350 | 1449 |
| 529 | 20230908 | 101200 | 5025559850 | 44350 | 44350 | 44400 | 44300 | 918 |
| 530 | 20230908 | 101100 | 4984853500 | 44400 | 44450 | 44450 | 44350 | 328 |
| 531 | 20230908 | 101000 | 4970291050 | 44400 | 44400 | 44450 | 44400 | 565 |
| 532 | 20230908 | 100900 | 4945204950 | 44450 | 44450 | 44450 | 44400 | 172 |
| 533 | 20230908 | 100800 | 4937562250 | 44400 | 44400 | 44450 | 44350 | 470 |
| 534 | 20230908 | 100700 | 4916695200 | 44400 | 44300 | 44400 | 44300 | 1454 |
| 535 | 20230908 | 100600 | 4852223250 | 44350 | 44350 | 44350 | 44300 | 377 |
| 536 | 20230908 | 100500 | 4835521450 | 44300 | 44500 | 44500 | 44250 | 3756 |
| 537 | 20230908 | 100400 | 4668877750 | 44550 | 44550 | 44550 | 44500 | 300 |
| 538 | 20230908 | 100300 | 4655512900 | 44550 | 44500 | 44550 | 44500 | 1609 |
| 539 | 20230908 | 100200 | 4583911700 | 44500 | 44450 | 44500 | 44450 | 57 |
| 540 | 20230908 | 100100 | 4581377200 | 44500 | 44500 | 44500 | 44400 | 896 |
| 541 | 20230908 | 100000 | 4541548550 | 44500 | 44500 | 44600 | 44450 | 2746 |
| 542 | 20230908 | 095900 | 4419317150 | 44500 | 44650 | 44700 | 44500 | 1831 |
| 543 | 20230908 | 095800 | 4337737700 | 44700 | 44800 | 44800 | 44650 | 1355 |
| 544 | 20230908 | 095700 | 4277103800 | 44800 | 44800 | 44850 | 44750 | 205 |
| 545 | 20230908 | 095600 | 4267919950 | 44800 | 44750 | 44850 | 44750 | 582 |
| 546 | 20230908 | 095500 | 4241846450 | 44850 | 44800 | 44900 | 44800 | 671 |
| 547 | 20230908 | 095400 | 4211761100 | 44850 | 44800 | 44850 | 44800 | 676 |
| 548 | 20230908 | 095300 | 4181473250 | 44800 | 44800 | 44800 | 44750 | 322 |
| 549 | 20230908 | 095200 | 4167050150 | 44800 | 44800 | 44800 | 44750 | 418 |
| 550 | 20230908 | 095100 | 4148326250 | 44750 | 44750 | 44750 | 44750 | 331 |
| 551 | 20230908 | 095000 | 4133514000 | 44750 | 44750 | 44800 | 44700 | 298 |
| 552 | 20230908 | 094900 | 4120174750 | 44750 | 44650 | 44750 | 44650 | 465 |
| 553 | 20230908 | 094800 | 4099389300 | 44650 | 44650 | 44700 | 44650 | 896 |
| 554 | 20230908 | 094700 | 4059382750 | 44600 | 44650 | 44650 | 44600 | 225 |
| 555 | 20230908 | 094600 | 4049342800 | 44650 | 44600 | 44650 | 44550 | 311 |
| 556 | 20230908 | 094500 | 4035468850 | 44600 | 44550 | 44600 | 44550 | 880 |
| 557 | 20230908 | 094400 | 3996251950 | 44550 | 44450 | 44550 | 44450 | 763 |
| 558 | 20230908 | 094300 | 3962314950 | 44450 | 44500 | 44550 | 44450 | 1378 |
| 559 | 20230908 | 094200 | 3900988150 | 44500 | 44500 | 44550 | 44450 | 838 |
| 560 | 20230908 | 094100 | 3863709450 | 44500 | 44550 | 44550 | 44500 | 240 |
| 561 | 20230908 | 094000 | 3853023750 | 44550 | 44550 | 44550 | 44500 | 303 |
| 562 | 20230908 | 093900 | 3839534450 | 44550 | 44450 | 44550 | 44450 | 1463 |
| 563 | 20230908 | 093800 | 3774434350 | 44550 | 44550 | 44600 | 44450 | 4006 |
| 564 | 20230908 | 093700 | 3596087800 | 44550 | 44600 | 44600 | 44550 | 88 |
| 565 | 20230908 | 093600 | 3592167300 | 44600 | 44600 | 44650 | 44550 | 980 |
| 566 | 20230908 | 093500 | 3548475450 | 44600 | 44750 | 44750 | 44600 | 1352 |
| 567 | 20230908 | 093400 | 3488023000 | 44750 | 44750 | 44800 | 44750 | 268 |
| 568 | 20230908 | 093300 | 3476029450 | 44800 | 44850 | 44850 | 44800 | 290 |
| 569 | 20230908 | 093200 | 3463035300 | 44850 | 44850 | 44850 | 44800 | 1464 |
| 570 | 20230908 | 093100 | 3397444100 | 44850 | 44950 | 44950 | 44800 | 1057 |
| 571 | 20230908 | 093000 | 3350049350 | 44950 | 44900 | 45000 | 44900 | 797 |
| 572 | 20230908 | 092900 | 3314263800 | 44900 | 44900 | 45000 | 44900 | 1144 |
| 573 | 20230908 | 092800 | 3262832450 | 44950 | 44700 | 44950 | 44600 | 2637 |
| 574 | 20230908 | 092700 | 3144726150 | 44750 | 44900 | 44950 | 44750 | 1165 |
| 575 | 20230908 | 092600 | 3092524850 | 44900 | 44900 | 44950 | 44900 | 492 |
| 576 | 20230908 | 092500 | 3070432200 | 44950 | 44950 | 44950 | 44800 | 1185 |
| 577 | 20230908 | 092400 | 3017284350 | 44950 | 44800 | 44950 | 44800 | 1914 |
| 578 | 20230908 | 092300 | 2931448800 | 44800 | 45000 | 45000 | 44800 | 755 |
| 579 | 20230908 | 092200 | 2897563650 | 44950 | 44900 | 44950 | 44850 | 1202 |
| 580 | 20230908 | 092100 | 2843566050 | 44950 | 45050 | 45050 | 44900 | 1042 |
| 581 | 20230908 | 092000 | 2796682900 | 45100 | 45100 | 45150 | 45100 | 1151 |
| 582 | 20230908 | 091900 | 2744743550 | 45100 | 45250 | 45300 | 45100 | 2581 |
| 583 | 20230908 | 091800 | 2628216750 | 45300 | 45400 | 45450 | 45250 | 1327 |
| 584 | 20230908 | 091700 | 2567994900 | 45450 | 45450 | 45450 | 45400 | 345 |
| 585 | 20230908 | 091600 | 2552331600 | 45450 | 45450 | 45450 | 45400 | 106 |
| 586 | 20230908 | 091500 | 2547515100 | 45450 | 45450 | 45450 | 45350 | 459 |
| 587 | 20230908 | 091400 | 2526660000 | 45450 | 45400 | 45450 | 45400 | 643 |
| 588 | 20230908 | 091300 | 2497466800 | 45400 | 45350 | 45400 | 45350 | 1090 |
| 589 | 20230908 | 091200 | 2447998850 | 45350 | 45200 | 45350 | 45150 | 1064 |
| 590 | 20230908 | 091100 | 2399853500 | 45200 | 45200 | 45200 | 45150 | 453 |
| 591 | 20230908 | 091000 | 2379393600 | 45200 | 45200 | 45250 | 45100 | 2241 |
| 592 | 20230908 | 090900 | 2278159800 | 45200 | 45400 | 45400 | 45200 | 1421 |
| 593 | 20230908 | 090800 | 2213830050 | 45400 | 45450 | 45450 | 45400 | 973 |
| 594 | 20230908 | 090700 | 2169616800 | 45450 | 45400 | 45550 | 45400 | 3068 |
| 595 | 20230908 | 090600 | 2030070700 | 45400 | 45350 | 45450 | 45250 | 2959 |
| 596 | 20230908 | 090500 | 1895866700 | 45200 | 45400 | 45450 | 45200 | 3809 |
| 597 | 20230908 | 090400 | 1723108800 | 45450 | 45400 | 45500 | 45350 | 2534 |
| 598 | 20230908 | 090300 | 1607975300 | 45400 | 45400 | 45450 | 45200 | 3415 |
| 599 | 20230908 | 090200 | 1453172650 | 45400 | 45350 | 45600 | 45200 | 19809 |
| 600 | 20230908 | 090100 | 553722350 | 45250 | 45000 | 45500 | 45000 | 7797 |
| 601 | 20230908 | 090000 | 200409200 | 45000 | 44700 | 45000 | 44700 | 4472 |