33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230907 | 190400 | 17904694800 | 56200 | 56200 | 56200 | 56200 | 5315 |
| 3 | 20230907 | 190300 | 17904694800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 4 | 20230907 | 190200 | 17904694800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 5 | 20230907 | 190100 | 17904694800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 6 | 20230907 | 190000 | 17904694800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 7 | 20230907 | 185900 | 17904694800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 8 | 20230907 | 185800 | 17904694800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 9 | 20230907 | 185700 | 17904694800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 10 | 20230907 | 185600 | 17904694800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 11 | 20230907 | 185500 | 17904694800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 12 | 20230907 | 185400 | 17904694800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 13 | 20230907 | 185300 | 17904694800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 14 | 20230907 | 185200 | 17904694800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 15 | 20230907 | 185100 | 17904694800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 16 | 20230907 | 185000 | 17904694800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 17 | 20230907 | 184900 | 17904694800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 18 | 20230907 | 184800 | 17904694800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 19 | 20230907 | 184700 | 17904694800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 20 | 20230907 | 184600 | 17904694800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 21 | 20230907 | 184500 | 17904694800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 22 | 20230907 | 184400 | 17904694800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 23 | 20230907 | 184300 | 17904694800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 24 | 20230907 | 184200 | 17904694800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 25 | 20230907 | 184100 | 17904694800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 26 | 20230907 | 184000 | 17904694800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 27 | 20230907 | 183900 | 17904694800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 28 | 20230907 | 183800 | 17904694800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 29 | 20230907 | 183700 | 17904694800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 30 | 20230907 | 183600 | 17904694800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 31 | 20230907 | 183500 | 17904694800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 32 | 20230907 | 183400 | 17904694800 | 56200 | 56200 | 56200 | 56200 | 5315 |
| 33 | 20230907 | 183300 | 17904694800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 34 | 20230907 | 183200 | 17904694800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 35 | 20230907 | 183100 | 17904694800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 36 | 20230907 | 183000 | 17904694800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 37 | 20230907 | 182900 | 17904694800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 38 | 20230907 | 182800 | 17904694800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 39 | 20230907 | 182700 | 17904694800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 40 | 20230907 | 182600 | 17904694800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 41 | 20230907 | 182500 | 17904694800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 42 | 20230907 | 182400 | 17904694800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 43 | 20230907 | 182300 | 17904694800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 44 | 20230907 | 182200 | 17904694800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 45 | 20230907 | 182100 | 17904694800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 46 | 20230907 | 182000 | 17904694800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 47 | 20230907 | 181900 | 17904694800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 48 | 20230907 | 181800 | 17904694800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 49 | 20230907 | 181700 | 17904694800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 50 | 20230907 | 181600 | 17904694800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 51 | 20230907 | 181500 | 17904694800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 52 | 20230907 | 181400 | 17904694800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 53 | 20230907 | 181300 | 17904694800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 54 | 20230907 | 181200 | 17904694800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 55 | 20230907 | 181100 | 17904694800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 56 | 20230907 | 181000 | 17904694800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 57 | 20230907 | 180900 | 17904694800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 58 | 20230907 | 180800 | 17904694800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 59 | 20230907 | 180700 | 17904694800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 60 | 20230907 | 180600 | 17904694800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 61 | 20230907 | 180500 | 17904694800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 62 | 20230907 | 180400 | 17904694800 | 56200 | 56200 | 56200 | 56200 | 5315 |
| 63 | 20230907 | 180300 | 17904694800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 64 | 20230907 | 180200 | 17904694800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 65 | 20230907 | 180100 | 17904694800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 66 | 20230907 | 180000 | 17904694800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 67 | 20230907 | 175900 | 17904694800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 68 | 20230907 | 175800 | 17904694800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 69 | 20230907 | 175700 | 17904694800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 70 | 20230907 | 175600 | 17904694800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 71 | 20230907 | 175500 | 17904694800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 72 | 20230907 | 175400 | 17904694800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 73 | 20230907 | 175300 | 17904694800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 74 | 20230907 | 175200 | 17904694800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 75 | 20230907 | 175100 | 17904694800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 76 | 20230907 | 175000 | 17904694800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 77 | 20230907 | 174900 | 17904694800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 78 | 20230907 | 174800 | 17904694800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 79 | 20230907 | 174700 | 17904694800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 80 | 20230907 | 174600 | 17904694800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 81 | 20230907 | 174500 | 17904694800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 82 | 20230907 | 174400 | 17904694800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 83 | 20230907 | 174300 | 17904694800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 84 | 20230907 | 174200 | 17904694800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 85 | 20230907 | 174100 | 17904694800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 86 | 20230907 | 174000 | 17904694800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 87 | 20230907 | 173900 | 17904694800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 88 | 20230907 | 173800 | 17904694800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 89 | 20230907 | 173700 | 17904694800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 90 | 20230907 | 173600 | 17904694800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 91 | 20230907 | 173500 | 17904694800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 92 | 20230907 | 173400 | 17904694800 | 56200 | 56200 | 56200 | 56200 | 5315 |
| 93 | 20230907 | 173300 | 17904694800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 94 | 20230907 | 173200 | 17904694800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 95 | 20230907 | 173100 | 17904694800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 96 | 20230907 | 173000 | 17904694800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 97 | 20230907 | 172900 | 17904694800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 98 | 20230907 | 172800 | 17904694800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 99 | 20230907 | 172700 | 17904694800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 100 | 20230907 | 172600 | 17904694800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 101 | 20230907 | 172500 | 17904694800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 102 | 20230907 | 172400 | 17904694800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 103 | 20230907 | 172300 | 17904694800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 104 | 20230907 | 172200 | 17904694800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 105 | 20230907 | 172100 | 17904694800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 106 | 20230907 | 172000 | 17904694800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 107 | 20230907 | 171900 | 17904694800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 108 | 20230907 | 171800 | 17904694800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 109 | 20230907 | 171700 | 17904694800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 110 | 20230907 | 171600 | 17904694800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 111 | 20230907 | 171500 | 17904694800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 112 | 20230907 | 171400 | 17904694800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 113 | 20230907 | 171300 | 17904694800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 114 | 20230907 | 171200 | 17904694800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 115 | 20230907 | 171100 | 17904694800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 116 | 20230907 | 171000 | 17904694800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 117 | 20230907 | 170900 | 17904694800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 118 | 20230907 | 170800 | 17904694800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 119 | 20230907 | 170700 | 17904694800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 120 | 20230907 | 170600 | 17904694800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 121 | 20230907 | 170500 | 17904694800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 122 | 20230907 | 170400 | 17904694800 | 56200 | 56200 | 56200 | 56200 | 5315 |
| 123 | 20230907 | 170300 | 17904694800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 124 | 20230907 | 170200 | 17904694800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 125 | 20230907 | 170100 | 17904694800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 126 | 20230907 | 170000 | 17904694800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 127 | 20230907 | 165900 | 17904694800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 128 | 20230907 | 165800 | 17904694800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 129 | 20230907 | 165700 | 17904694800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 130 | 20230907 | 165600 | 17904694800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 131 | 20230907 | 165500 | 17904694800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 132 | 20230907 | 165400 | 17904694800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 133 | 20230907 | 165300 | 17904694800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 134 | 20230907 | 165200 | 17904694800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 135 | 20230907 | 165100 | 17904694800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 136 | 20230907 | 165000 | 17904694800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 137 | 20230907 | 164900 | 17904694800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 138 | 20230907 | 164800 | 17904694800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 139 | 20230907 | 164700 | 17904694800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 140 | 20230907 | 164600 | 17904694800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 141 | 20230907 | 164500 | 17904694800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 142 | 20230907 | 164400 | 17904694800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 143 | 20230907 | 164300 | 17904694800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 144 | 20230907 | 164200 | 17904694800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 145 | 20230907 | 164100 | 17904694800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 146 | 20230907 | 164000 | 17904694800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 147 | 20230907 | 163900 | 17904694800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 148 | 20230907 | 163800 | 17904694800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 149 | 20230907 | 163700 | 17904694800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 150 | 20230907 | 163600 | 17904694800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 151 | 20230907 | 163500 | 17904694800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 152 | 20230907 | 163400 | 17904694800 | 56200 | 56200 | 56200 | 56200 | 5315 |
| 153 | 20230907 | 163300 | 17904694800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 154 | 20230907 | 163200 | 17904694800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 155 | 20230907 | 163100 | 17904694800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 156 | 20230907 | 163000 | 17904694800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 157 | 20230907 | 162900 | 17904694800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 158 | 20230907 | 162800 | 17904694800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 159 | 20230907 | 162700 | 17904694800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 160 | 20230907 | 162600 | 17904694800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 161 | 20230907 | 162500 | 17904694800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 162 | 20230907 | 162400 | 17904694800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 163 | 20230907 | 162300 | 17904694800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 164 | 20230907 | 162200 | 17904694800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 165 | 20230907 | 162100 | 17904694800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 166 | 20230907 | 162000 | 17904694800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 167 | 20230907 | 161900 | 17904694800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 168 | 20230907 | 161800 | 17904694800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 169 | 20230907 | 161700 | 17904694800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 170 | 20230907 | 161600 | 17904694800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 171 | 20230907 | 161500 | 17904694800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 172 | 20230907 | 161400 | 17904694800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 173 | 20230907 | 161300 | 17904694800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 174 | 20230907 | 161200 | 17904694800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 175 | 20230907 | 161100 | 17904694800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 176 | 20230907 | 161000 | 17904694800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 177 | 20230907 | 160900 | 17904694800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 178 | 20230907 | 160800 | 17904694800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 179 | 20230907 | 160700 | 17904694800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 180 | 20230907 | 160600 | 17904694800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 181 | 20230907 | 160500 | 17904694800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 182 | 20230907 | 160400 | 17904694800 | 56200 | 56200 | 56200 | 56200 | 5315 |
| 183 | 20230907 | 160300 | 17904694800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 184 | 20230907 | 160200 | 17904694800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 185 | 20230907 | 160100 | 17904694800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 186 | 20230907 | 160000 | 17904694800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 187 | 20230907 | 155900 | 17904694800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 188 | 20230907 | 155800 | 17904694800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 189 | 20230907 | 155700 | 17904694800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 190 | 20230907 | 155600 | 17904694800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 191 | 20230907 | 155500 | 17904694800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 192 | 20230907 | 155400 | 17904694800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 193 | 20230907 | 155300 | 17904694800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 194 | 20230907 | 155200 | 17904694800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 195 | 20230907 | 155100 | 17904694800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 196 | 20230907 | 155000 | 17904694800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 197 | 20230907 | 154900 | 17904694800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 198 | 20230907 | 154800 | 17904694800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 199 | 20230907 | 154700 | 17904694800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 200 | 20230907 | 154600 | 17904694800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 201 | 20230907 | 154500 | 17904694800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 202 | 20230907 | 154400 | 17904694800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 203 | 20230907 | 154300 | 17904694800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 204 | 20230907 | 154200 | 17904694800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 205 | 20230907 | 154100 | 17904694800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 206 | 20230907 | 154000 | 17904694800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 207 | 20230907 | 153900 | 17904694800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 208 | 20230907 | 153800 | 17904694800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 209 | 20230907 | 153700 | 17904694800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 210 | 20230907 | 153600 | 17904694800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 211 | 20230907 | 153500 | 17904694800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 212 | 20230907 | 153400 | 17904694800 | 56200 | 56200 | 56200 | 56200 | 5315 |
| 213 | 20230907 | 153300 | 17904694800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 214 | 20230907 | 153200 | 17904694800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 215 | 20230907 | 153100 | 17904694800 | 56200 | 56200 | 56200 | 56200 | 0 |
| 216 | 20230907 | 153000 | 17904694800 | 56200 | 56200 | 56200 | 56200 | 5315 |
| 217 | 20230907 | 152900 | 17605991800 | 55500 | 55500 | 55500 | 55500 | 0 |
| 218 | 20230907 | 152800 | 17605991800 | 55500 | 55500 | 55500 | 55500 | 0 |
| 219 | 20230907 | 152700 | 17605991800 | 55500 | 55500 | 55500 | 55500 | 0 |
| 220 | 20230907 | 152600 | 17605991800 | 55500 | 55500 | 55500 | 55500 | 0 |
| 221 | 20230907 | 152500 | 17605991800 | 55500 | 55500 | 55500 | 55500 | 0 |
| 222 | 20230907 | 152400 | 17605991800 | 55500 | 55500 | 55500 | 55500 | 0 |
| 223 | 20230907 | 152300 | 17605991800 | 55500 | 55500 | 55500 | 55500 | 0 |
| 224 | 20230907 | 152200 | 17605991800 | 55500 | 55500 | 55500 | 55500 | 0 |
| 225 | 20230907 | 152100 | 17605991800 | 55500 | 55500 | 55500 | 55500 | 0 |
| 226 | 20230907 | 152000 | 17605991800 | 55500 | 55500 | 55500 | 55500 | 0 |
| 227 | 20230907 | 151900 | 17605991800 | 55500 | 55500 | 55500 | 55300 | 2188 |
| 228 | 20230907 | 151800 | 17484836400 | 55500 | 55600 | 55900 | 55400 | 1767 |
| 229 | 20230907 | 151700 | 17386652300 | 55700 | 55800 | 55800 | 55000 | 10120 |
| 230 | 20230907 | 151600 | 16826221700 | 55800 | 55900 | 56000 | 55700 | 977 |
| 231 | 20230907 | 151500 | 16771653100 | 55700 | 55900 | 56000 | 55700 | 1954 |
| 232 | 20230907 | 151400 | 16662520400 | 55900 | 55900 | 56000 | 55900 | 589 |
| 233 | 20230907 | 151300 | 16629594400 | 55900 | 56000 | 56100 | 55800 | 1891 |
| 234 | 20230907 | 151200 | 16523823000 | 55900 | 56000 | 56000 | 55800 | 1801 |
| 235 | 20230907 | 151100 | 16423077700 | 56100 | 56300 | 56300 | 55800 | 1587 |
| 236 | 20230907 | 151000 | 16334268500 | 56300 | 56200 | 56300 | 56000 | 1046 |
| 237 | 20230907 | 150900 | 16275576500 | 56100 | 56100 | 56100 | 56000 | 890 |
| 238 | 20230907 | 150800 | 16225675100 | 56100 | 56300 | 56300 | 56100 | 1034 |
| 239 | 20230907 | 150700 | 16167572100 | 56300 | 56400 | 56400 | 56100 | 151 |
| 240 | 20230907 | 150600 | 16159069900 | 56400 | 56100 | 56400 | 55900 | 2609 |
| 241 | 20230907 | 150500 | 16012702400 | 56200 | 56300 | 56300 | 56200 | 442 |
| 242 | 20230907 | 150400 | 15987849300 | 56300 | 56300 | 56400 | 56200 | 311 |
| 243 | 20230907 | 150300 | 15970341900 | 56300 | 56300 | 56400 | 56200 | 166 |
| 244 | 20230907 | 150200 | 15960995900 | 56400 | 56200 | 56400 | 56200 | 122 |
| 245 | 20230907 | 150100 | 15954127500 | 56300 | 56200 | 56600 | 56100 | 309 |
| 246 | 20230907 | 150000 | 15936726400 | 56100 | 56500 | 56900 | 55600 | 9976 |
| 247 | 20230907 | 145900 | 15377883900 | 56500 | 56700 | 56700 | 56400 | 587 |
| 248 | 20230907 | 145800 | 15344731300 | 56500 | 56700 | 56700 | 56500 | 935 |
| 249 | 20230907 | 145700 | 15291821100 | 56700 | 56500 | 57000 | 56500 | 586 |
| 250 | 20230907 | 145600 | 15258618000 | 56500 | 56800 | 56800 | 56500 | 2253 |
| 251 | 20230907 | 145500 | 15131062300 | 56800 | 56800 | 57000 | 56800 | 133 |
| 252 | 20230907 | 145400 | 15123499300 | 57000 | 57200 | 57200 | 56600 | 1174 |
| 253 | 20230907 | 145300 | 15056972800 | 56900 | 57000 | 57200 | 56900 | 278 |
| 254 | 20230907 | 145200 | 15041127800 | 57000 | 57100 | 57200 | 57000 | 311 |
| 255 | 20230907 | 145100 | 15023376700 | 57100 | 57000 | 57100 | 57000 | 167 |
| 256 | 20230907 | 145000 | 15013846000 | 57100 | 56900 | 57100 | 56900 | 81 |
| 257 | 20230907 | 144900 | 15009228200 | 56900 | 57000 | 57100 | 56900 | 840 |
| 258 | 20230907 | 144800 | 14961319300 | 57000 | 57000 | 57100 | 57000 | 58 |
| 259 | 20230907 | 144700 | 14958013000 | 57000 | 57100 | 57100 | 57000 | 13 |
| 260 | 20230907 | 144600 | 14957271500 | 57000 | 56700 | 57100 | 56700 | 705 |
| 261 | 20230907 | 144500 | 14917105700 | 56700 | 56700 | 56800 | 56700 | 133 |
| 262 | 20230907 | 144400 | 14909564300 | 56700 | 56600 | 56800 | 56600 | 179 |
| 263 | 20230907 | 144300 | 14899429400 | 56600 | 56600 | 56700 | 56600 | 62 |
| 264 | 20230907 | 144200 | 14895919000 | 56600 | 56800 | 56800 | 56600 | 533 |
| 265 | 20230907 | 144100 | 14865680100 | 56800 | 57000 | 57000 | 56800 | 214 |
| 266 | 20230907 | 144000 | 14853510300 | 57000 | 56700 | 57000 | 56700 | 273 |
| 267 | 20230907 | 143900 | 14838002500 | 56600 | 56600 | 56700 | 56600 | 253 |
| 268 | 20230907 | 143800 | 14823665400 | 56600 | 56800 | 56800 | 56600 | 635 |
| 269 | 20230907 | 143700 | 14787662200 | 56800 | 56800 | 56900 | 56700 | 412 |
| 270 | 20230907 | 143600 | 14764258600 | 56800 | 56800 | 56800 | 56800 | 147 |
| 271 | 20230907 | 143500 | 14755909000 | 56800 | 57000 | 57000 | 56800 | 931 |
| 272 | 20230907 | 143400 | 14702943800 | 56900 | 56900 | 57000 | 56900 | 78 |
| 273 | 20230907 | 143300 | 14698504300 | 56900 | 57000 | 57000 | 56900 | 180 |
| 274 | 20230907 | 143200 | 14688261700 | 56900 | 57000 | 57100 | 56900 | 336 |
| 275 | 20230907 | 143100 | 14669114600 | 57000 | 57000 | 57000 | 57000 | 102 |
| 276 | 20230907 | 143000 | 14663300600 | 57000 | 57000 | 57100 | 57000 | 631 |
| 277 | 20230907 | 142900 | 14627331100 | 57100 | 57100 | 57100 | 57000 | 375 |
| 278 | 20230907 | 142800 | 14605949800 | 57100 | 57200 | 57200 | 57000 | 1196 |
| 279 | 20230907 | 142700 | 14537748300 | 57200 | 57100 | 57200 | 57100 | 145 |
| 280 | 20230907 | 142600 | 14529467800 | 57100 | 57100 | 57200 | 57100 | 42 |
| 281 | 20230907 | 142500 | 14527069300 | 57100 | 57200 | 57200 | 57100 | 193 |
| 282 | 20230907 | 142400 | 14516034800 | 57200 | 57200 | 57300 | 57200 | 59 |
| 283 | 20230907 | 142300 | 14512654800 | 57300 | 57300 | 57300 | 57200 | 86 |
| 284 | 20230907 | 142200 | 14507727700 | 57200 | 57100 | 57200 | 57100 | 118 |
| 285 | 20230907 | 142100 | 14500982800 | 57100 | 57200 | 57300 | 57000 | 957 |
| 286 | 20230907 | 142000 | 14446326000 | 57300 | 57100 | 57300 | 57100 | 227 |
| 287 | 20230907 | 141900 | 14433329900 | 57100 | 57200 | 57200 | 57100 | 43 |
| 288 | 20230907 | 141800 | 14430872900 | 57200 | 57200 | 57200 | 57100 | 19 |
| 289 | 20230907 | 141700 | 14429787000 | 57100 | 57100 | 57200 | 57100 | 204 |
| 290 | 20230907 | 141600 | 14418125900 | 57100 | 57100 | 57100 | 57000 | 70 |
| 291 | 20230907 | 141500 | 14414129900 | 57000 | 57000 | 57000 | 57000 | 8 |
| 292 | 20230907 | 141400 | 14413673900 | 57000 | 57000 | 57200 | 57000 | 260 |
| 293 | 20230907 | 141300 | 14398831100 | 57000 | 57000 | 57000 | 57000 | 8 |
| 294 | 20230907 | 141200 | 14398375100 | 57000 | 57000 | 57200 | 57000 | 424 |
| 295 | 20230907 | 141100 | 14374206500 | 57000 | 57100 | 57200 | 57000 | 1038 |
| 296 | 20230907 | 141000 | 14314978800 | 57100 | 57100 | 57100 | 57100 | 304 |
| 297 | 20230907 | 140900 | 14297620400 | 57100 | 57200 | 57200 | 57100 | 83 |
| 298 | 20230907 | 140800 | 14292874300 | 57200 | 57200 | 57200 | 57200 | 273 |
| 299 | 20230907 | 140700 | 14277258700 | 57300 | 57300 | 57300 | 57200 | 18 |
| 300 | 20230907 | 140600 | 14276228800 | 57200 | 57200 | 57300 | 57100 | 356 |
| 301 | 20230907 | 140500 | 14255866900 | 57200 | 57200 | 57300 | 57200 | 39 |
| 302 | 20230907 | 140400 | 14253636000 | 57200 | 57300 | 57300 | 57200 | 586 |
| 303 | 20230907 | 140300 | 14220087500 | 57300 | 57300 | 57400 | 57300 | 453 |
| 304 | 20230907 | 140200 | 14194124800 | 57300 | 57300 | 57400 | 57300 | 77 |
| 305 | 20230907 | 140100 | 14189712100 | 57300 | 57300 | 57400 | 57300 | 99 |
| 306 | 20230907 | 140000 | 14184033400 | 57400 | 57300 | 57400 | 57300 | 317 |
| 307 | 20230907 | 135900 | 14165841200 | 57300 | 57400 | 57400 | 57300 | 17 |
| 308 | 20230907 | 135800 | 14164866300 | 57300 | 57300 | 57400 | 57300 | 85 |
| 309 | 20230907 | 135700 | 14159990000 | 57300 | 57300 | 57400 | 57300 | 44 |
| 310 | 20230907 | 135600 | 14157467700 | 57300 | 57400 | 57500 | 57300 | 349 |
| 311 | 20230907 | 135500 | 14137437400 | 57400 | 57400 | 57500 | 57300 | 339 |
| 312 | 20230907 | 135400 | 14117978200 | 57300 | 57300 | 57300 | 57300 | 146 |
| 313 | 20230907 | 135300 | 14109612400 | 57400 | 57300 | 57400 | 57300 | 29 |
| 314 | 20230907 | 135200 | 14107949700 | 57300 | 57400 | 57400 | 57300 | 31 |
| 315 | 20230907 | 135100 | 14106173100 | 57300 | 57300 | 57500 | 57300 | 798 |
| 316 | 20230907 | 135000 | 14060428900 | 57300 | 57400 | 57400 | 57300 | 28 |
| 317 | 20230907 | 134900 | 14058821900 | 57400 | 57300 | 57400 | 57300 | 53 |
| 318 | 20230907 | 134800 | 14055780100 | 57300 | 57300 | 57300 | 57300 | 12 |
| 319 | 20230907 | 134700 | 14055092500 | 57500 | 57400 | 57500 | 57300 | 478 |
| 320 | 20230907 | 134600 | 14027655300 | 57300 | 57300 | 57400 | 57300 | 271 |
| 321 | 20230907 | 134500 | 14012109900 | 57400 | 57500 | 57500 | 57400 | 195 |
| 322 | 20230907 | 134400 | 14000909900 | 57400 | 57400 | 57500 | 57400 | 59 |
| 323 | 20230907 | 134300 | 13997521800 | 57400 | 57400 | 57500 | 57400 | 54 |
| 324 | 20230907 | 134200 | 13994417700 | 57400 | 57600 | 57700 | 57400 | 69 |
| 325 | 20230907 | 134100 | 13990448500 | 57600 | 57600 | 57700 | 57500 | 97 |
| 326 | 20230907 | 134000 | 13984861700 | 57600 | 57400 | 57600 | 57400 | 46 |
| 327 | 20230907 | 133900 | 13982214100 | 57500 | 57300 | 57500 | 57300 | 76 |
| 328 | 20230907 | 133800 | 13977851800 | 57400 | 57400 | 57400 | 57300 | 155 |
| 329 | 20230907 | 133700 | 13968957700 | 57300 | 57300 | 57400 | 57300 | 77 |
| 330 | 20230907 | 133600 | 13964543200 | 57300 | 57400 | 57400 | 57300 | 496 |
| 331 | 20230907 | 133500 | 13936077600 | 57300 | 57300 | 57300 | 57200 | 253 |
| 332 | 20230907 | 133400 | 13921581100 | 57300 | 57200 | 57300 | 57200 | 246 |
| 333 | 20230907 | 133300 | 13907486200 | 57200 | 57200 | 57300 | 57200 | 144 |
| 334 | 20230907 | 133200 | 13899238900 | 57200 | 57200 | 57200 | 57200 | 134 |
| 335 | 20230907 | 133100 | 13891574100 | 57200 | 57200 | 57200 | 57200 | 167 |
| 336 | 20230907 | 133000 | 13882021700 | 57200 | 57300 | 57400 | 57200 | 375 |
| 337 | 20230907 | 132900 | 13860531100 | 57400 | 57300 | 57400 | 57300 | 71 |
| 338 | 20230907 | 132800 | 13856456800 | 57300 | 57200 | 57300 | 57200 | 29 |
| 339 | 20230907 | 132700 | 13854796400 | 57300 | 57200 | 57300 | 57200 | 48 |
| 340 | 20230907 | 132600 | 13852046500 | 57200 | 57400 | 57400 | 57200 | 321 |
| 341 | 20230907 | 132500 | 13833633600 | 57400 | 57200 | 57400 | 57200 | 143 |
| 342 | 20230907 | 132400 | 13825428000 | 57200 | 57300 | 57300 | 57200 | 154 |
| 343 | 20230907 | 132300 | 13816606800 | 57200 | 57200 | 57300 | 57200 | 29 |
| 344 | 20230907 | 132200 | 13814946300 | 57200 | 57100 | 57200 | 57100 | 256 |
| 345 | 20230907 | 132100 | 13800315900 | 57000 | 57200 | 57200 | 57000 | 390 |
| 346 | 20230907 | 132000 | 13778042700 | 57200 | 57200 | 57300 | 57200 | 1813 |
| 347 | 20230907 | 131900 | 13674337100 | 57300 | 57300 | 57300 | 57200 | 239 |
| 348 | 20230907 | 131800 | 13660654200 | 57300 | 57300 | 57300 | 57200 | 1342 |
| 349 | 20230907 | 131700 | 13583866700 | 57300 | 57400 | 57400 | 57300 | 235 |
| 350 | 20230907 | 131600 | 13570385000 | 57300 | 57500 | 57500 | 57300 | 1029 |
| 351 | 20230907 | 131500 | 13511336900 | 57500 | 57600 | 57600 | 57500 | 332 |
| 352 | 20230907 | 131400 | 13492246400 | 57600 | 57500 | 57600 | 57500 | 357 |
| 353 | 20230907 | 131300 | 13471683700 | 57500 | 57500 | 57600 | 57500 | 399 |
| 354 | 20230907 | 131200 | 13448741100 | 57500 | 57600 | 57600 | 57500 | 674 |
| 355 | 20230907 | 131100 | 13409926700 | 57600 | 57700 | 57700 | 57600 | 70 |
| 356 | 20230907 | 131000 | 13405889700 | 57700 | 57600 | 57700 | 57600 | 16 |
| 357 | 20230907 | 130900 | 13404967200 | 57600 | 57600 | 57800 | 57600 | 38 |
| 358 | 20230907 | 130800 | 13402774800 | 57600 | 57600 | 57600 | 57600 | 60 |
| 359 | 20230907 | 130700 | 13399318800 | 57600 | 57700 | 57700 | 57600 | 585 |
| 360 | 20230907 | 130600 | 13365566100 | 57700 | 57800 | 57800 | 57700 | 201 |
| 361 | 20230907 | 130500 | 13353949400 | 57900 | 57800 | 57900 | 57800 | 55 |
| 362 | 20230907 | 130400 | 13350768200 | 57900 | 57800 | 58000 | 57800 | 100 |
| 363 | 20230907 | 130300 | 13344986200 | 58000 | 57800 | 58000 | 57800 | 39 |
| 364 | 20230907 | 130200 | 13342731400 | 57800 | 57900 | 58000 | 57800 | 485 |
| 365 | 20230907 | 130100 | 13314660400 | 57900 | 58000 | 58000 | 57900 | 138 |
| 366 | 20230907 | 130000 | 13306665100 | 57900 | 58000 | 58000 | 57900 | 70 |
| 367 | 20230907 | 125900 | 13302608000 | 57900 | 57800 | 58000 | 57800 | 362 |
| 368 | 20230907 | 125800 | 13281655700 | 57800 | 57900 | 57900 | 57800 | 219 |
| 369 | 20230907 | 125700 | 13268976300 | 57800 | 57900 | 57900 | 57800 | 219 |
| 370 | 20230907 | 125600 | 13256302600 | 57900 | 58000 | 58000 | 57900 | 308 |
| 371 | 20230907 | 125500 | 13238469100 | 57900 | 57900 | 58200 | 57900 | 161 |
| 372 | 20230907 | 125400 | 13229133600 | 57900 | 57900 | 58000 | 57900 | 442 |
| 373 | 20230907 | 125300 | 13203536800 | 57900 | 58100 | 58100 | 57900 | 255 |
| 374 | 20230907 | 125200 | 13188731300 | 57900 | 57900 | 58000 | 57900 | 243 |
| 375 | 20230907 | 125100 | 13174651600 | 58000 | 58200 | 58200 | 58000 | 997 |
| 376 | 20230907 | 125000 | 13116681300 | 58200 | 58300 | 58400 | 58200 | 567 |
| 377 | 20230907 | 124900 | 13083621500 | 58300 | 58300 | 58500 | 58300 | 305 |
| 378 | 20230907 | 124800 | 13065813200 | 58300 | 58400 | 58400 | 58300 | 154 |
| 379 | 20230907 | 124700 | 13056824000 | 58300 | 58400 | 58400 | 58300 | 239 |
| 380 | 20230907 | 124600 | 13042890000 | 58400 | 58200 | 58400 | 58200 | 509 |
| 381 | 20230907 | 124500 | 13013219300 | 58200 | 58200 | 58300 | 58200 | 105 |
| 382 | 20230907 | 124400 | 13007099200 | 58200 | 58100 | 58300 | 58100 | 229 |
| 383 | 20230907 | 124300 | 12993771100 | 58100 | 58300 | 58400 | 58100 | 344 |
| 384 | 20230907 | 124200 | 12973737700 | 58300 | 58200 | 58300 | 58200 | 375 |
| 385 | 20230907 | 124100 | 12951878800 | 58300 | 58300 | 58400 | 58200 | 603 |
| 386 | 20230907 | 124000 | 12916704800 | 58200 | 58200 | 58300 | 58100 | 271 |
| 387 | 20230907 | 123900 | 12900922000 | 58200 | 58000 | 58200 | 57900 | 2190 |
| 388 | 20230907 | 123800 | 12773806600 | 57900 | 57600 | 58000 | 57600 | 533 |
| 389 | 20230907 | 123700 | 12742970000 | 57600 | 57600 | 57700 | 57600 | 269 |
| 390 | 20230907 | 123600 | 12727474100 | 57600 | 57700 | 57700 | 57600 | 79 |
| 391 | 20230907 | 123500 | 12722918400 | 57700 | 57600 | 57700 | 57600 | 431 |
| 392 | 20230907 | 123400 | 12698063800 | 57600 | 57700 | 57700 | 57600 | 184 |
| 393 | 20230907 | 123300 | 12687453400 | 57700 | 57600 | 57700 | 57600 | 441 |
| 394 | 20230907 | 123200 | 12662008800 | 57600 | 57600 | 57700 | 57600 | 244 |
| 395 | 20230907 | 123100 | 12647934000 | 57600 | 57500 | 57600 | 57500 | 128 |
| 396 | 20230907 | 123000 | 12640561600 | 57500 | 57600 | 57600 | 57500 | 181 |
| 397 | 20230907 | 122900 | 12630151300 | 57600 | 57500 | 57600 | 57500 | 42 |
| 398 | 20230907 | 122800 | 12627733800 | 57500 | 57400 | 57600 | 57400 | 883 |
| 399 | 20230907 | 122700 | 12576951800 | 57400 | 57400 | 57400 | 57400 | 29 |
| 400 | 20230907 | 122600 | 12575287200 | 57400 | 57300 | 57500 | 57300 | 164 |
| 401 | 20230907 | 122500 | 12565871600 | 57300 | 57300 | 57300 | 57300 | 55 |
| 402 | 20230907 | 122400 | 12562720100 | 57300 | 57200 | 57500 | 57200 | 683 |
| 403 | 20230907 | 122300 | 12523611800 | 57200 | 57200 | 57300 | 57200 | 80 |
| 404 | 20230907 | 122200 | 12519035300 | 57200 | 57300 | 57300 | 57200 | 41 |
| 405 | 20230907 | 122100 | 12516687000 | 57300 | 57300 | 57400 | 57200 | 904 |
| 406 | 20230907 | 122000 | 12464899900 | 57300 | 57400 | 57400 | 57300 | 53 |
| 407 | 20230907 | 121900 | 12461859000 | 57300 | 57300 | 57300 | 57300 | 31 |
| 408 | 20230907 | 121800 | 12460082700 | 57300 | 57400 | 57500 | 57300 | 258 |
| 409 | 20230907 | 121700 | 12445269600 | 57400 | 57400 | 57400 | 57400 | 181 |
| 410 | 20230907 | 121600 | 12434880200 | 57400 | 57600 | 57600 | 57400 | 248 |
| 411 | 20230907 | 121500 | 12420614800 | 57500 | 57500 | 57500 | 57500 | 534 |
| 412 | 20230907 | 121400 | 12389909800 | 57500 | 57500 | 57500 | 57200 | 401 |
| 413 | 20230907 | 121300 | 12366854500 | 57200 | 57200 | 57500 | 57200 | 98 |
| 414 | 20230907 | 121200 | 12361233900 | 57200 | 57200 | 57400 | 57200 | 53 |
| 415 | 20230907 | 121100 | 12358196800 | 57200 | 57100 | 57300 | 57100 | 302 |
| 416 | 20230907 | 121000 | 12340903700 | 57300 | 57200 | 57300 | 57100 | 467 |
| 417 | 20230907 | 120900 | 12314158500 | 57100 | 57100 | 57100 | 57000 | 26 |
| 418 | 20230907 | 120800 | 12312674200 | 57000 | 57100 | 57200 | 57000 | 239 |
| 419 | 20230907 | 120700 | 12299039500 | 57000 | 57000 | 57000 | 56900 | 150 |
| 420 | 20230907 | 120600 | 12290497900 | 57100 | 57300 | 57300 | 57000 | 1272 |
| 421 | 20230907 | 120500 | 12217911500 | 57200 | 57300 | 57300 | 57200 | 593 |
| 422 | 20230907 | 120400 | 12183933500 | 57300 | 57300 | 57400 | 57300 | 138 |
| 423 | 20230907 | 120300 | 12176022900 | 57400 | 57500 | 57500 | 57300 | 284 |
| 424 | 20230907 | 120200 | 12159712700 | 57500 | 57500 | 57600 | 57500 | 513 |
| 425 | 20230907 | 120100 | 12130215100 | 57500 | 57400 | 57500 | 57300 | 126 |
| 426 | 20230907 | 120000 | 12122982800 | 57200 | 57200 | 57400 | 57200 | 80 |
| 427 | 20230907 | 115900 | 12118401900 | 57200 | 57200 | 57200 | 57100 | 565 |
| 428 | 20230907 | 115800 | 12086137900 | 57200 | 57200 | 57400 | 57100 | 207 |
| 429 | 20230907 | 115700 | 12074298400 | 57200 | 57200 | 57200 | 57100 | 378 |
| 430 | 20230907 | 115600 | 12052697300 | 57200 | 57500 | 57500 | 57200 | 191 |
| 431 | 20230907 | 115500 | 12041753200 | 57200 | 57200 | 57200 | 57100 | 389 |
| 432 | 20230907 | 115400 | 12019502700 | 57200 | 57300 | 57600 | 57200 | 376 |
| 433 | 20230907 | 115300 | 11997956300 | 57300 | 57400 | 57400 | 57300 | 156 |
| 434 | 20230907 | 115200 | 11989002000 | 57400 | 57700 | 57700 | 57400 | 127 |
| 435 | 20230907 | 115100 | 11981678400 | 57300 | 57500 | 57700 | 57300 | 1600 |
| 436 | 20230907 | 115000 | 11889677900 | 57500 | 57500 | 57600 | 57500 | 625 |
| 437 | 20230907 | 114900 | 11853736000 | 57500 | 57500 | 57500 | 57500 | 230 |
| 438 | 20230907 | 114800 | 11840511000 | 57500 | 57600 | 57700 | 57500 | 1019 |
| 439 | 20230907 | 114700 | 11781877400 | 57600 | 57600 | 57600 | 57600 | 458 |
| 440 | 20230907 | 114600 | 11755496600 | 57700 | 57700 | 57700 | 57600 | 150 |
| 441 | 20230907 | 114500 | 11746852500 | 57600 | 57500 | 57600 | 57500 | 456 |
| 442 | 20230907 | 114400 | 11720590900 | 57500 | 57600 | 57600 | 57500 | 140 |
| 443 | 20230907 | 114300 | 11712530700 | 57500 | 57600 | 57700 | 57500 | 508 |
| 444 | 20230907 | 114200 | 11683272000 | 57600 | 57700 | 57800 | 57600 | 396 |
| 445 | 20230907 | 114100 | 11660411800 | 57700 | 57600 | 57700 | 57600 | 98 |
| 446 | 20230907 | 114000 | 11654762200 | 57600 | 57800 | 57800 | 57500 | 143 |
| 447 | 20230907 | 113900 | 11646512000 | 57800 | 57400 | 57900 | 57400 | 844 |
| 448 | 20230907 | 113800 | 11597862600 | 57400 | 57500 | 57600 | 57400 | 101 |
| 449 | 20230907 | 113700 | 11592056300 | 57500 | 57500 | 57500 | 57400 | 247 |
| 450 | 20230907 | 113600 | 11577854400 | 57400 | 57300 | 57500 | 57300 | 446 |
| 451 | 20230907 | 113500 | 11552247400 | 57300 | 56900 | 57300 | 56900 | 599 |
| 452 | 20230907 | 113400 | 11518055000 | 56900 | 57000 | 57000 | 56900 | 447 |
| 453 | 20230907 | 113300 | 11492590600 | 57000 | 56900 | 57000 | 56800 | 591 |
| 454 | 20230907 | 113200 | 11459000300 | 56900 | 56800 | 56900 | 56800 | 1035 |
| 455 | 20230907 | 113100 | 11400192300 | 56700 | 56700 | 56700 | 56600 | 299 |
| 456 | 20230907 | 113000 | 11383241500 | 56700 | 56700 | 56700 | 56600 | 227 |
| 457 | 20230907 | 112900 | 11370376600 | 56700 | 56500 | 56700 | 56500 | 126 |
| 458 | 20230907 | 112800 | 11363250200 | 56500 | 56400 | 56500 | 56400 | 1014 |
| 459 | 20230907 | 112700 | 11305974600 | 56400 | 56300 | 56400 | 56300 | 285 |
| 460 | 20230907 | 112600 | 11289912300 | 56300 | 56200 | 56300 | 56200 | 407 |
| 461 | 20230907 | 112500 | 11267003800 | 56200 | 56200 | 56300 | 56200 | 208 |
| 462 | 20230907 | 112400 | 11255313800 | 56300 | 56200 | 56300 | 56200 | 1581 |
| 463 | 20230907 | 112300 | 11166395100 | 56200 | 56400 | 56400 | 56200 | 39 |
| 464 | 20230907 | 112200 | 11164198300 | 56200 | 56200 | 56500 | 56100 | 1322 |
| 465 | 20230907 | 112100 | 11089925400 | 56300 | 56400 | 56400 | 56100 | 1588 |
| 466 | 20230907 | 112000 | 11000609600 | 56400 | 56700 | 56700 | 56300 | 3347 |
| 467 | 20230907 | 111900 | 10811792100 | 56600 | 56600 | 56800 | 56500 | 323 |
| 468 | 20230907 | 111800 | 10793513000 | 56600 | 56600 | 56800 | 56500 | 874 |
| 469 | 20230907 | 111700 | 10744058500 | 56700 | 56700 | 56700 | 56700 | 389 |
| 470 | 20230907 | 111600 | 10722002200 | 56700 | 56700 | 56800 | 56600 | 1568 |
| 471 | 20230907 | 111500 | 10633135300 | 56700 | 56800 | 56800 | 56700 | 995 |
| 472 | 20230907 | 111400 | 10576681800 | 56800 | 56800 | 56800 | 56800 | 250 |
| 473 | 20230907 | 111300 | 10562481800 | 56800 | 57100 | 57100 | 56800 | 250 |
| 474 | 20230907 | 111200 | 10548277200 | 57100 | 57200 | 57200 | 56800 | 776 |
| 475 | 20230907 | 111100 | 10504016000 | 56900 | 56900 | 57000 | 56900 | 220 |
| 476 | 20230907 | 111000 | 10491478400 | 56900 | 57400 | 57400 | 56900 | 4775 |
| 477 | 20230907 | 110900 | 10219045000 | 57300 | 57300 | 57400 | 57300 | 234 |
| 478 | 20230907 | 110800 | 10205623900 | 57300 | 57300 | 57300 | 57200 | 64 |
| 479 | 20230907 | 110700 | 10201956800 | 57300 | 57300 | 57300 | 57300 | 119 |
| 480 | 20230907 | 110600 | 10195138100 | 57300 | 57200 | 57400 | 57200 | 1650 |
| 481 | 20230907 | 110500 | 10100731000 | 57300 | 57400 | 57400 | 57300 | 85 |
| 482 | 20230907 | 110400 | 10095856500 | 57300 | 57500 | 57500 | 57300 | 1194 |
| 483 | 20230907 | 110300 | 10027285200 | 57500 | 57700 | 57700 | 57500 | 58 |
| 484 | 20230907 | 110200 | 10023942600 | 57700 | 57600 | 57700 | 57600 | 136 |
| 485 | 20230907 | 110100 | 10016107200 | 57600 | 57500 | 57600 | 57400 | 151 |
| 486 | 20230907 | 110000 | 10007419100 | 57500 | 57500 | 57500 | 57400 | 217 |
| 487 | 20230907 | 105900 | 9994946800 | 57500 | 57500 | 57500 | 57500 | 631 |
| 488 | 20230907 | 105800 | 9958664300 | 57400 | 57400 | 57500 | 57400 | 290 |
| 489 | 20230907 | 105700 | 9942016900 | 57400 | 57700 | 57700 | 57400 | 776 |
| 490 | 20230907 | 105600 | 9897409200 | 57600 | 57500 | 57700 | 57500 | 342 |
| 491 | 20230907 | 105500 | 9877734100 | 57400 | 57400 | 57500 | 57400 | 98 |
| 492 | 20230907 | 105400 | 9872108700 | 57400 | 57300 | 57400 | 57200 | 654 |
| 493 | 20230907 | 105300 | 9834629900 | 57200 | 57500 | 57500 | 57200 | 508 |
| 494 | 20230907 | 105200 | 9805510300 | 57500 | 57400 | 57500 | 57400 | 519 |
| 495 | 20230907 | 105100 | 9775715100 | 57300 | 57400 | 57400 | 57200 | 667 |
| 496 | 20230907 | 105000 | 9737518600 | 57400 | 57100 | 57500 | 57100 | 574 |
| 497 | 20230907 | 104900 | 9704667700 | 57300 | 57400 | 57400 | 57100 | 1694 |
| 498 | 20230907 | 104800 | 9607834100 | 57400 | 57400 | 57400 | 57400 | 495 |
| 499 | 20230907 | 104700 | 9579421100 | 57400 | 57500 | 57500 | 57300 | 1532 |
| 500 | 20230907 | 104600 | 9491501200 | 57500 | 57500 | 57700 | 57400 | 399 |
| 501 | 20230907 | 104500 | 9468551600 | 57500 | 57400 | 57500 | 57400 | 912 |
| 502 | 20230907 | 104400 | 9416118300 | 57400 | 57400 | 57500 | 57400 | 190 |
| 503 | 20230907 | 104300 | 9405202300 | 57400 | 57400 | 57500 | 57400 | 61 |
| 504 | 20230907 | 104200 | 9401697900 | 57400 | 57500 | 57500 | 57400 | 824 |
| 505 | 20230907 | 104100 | 9354381900 | 57500 | 57400 | 57600 | 57400 | 463 |
| 506 | 20230907 | 104000 | 9327767400 | 57400 | 57400 | 57400 | 57400 | 173 |
| 507 | 20230907 | 103900 | 9317837200 | 57400 | 57500 | 57500 | 57400 | 743 |
| 508 | 20230907 | 103800 | 9275115100 | 57600 | 57600 | 57700 | 57600 | 327 |
| 509 | 20230907 | 103700 | 9256278400 | 57600 | 57700 | 57700 | 57600 | 711 |
| 510 | 20230907 | 103600 | 9215296800 | 57600 | 57900 | 58000 | 57600 | 2119 |
| 511 | 20230907 | 103500 | 9092940000 | 57800 | 58000 | 58000 | 57800 | 148 |
| 512 | 20230907 | 103400 | 9084367200 | 58000 | 57800 | 58000 | 57700 | 1306 |
| 513 | 20230907 | 103300 | 9008767700 | 57700 | 57800 | 57800 | 57700 | 156 |
| 514 | 20230907 | 103200 | 8999754700 | 57800 | 57800 | 57800 | 57700 | 53 |
| 515 | 20230907 | 103100 | 8996694000 | 57800 | 57600 | 57800 | 57600 | 231 |
| 516 | 20230907 | 103000 | 8983376000 | 57700 | 57500 | 57700 | 57500 | 542 |
| 517 | 20230907 | 102900 | 8952201900 | 57500 | 57500 | 57500 | 57400 | 76 |
| 518 | 20230907 | 102800 | 8947833800 | 57500 | 57400 | 57500 | 57400 | 157 |
| 519 | 20230907 | 102700 | 8938817900 | 57500 | 57400 | 57500 | 57400 | 77 |
| 520 | 20230907 | 102600 | 8934397100 | 57400 | 57400 | 57600 | 57400 | 384 |
| 521 | 20230907 | 102500 | 8912324800 | 57400 | 57600 | 57800 | 57400 | 1460 |
| 522 | 20230907 | 102400 | 8828230100 | 57400 | 57500 | 57500 | 57100 | 1300 |
| 523 | 20230907 | 102300 | 8753783600 | 57500 | 57400 | 57500 | 57400 | 904 |
| 524 | 20230907 | 102200 | 8701822300 | 57400 | 57300 | 57500 | 57300 | 2164 |
| 525 | 20230907 | 102100 | 8577617900 | 57300 | 57500 | 57500 | 57300 | 243 |
| 526 | 20230907 | 102000 | 8563668000 | 57500 | 57200 | 57500 | 57200 | 593 |
| 527 | 20230907 | 101900 | 8529678700 | 57400 | 57500 | 57500 | 57300 | 2941 |
| 528 | 20230907 | 101800 | 8360912800 | 57500 | 57600 | 57600 | 57400 | 518 |
| 529 | 20230907 | 101700 | 8331117900 | 57600 | 57700 | 57900 | 57500 | 463 |
| 530 | 20230907 | 101600 | 8304398800 | 57800 | 57900 | 57900 | 57400 | 505 |
| 531 | 20230907 | 101500 | 8275284300 | 58000 | 57500 | 58000 | 57400 | 1020 |
| 532 | 20230907 | 101400 | 8216683400 | 57500 | 57800 | 57800 | 57500 | 4359 |
| 533 | 20230907 | 101300 | 7965666500 | 57700 | 58300 | 58400 | 57700 | 1308 |
| 534 | 20230907 | 101200 | 7889798300 | 58300 | 58000 | 58300 | 58000 | 392 |
| 535 | 20230907 | 101100 | 7866998200 | 58000 | 58000 | 58100 | 58000 | 828 |
| 536 | 20230907 | 101000 | 7818967200 | 58100 | 58200 | 58200 | 58100 | 228 |
| 537 | 20230907 | 100900 | 7805703400 | 58200 | 58200 | 58200 | 58200 | 367 |
| 538 | 20230907 | 100800 | 7784344000 | 58200 | 58300 | 58400 | 58200 | 177 |
| 539 | 20230907 | 100700 | 7774027100 | 58300 | 58100 | 58300 | 58100 | 637 |
| 540 | 20230907 | 100600 | 7736999100 | 58100 | 58100 | 58200 | 58100 | 518 |
| 541 | 20230907 | 100500 | 7706900700 | 58100 | 58100 | 58200 | 58100 | 81 |
| 542 | 20230907 | 100400 | 7702192600 | 58200 | 58300 | 58300 | 58100 | 113 |
| 543 | 20230907 | 100300 | 7695614600 | 58300 | 57800 | 58300 | 57800 | 1491 |
| 544 | 20230907 | 100200 | 7609066700 | 57800 | 57800 | 57800 | 57500 | 1106 |
| 545 | 20230907 | 100100 | 7545276700 | 57700 | 57900 | 57900 | 57700 | 337 |
| 546 | 20230907 | 100000 | 7525804800 | 57900 | 57900 | 58000 | 57900 | 223 |
| 547 | 20230907 | 095900 | 7512892800 | 57900 | 58000 | 58000 | 57900 | 49 |
| 548 | 20230907 | 095800 | 7510054900 | 57900 | 57800 | 58000 | 57800 | 598 |
| 549 | 20230907 | 095700 | 7475458100 | 57800 | 57800 | 57900 | 57600 | 453 |
| 550 | 20230907 | 095600 | 7449316000 | 57900 | 57800 | 57900 | 57600 | 1221 |
| 551 | 20230907 | 095500 | 7378834400 | 57800 | 57700 | 57800 | 57600 | 1393 |
| 552 | 20230907 | 095400 | 7298538900 | 57700 | 57800 | 57900 | 57700 | 521 |
| 553 | 20230907 | 095300 | 7268395000 | 57900 | 58000 | 58000 | 57600 | 665 |
| 554 | 20230907 | 095200 | 7229938700 | 57900 | 57800 | 58000 | 57600 | 1391 |
| 555 | 20230907 | 095100 | 7149571100 | 57800 | 58000 | 58000 | 57700 | 1243 |
| 556 | 20230907 | 095000 | 7077726100 | 58000 | 57900 | 58100 | 57700 | 474 |
| 557 | 20230907 | 094900 | 7050306600 | 58100 | 58000 | 58300 | 57800 | 807 |
| 558 | 20230907 | 094800 | 7003537200 | 58200 | 58400 | 58400 | 57800 | 612 |
| 559 | 20230907 | 094700 | 6968026900 | 58400 | 58400 | 58500 | 57800 | 3335 |
| 560 | 20230907 | 094600 | 6774164900 | 58400 | 58600 | 58600 | 58400 | 1257 |
| 561 | 20230907 | 094500 | 6700580000 | 58600 | 58700 | 58700 | 58600 | 478 |
| 562 | 20230907 | 094400 | 6672549400 | 58700 | 58900 | 58900 | 58700 | 1352 |
| 563 | 20230907 | 094300 | 6593141600 | 58900 | 58900 | 59000 | 58900 | 446 |
| 564 | 20230907 | 094200 | 6566870700 | 58900 | 59000 | 59000 | 58900 | 240 |
| 565 | 20230907 | 094100 | 6552734300 | 59000 | 59000 | 59100 | 58900 | 311 |
| 566 | 20230907 | 094000 | 6534380500 | 58900 | 58800 | 59000 | 58600 | 802 |
| 567 | 20230907 | 093900 | 6487213200 | 58800 | 59000 | 59100 | 58800 | 303 |
| 568 | 20230907 | 093800 | 6469331200 | 59000 | 58900 | 59000 | 58900 | 643 |
| 569 | 20230907 | 093700 | 6431426300 | 58600 | 58800 | 58900 | 58600 | 817 |
| 570 | 20230907 | 093600 | 6383411900 | 58800 | 58800 | 58900 | 58700 | 238 |
| 571 | 20230907 | 093500 | 6369415500 | 58800 | 58800 | 58900 | 58700 | 297 |
| 572 | 20230907 | 093400 | 6351952000 | 58600 | 58600 | 58700 | 58600 | 376 |
| 573 | 20230907 | 093300 | 6329917000 | 58600 | 58800 | 58900 | 58600 | 1356 |
| 574 | 20230907 | 093200 | 6250420200 | 58900 | 59000 | 59000 | 58800 | 395 |
| 575 | 20230907 | 093100 | 6227160100 | 59000 | 58700 | 59000 | 58600 | 456 |
| 576 | 20230907 | 093000 | 6200371900 | 58700 | 59000 | 59000 | 58700 | 690 |
| 577 | 20230907 | 092900 | 6159830200 | 59100 | 59400 | 59500 | 59100 | 2656 |
| 578 | 20230907 | 092800 | 6002342700 | 59400 | 58800 | 59400 | 58800 | 4494 |
| 579 | 20230907 | 092700 | 5736843400 | 58800 | 58800 | 58800 | 58600 | 548 |
| 580 | 20230907 | 092600 | 5704709400 | 58800 | 58800 | 58900 | 58600 | 1171 |
| 581 | 20230907 | 092500 | 5635884900 | 58800 | 58900 | 58900 | 58800 | 720 |
| 582 | 20230907 | 092400 | 5593491900 | 58900 | 58500 | 58900 | 58400 | 2046 |
| 583 | 20230907 | 092300 | 5473534200 | 58500 | 58100 | 58600 | 58100 | 1133 |
| 584 | 20230907 | 092200 | 5407322700 | 58300 | 58300 | 58300 | 57900 | 1497 |
| 585 | 20230907 | 092100 | 5320309000 | 58300 | 58500 | 58600 | 58300 | 1934 |
| 586 | 20230907 | 092000 | 5207241600 | 58500 | 58600 | 58700 | 58500 | 1988 |
| 587 | 20230907 | 091900 | 5090799700 | 58600 | 58200 | 58900 | 58200 | 4662 |
| 588 | 20230907 | 091800 | 4817915000 | 58300 | 57900 | 58300 | 57900 | 812 |
| 589 | 20230907 | 091700 | 4770692300 | 58000 | 57900 | 58000 | 57900 | 1426 |
| 590 | 20230907 | 091600 | 4688030800 | 58000 | 57900 | 58400 | 57800 | 4981 |
| 591 | 20230907 | 091500 | 4398794800 | 57800 | 57600 | 57900 | 57300 | 1945 |
| 592 | 20230907 | 091400 | 4286887800 | 57400 | 57500 | 57600 | 57100 | 921 |
| 593 | 20230907 | 091300 | 4233922300 | 57400 | 57000 | 57400 | 57000 | 1486 |
| 594 | 20230907 | 091200 | 4148899000 | 57000 | 57300 | 57300 | 56600 | 4471 |
| 595 | 20230907 | 091100 | 3894168700 | 57400 | 57200 | 57400 | 57200 | 2013 |
| 596 | 20230907 | 091000 | 3778887300 | 57300 | 56900 | 57600 | 56900 | 4760 |
| 597 | 20230907 | 090900 | 3505680600 | 56900 | 56400 | 57000 | 56100 | 5571 |
| 598 | 20230907 | 090800 | 3190765600 | 56100 | 57000 | 57100 | 55700 | 15608 |
| 599 | 20230907 | 090700 | 2312221200 | 57000 | 58000 | 58000 | 56700 | 9486 |
| 600 | 20230907 | 090600 | 1769676000 | 58000 | 57700 | 58000 | 57600 | 2465 |
| 601 | 20230907 | 090500 | 1627133600 | 58000 | 58200 | 58500 | 57200 | 7505 |
| 602 | 20230907 | 090400 | 1193675000 | 58100 | 59300 | 59400 | 58100 | 4470 |
| 603 | 20230907 | 090300 | 931304900 | 59400 | 59700 | 59900 | 59300 | 2468 |
| 604 | 20230907 | 090200 | 784248300 | 59800 | 59800 | 60000 | 59700 | 3159 |
| 605 | 20230907 | 090100 | 595217000 | 59800 | 59100 | 59800 | 59100 | 3256 |
| 606 | 20230907 | 090000 | 402028600 | 59100 | 59100 | 59300 | 59000 | 6723 |