32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230907 | 190700 | 7119656800 | 67500 | 67500 | 67500 | 67500 | 24378 |
| 3 | 20230907 | 190600 | 7119656800 | 67500 | 67500 | 67500 | 67500 | 0 |
| 4 | 20230907 | 190500 | 7119656800 | 67500 | 67500 | 67500 | 67500 | 0 |
| 5 | 20230907 | 190400 | 7119656800 | 67500 | 67500 | 67500 | 67500 | 0 |
| 6 | 20230907 | 190300 | 7119656800 | 67500 | 67500 | 67500 | 67500 | 0 |
| 7 | 20230907 | 190200 | 7119656800 | 67500 | 67500 | 67500 | 67500 | 0 |
| 8 | 20230907 | 190100 | 7119656800 | 67500 | 67500 | 67500 | 67500 | 0 |
| 9 | 20230907 | 190000 | 7119656800 | 67500 | 67500 | 67500 | 67500 | 0 |
| 10 | 20230907 | 185900 | 7119656800 | 67500 | 67500 | 67500 | 67500 | 0 |
| 11 | 20230907 | 185800 | 7119656800 | 67500 | 67500 | 67500 | 67500 | 0 |
| 12 | 20230907 | 185700 | 7119656800 | 67500 | 67500 | 67500 | 67500 | 0 |
| 13 | 20230907 | 185600 | 7119656800 | 67500 | 67500 | 67500 | 67500 | 0 |
| 14 | 20230907 | 185500 | 7119656800 | 67500 | 67500 | 67500 | 67500 | 0 |
| 15 | 20230907 | 185400 | 7119656800 | 67500 | 67500 | 67500 | 67500 | 0 |
| 16 | 20230907 | 185300 | 7119656800 | 67500 | 67500 | 67500 | 67500 | 0 |
| 17 | 20230907 | 185200 | 7119656800 | 67500 | 67500 | 67500 | 67500 | 0 |
| 18 | 20230907 | 185100 | 7119656800 | 67500 | 67500 | 67500 | 67500 | 0 |
| 19 | 20230907 | 185000 | 7119656800 | 67500 | 67500 | 67500 | 67500 | 0 |
| 20 | 20230907 | 184900 | 7119656800 | 67500 | 67500 | 67500 | 67500 | 0 |
| 21 | 20230907 | 184800 | 7119656800 | 67500 | 67500 | 67500 | 67500 | 0 |
| 22 | 20230907 | 184700 | 7119656800 | 67500 | 67500 | 67500 | 67500 | 0 |
| 23 | 20230907 | 184600 | 7119656800 | 67500 | 67500 | 67500 | 67500 | 0 |
| 24 | 20230907 | 184500 | 7119656800 | 67500 | 67500 | 67500 | 67500 | 0 |
| 25 | 20230907 | 184400 | 7119656800 | 67500 | 67500 | 67500 | 67500 | 0 |
| 26 | 20230907 | 184300 | 7119656800 | 67500 | 67500 | 67500 | 67500 | 0 |
| 27 | 20230907 | 184200 | 7119656800 | 67500 | 67500 | 67500 | 67500 | 0 |
| 28 | 20230907 | 184100 | 7119656800 | 67500 | 67500 | 67500 | 67500 | 0 |
| 29 | 20230907 | 184000 | 7119656800 | 67500 | 67500 | 67500 | 67500 | 0 |
| 30 | 20230907 | 183900 | 7119656800 | 67500 | 67500 | 67500 | 67500 | 0 |
| 31 | 20230907 | 183800 | 7119656800 | 67500 | 67500 | 67500 | 67500 | 0 |
| 32 | 20230907 | 183700 | 7119656800 | 67500 | 67500 | 67500 | 67500 | 24378 |
| 33 | 20230907 | 183600 | 7119656800 | 67500 | 67500 | 67500 | 67500 | 0 |
| 34 | 20230907 | 183500 | 7119656800 | 67500 | 67500 | 67500 | 67500 | 0 |
| 35 | 20230907 | 183400 | 7119656800 | 67500 | 67500 | 67500 | 67500 | 0 |
| 36 | 20230907 | 183300 | 7119656800 | 67500 | 67500 | 67500 | 67500 | 0 |
| 37 | 20230907 | 183200 | 7119656800 | 67500 | 67500 | 67500 | 67500 | 0 |
| 38 | 20230907 | 183100 | 7119656800 | 67500 | 67500 | 67500 | 67500 | 0 |
| 39 | 20230907 | 183000 | 7119656800 | 67500 | 67500 | 67500 | 67500 | 0 |
| 40 | 20230907 | 182900 | 7119656800 | 67500 | 67500 | 67500 | 67500 | 0 |
| 41 | 20230907 | 182800 | 7119656800 | 67500 | 67500 | 67500 | 67500 | 0 |
| 42 | 20230907 | 182700 | 7119656800 | 67500 | 67500 | 67500 | 67500 | 0 |
| 43 | 20230907 | 182600 | 7119656800 | 67500 | 67500 | 67500 | 67500 | 0 |
| 44 | 20230907 | 182500 | 7119656800 | 67500 | 67500 | 67500 | 67500 | 0 |
| 45 | 20230907 | 182400 | 7119656800 | 67500 | 67500 | 67500 | 67500 | 0 |
| 46 | 20230907 | 182300 | 7119656800 | 67500 | 67500 | 67500 | 67500 | 0 |
| 47 | 20230907 | 182200 | 7119656800 | 67500 | 67500 | 67500 | 67500 | 0 |
| 48 | 20230907 | 182100 | 7119656800 | 67500 | 67500 | 67500 | 67500 | 0 |
| 49 | 20230907 | 182000 | 7119656800 | 67500 | 67500 | 67500 | 67500 | 0 |
| 50 | 20230907 | 181900 | 7119656800 | 67500 | 67500 | 67500 | 67500 | 0 |
| 51 | 20230907 | 181800 | 7119656800 | 67500 | 67500 | 67500 | 67500 | 0 |
| 52 | 20230907 | 181700 | 7119656800 | 67500 | 67500 | 67500 | 67500 | 0 |
| 53 | 20230907 | 181600 | 7119656800 | 67500 | 67500 | 67500 | 67500 | 0 |
| 54 | 20230907 | 181500 | 7119656800 | 67500 | 67500 | 67500 | 67500 | 0 |
| 55 | 20230907 | 181400 | 7119656800 | 67500 | 67500 | 67500 | 67500 | 0 |
| 56 | 20230907 | 181300 | 7119656800 | 67500 | 67500 | 67500 | 67500 | 0 |
| 57 | 20230907 | 181200 | 7119656800 | 67500 | 67500 | 67500 | 67500 | 0 |
| 58 | 20230907 | 181100 | 7119656800 | 67500 | 67500 | 67500 | 67500 | 0 |
| 59 | 20230907 | 181000 | 7119656800 | 67500 | 67500 | 67500 | 67500 | 0 |
| 60 | 20230907 | 180900 | 7119656800 | 67500 | 67500 | 67500 | 67500 | 0 |
| 61 | 20230907 | 180800 | 7119656800 | 67500 | 67500 | 67500 | 67500 | 0 |
| 62 | 20230907 | 180700 | 7119656800 | 67500 | 67500 | 67500 | 67500 | 24378 |
| 63 | 20230907 | 180600 | 7119656800 | 67500 | 67500 | 67500 | 67500 | 0 |
| 64 | 20230907 | 180500 | 7119656800 | 67500 | 67500 | 67500 | 67500 | 0 |
| 65 | 20230907 | 180400 | 7119656800 | 67500 | 67500 | 67500 | 67500 | 0 |
| 66 | 20230907 | 180300 | 7119656800 | 67500 | 67500 | 67500 | 67500 | 0 |
| 67 | 20230907 | 180200 | 7119656800 | 67500 | 67500 | 67500 | 67500 | 0 |
| 68 | 20230907 | 180100 | 7119656800 | 67500 | 67500 | 67500 | 67500 | 0 |
| 69 | 20230907 | 180000 | 7119656800 | 67500 | 67500 | 67500 | 67500 | 0 |
| 70 | 20230907 | 175900 | 7119656800 | 67500 | 67500 | 67500 | 67500 | 0 |
| 71 | 20230907 | 175800 | 7119656800 | 67500 | 67500 | 67500 | 67500 | 0 |
| 72 | 20230907 | 175700 | 7119656800 | 67500 | 67500 | 67500 | 67500 | 0 |
| 73 | 20230907 | 175600 | 7119656800 | 67500 | 67500 | 67500 | 67500 | 0 |
| 74 | 20230907 | 175500 | 7119656800 | 67500 | 67500 | 67500 | 67500 | 0 |
| 75 | 20230907 | 175400 | 7119656800 | 67500 | 67500 | 67500 | 67500 | 0 |
| 76 | 20230907 | 175300 | 7119656800 | 67500 | 67500 | 67500 | 67500 | 0 |
| 77 | 20230907 | 175200 | 7119656800 | 67500 | 67500 | 67500 | 67500 | 0 |
| 78 | 20230907 | 175100 | 7119656800 | 67500 | 67500 | 67500 | 67500 | 0 |
| 79 | 20230907 | 175000 | 7119656800 | 67500 | 67500 | 67500 | 67500 | 0 |
| 80 | 20230907 | 174900 | 7119656800 | 67500 | 67500 | 67500 | 67500 | 0 |
| 81 | 20230907 | 174800 | 7119656800 | 67500 | 67500 | 67500 | 67500 | 0 |
| 82 | 20230907 | 174700 | 7119656800 | 67500 | 67500 | 67500 | 67500 | 0 |
| 83 | 20230907 | 174600 | 7119656800 | 67500 | 67500 | 67500 | 67500 | 0 |
| 84 | 20230907 | 174500 | 7119656800 | 67500 | 67500 | 67500 | 67500 | 0 |
| 85 | 20230907 | 174400 | 7119656800 | 67500 | 67500 | 67500 | 67500 | 0 |
| 86 | 20230907 | 174300 | 7119656800 | 67500 | 67500 | 67500 | 67500 | 0 |
| 87 | 20230907 | 174200 | 7119656800 | 67500 | 67500 | 67500 | 67500 | 0 |
| 88 | 20230907 | 174100 | 7119656800 | 67500 | 67500 | 67500 | 67500 | 0 |
| 89 | 20230907 | 174000 | 7119656800 | 67500 | 67500 | 67500 | 67500 | 0 |
| 90 | 20230907 | 173900 | 7119656800 | 67500 | 67500 | 67500 | 67500 | 0 |
| 91 | 20230907 | 173800 | 7119656800 | 67500 | 67500 | 67500 | 67500 | 0 |
| 92 | 20230907 | 173700 | 7119656800 | 67500 | 67500 | 67500 | 67500 | 24378 |
| 93 | 20230907 | 173600 | 7119656800 | 67500 | 67500 | 67500 | 67500 | 0 |
| 94 | 20230907 | 173500 | 7119656800 | 67500 | 67500 | 67500 | 67500 | 0 |
| 95 | 20230907 | 173400 | 7119656800 | 67500 | 67500 | 67500 | 67500 | 0 |
| 96 | 20230907 | 173300 | 7119656800 | 67500 | 67500 | 67500 | 67500 | 0 |
| 97 | 20230907 | 173200 | 7119656800 | 67500 | 67500 | 67500 | 67500 | 0 |
| 98 | 20230907 | 173100 | 7119656800 | 67500 | 67500 | 67500 | 67500 | 0 |
| 99 | 20230907 | 173000 | 7119656800 | 67500 | 67500 | 67500 | 67500 | 0 |
| 100 | 20230907 | 172900 | 7119656800 | 67500 | 67500 | 67500 | 67500 | 0 |
| 101 | 20230907 | 172800 | 7119656800 | 67500 | 67500 | 67500 | 67500 | 0 |
| 102 | 20230907 | 172700 | 7119656800 | 67500 | 67500 | 67500 | 67500 | 0 |
| 103 | 20230907 | 172600 | 7119656800 | 67500 | 67500 | 67500 | 67500 | 0 |
| 104 | 20230907 | 172500 | 7119656800 | 67500 | 67500 | 67500 | 67500 | 0 |
| 105 | 20230907 | 172400 | 7119656800 | 67500 | 67500 | 67500 | 67500 | 0 |
| 106 | 20230907 | 172300 | 7119656800 | 67500 | 67500 | 67500 | 67500 | 0 |
| 107 | 20230907 | 172200 | 7119656800 | 67500 | 67500 | 67500 | 67500 | 0 |
| 108 | 20230907 | 172100 | 7119656800 | 67500 | 67500 | 67500 | 67500 | 0 |
| 109 | 20230907 | 172000 | 7119656800 | 67500 | 67500 | 67500 | 67500 | 0 |
| 110 | 20230907 | 171900 | 7119656800 | 67500 | 67500 | 67500 | 67500 | 0 |
| 111 | 20230907 | 171800 | 7119656800 | 67500 | 67500 | 67500 | 67500 | 0 |
| 112 | 20230907 | 171700 | 7119656800 | 67500 | 67500 | 67500 | 67500 | 0 |
| 113 | 20230907 | 171600 | 7119656800 | 67500 | 67500 | 67500 | 67500 | 0 |
| 114 | 20230907 | 171500 | 7119656800 | 67500 | 67500 | 67500 | 67500 | 0 |
| 115 | 20230907 | 171400 | 7119656800 | 67500 | 67500 | 67500 | 67500 | 0 |
| 116 | 20230907 | 171300 | 7119656800 | 67500 | 67500 | 67500 | 67500 | 0 |
| 117 | 20230907 | 171200 | 7119656800 | 67500 | 67500 | 67500 | 67500 | 0 |
| 118 | 20230907 | 171100 | 7119656800 | 67500 | 67500 | 67500 | 67500 | 0 |
| 119 | 20230907 | 171000 | 7119656800 | 67500 | 67500 | 67500 | 67500 | 0 |
| 120 | 20230907 | 170900 | 7119656800 | 67500 | 67500 | 67500 | 67500 | 0 |
| 121 | 20230907 | 170800 | 7119656800 | 67500 | 67500 | 67500 | 67500 | 0 |
| 122 | 20230907 | 170700 | 7119656800 | 67500 | 67500 | 67500 | 67500 | 24378 |
| 123 | 20230907 | 170600 | 7119656800 | 67500 | 67500 | 67500 | 67500 | 0 |
| 124 | 20230907 | 170500 | 7119656800 | 67500 | 67500 | 67500 | 67500 | 0 |
| 125 | 20230907 | 170400 | 7119656800 | 67500 | 67500 | 67500 | 67500 | 0 |
| 126 | 20230907 | 170300 | 7119656800 | 67500 | 67500 | 67500 | 67500 | 0 |
| 127 | 20230907 | 170200 | 7119656800 | 67500 | 67500 | 67500 | 67500 | 0 |
| 128 | 20230907 | 170100 | 7119656800 | 67500 | 67500 | 67500 | 67500 | 0 |
| 129 | 20230907 | 170000 | 7119656800 | 67500 | 67500 | 67500 | 67500 | 0 |
| 130 | 20230907 | 165900 | 7119656800 | 67500 | 67500 | 67500 | 67500 | 0 |
| 131 | 20230907 | 165800 | 7119656800 | 67500 | 67500 | 67500 | 67500 | 0 |
| 132 | 20230907 | 165700 | 7119656800 | 67500 | 67500 | 67500 | 67500 | 0 |
| 133 | 20230907 | 165600 | 7119656800 | 67500 | 67500 | 67500 | 67500 | 0 |
| 134 | 20230907 | 165500 | 7119656800 | 67500 | 67500 | 67500 | 67500 | 0 |
| 135 | 20230907 | 165400 | 7119656800 | 67500 | 67500 | 67500 | 67500 | 0 |
| 136 | 20230907 | 165300 | 7119656800 | 67500 | 67500 | 67500 | 67500 | 0 |
| 137 | 20230907 | 165200 | 7119656800 | 67500 | 67500 | 67500 | 67500 | 0 |
| 138 | 20230907 | 165100 | 7119656800 | 67500 | 67500 | 67500 | 67500 | 0 |
| 139 | 20230907 | 165000 | 7119656800 | 67500 | 67500 | 67500 | 67500 | 0 |
| 140 | 20230907 | 164900 | 7119656800 | 67500 | 67500 | 67500 | 67500 | 0 |
| 141 | 20230907 | 164800 | 7119656800 | 67500 | 67500 | 67500 | 67500 | 0 |
| 142 | 20230907 | 164700 | 7119656800 | 67500 | 67500 | 67500 | 67500 | 0 |
| 143 | 20230907 | 164600 | 7119656800 | 67500 | 67500 | 67500 | 67500 | 0 |
| 144 | 20230907 | 164500 | 7119656800 | 67500 | 67500 | 67500 | 67500 | 0 |
| 145 | 20230907 | 164400 | 7119656800 | 67500 | 67500 | 67500 | 67500 | 0 |
| 146 | 20230907 | 164300 | 7119656800 | 67500 | 67500 | 67500 | 67500 | 0 |
| 147 | 20230907 | 164200 | 7119656800 | 67500 | 67500 | 67500 | 67500 | 0 |
| 148 | 20230907 | 164100 | 7119656800 | 67500 | 67500 | 67500 | 67500 | 0 |
| 149 | 20230907 | 164000 | 7119656800 | 67500 | 67500 | 67500 | 67500 | 0 |
| 150 | 20230907 | 163900 | 7119656800 | 67500 | 67500 | 67500 | 67500 | 0 |
| 151 | 20230907 | 163800 | 7119656800 | 67500 | 67500 | 67500 | 67500 | 0 |
| 152 | 20230907 | 163700 | 7119656800 | 67500 | 67500 | 67500 | 67500 | 24378 |
| 153 | 20230907 | 163600 | 7119656800 | 67500 | 67500 | 67500 | 67500 | 0 |
| 154 | 20230907 | 163500 | 7119656800 | 67500 | 67500 | 67500 | 67500 | 0 |
| 155 | 20230907 | 163400 | 7119656800 | 67500 | 67500 | 67500 | 67500 | 0 |
| 156 | 20230907 | 163300 | 7119656800 | 67500 | 67500 | 67500 | 67500 | 0 |
| 157 | 20230907 | 163200 | 7119656800 | 67500 | 67500 | 67500 | 67500 | 0 |
| 158 | 20230907 | 163100 | 7119656800 | 67500 | 67500 | 67500 | 67500 | 0 |
| 159 | 20230907 | 163000 | 7119656800 | 67500 | 67500 | 67500 | 67500 | 0 |
| 160 | 20230907 | 162900 | 7119656800 | 67500 | 67500 | 67500 | 67500 | 0 |
| 161 | 20230907 | 162800 | 7119656800 | 67500 | 67500 | 67500 | 67500 | 0 |
| 162 | 20230907 | 162700 | 7119656800 | 67500 | 67500 | 67500 | 67500 | 0 |
| 163 | 20230907 | 162600 | 7119656800 | 67500 | 67500 | 67500 | 67500 | 0 |
| 164 | 20230907 | 162500 | 7119656800 | 67500 | 67500 | 67500 | 67500 | 0 |
| 165 | 20230907 | 162400 | 7119656800 | 67500 | 67500 | 67500 | 67500 | 0 |
| 166 | 20230907 | 162300 | 7119656800 | 67500 | 67500 | 67500 | 67500 | 0 |
| 167 | 20230907 | 162200 | 7119656800 | 67500 | 67500 | 67500 | 67500 | 0 |
| 168 | 20230907 | 162100 | 7119656800 | 67500 | 67500 | 67500 | 67500 | 0 |
| 169 | 20230907 | 162000 | 7119656800 | 67500 | 67500 | 67500 | 67500 | 0 |
| 170 | 20230907 | 161900 | 7119656800 | 67500 | 67500 | 67500 | 67500 | 0 |
| 171 | 20230907 | 161800 | 7119656800 | 67500 | 67500 | 67500 | 67500 | 0 |
| 172 | 20230907 | 161700 | 7119656800 | 67500 | 67500 | 67500 | 67500 | 0 |
| 173 | 20230907 | 161600 | 7119656800 | 67500 | 67500 | 67500 | 67500 | 0 |
| 174 | 20230907 | 161500 | 7119656800 | 67500 | 67500 | 67500 | 67500 | 0 |
| 175 | 20230907 | 161400 | 7119656800 | 67500 | 67500 | 67500 | 67500 | 0 |
| 176 | 20230907 | 161300 | 7119656800 | 67500 | 67500 | 67500 | 67500 | 0 |
| 177 | 20230907 | 161200 | 7119656800 | 67500 | 67500 | 67500 | 67500 | 0 |
| 178 | 20230907 | 161100 | 7119656800 | 67500 | 67500 | 67500 | 67500 | 0 |
| 179 | 20230907 | 161000 | 7119656800 | 67500 | 67500 | 67500 | 67500 | 0 |
| 180 | 20230907 | 160900 | 7119656800 | 67500 | 67500 | 67500 | 67500 | 0 |
| 181 | 20230907 | 160800 | 7119656800 | 67500 | 67500 | 67500 | 67500 | 0 |
| 182 | 20230907 | 160700 | 7119656800 | 67500 | 67500 | 67500 | 67500 | 24378 |
| 183 | 20230907 | 160600 | 7119656800 | 67500 | 67500 | 67500 | 67500 | 0 |
| 184 | 20230907 | 160500 | 7119656800 | 67500 | 67500 | 67500 | 67500 | 0 |
| 185 | 20230907 | 160400 | 7119656800 | 67500 | 67500 | 67500 | 67500 | 0 |
| 186 | 20230907 | 160300 | 7119656800 | 67500 | 67500 | 67500 | 67500 | 0 |
| 187 | 20230907 | 160200 | 7119656800 | 67500 | 67500 | 67500 | 67500 | 0 |
| 188 | 20230907 | 160100 | 7119656800 | 67500 | 67500 | 67500 | 67500 | 0 |
| 189 | 20230907 | 160000 | 7119656800 | 67500 | 67500 | 67500 | 67500 | 0 |
| 190 | 20230907 | 155900 | 7119656800 | 67500 | 67500 | 67500 | 67500 | 0 |
| 191 | 20230907 | 155800 | 7119656800 | 67500 | 67500 | 67500 | 67500 | 0 |
| 192 | 20230907 | 155700 | 7119656800 | 67500 | 67500 | 67500 | 67500 | 0 |
| 193 | 20230907 | 155600 | 7119656800 | 67500 | 67500 | 67500 | 67500 | 0 |
| 194 | 20230907 | 155500 | 7119656800 | 67500 | 67500 | 67500 | 67500 | 0 |
| 195 | 20230907 | 155400 | 7119656800 | 67500 | 67500 | 67500 | 67500 | 0 |
| 196 | 20230907 | 155300 | 7119656800 | 67500 | 67500 | 67500 | 67500 | 0 |
| 197 | 20230907 | 155200 | 7119656800 | 67500 | 67500 | 67500 | 67500 | 0 |
| 198 | 20230907 | 155100 | 7119656800 | 67500 | 67500 | 67500 | 67500 | 0 |
| 199 | 20230907 | 155000 | 7119656800 | 67500 | 67500 | 67500 | 67500 | 0 |
| 200 | 20230907 | 154900 | 7119656800 | 67500 | 67500 | 67500 | 67500 | 0 |
| 201 | 20230907 | 154800 | 7119656800 | 67500 | 67500 | 67500 | 67500 | 0 |
| 202 | 20230907 | 154700 | 7119656800 | 67500 | 67500 | 67500 | 67500 | 0 |
| 203 | 20230907 | 154600 | 7119656800 | 67500 | 67500 | 67500 | 67500 | 0 |
| 204 | 20230907 | 154500 | 7119656800 | 67500 | 67500 | 67500 | 67500 | 0 |
| 205 | 20230907 | 154400 | 7119656800 | 67500 | 67500 | 67500 | 67500 | 0 |
| 206 | 20230907 | 154300 | 7119656800 | 67500 | 67500 | 67500 | 67500 | 0 |
| 207 | 20230907 | 154200 | 7119656800 | 67500 | 67500 | 67500 | 67500 | 0 |
| 208 | 20230907 | 154100 | 7119656800 | 67500 | 67500 | 67500 | 67500 | 0 |
| 209 | 20230907 | 154000 | 7119656800 | 67500 | 67500 | 67500 | 67500 | 0 |
| 210 | 20230907 | 153900 | 7119656800 | 67500 | 67500 | 67500 | 67500 | 0 |
| 211 | 20230907 | 153800 | 7119656800 | 67500 | 67500 | 67500 | 67500 | 0 |
| 212 | 20230907 | 153700 | 7119656800 | 67500 | 67500 | 67500 | 67500 | 24378 |
| 213 | 20230907 | 153600 | 7119656800 | 67500 | 67500 | 67500 | 67500 | 0 |
| 214 | 20230907 | 153500 | 7119656800 | 67500 | 67500 | 67500 | 67500 | 0 |
| 215 | 20230907 | 153400 | 7119656800 | 67500 | 67500 | 67500 | 67500 | 0 |
| 216 | 20230907 | 153300 | 7119656800 | 67500 | 67500 | 67500 | 67500 | 0 |
| 217 | 20230907 | 153200 | 7119656800 | 67500 | 67500 | 67500 | 67500 | 0 |
| 218 | 20230907 | 153100 | 7119656800 | 67500 | 67500 | 67500 | 67500 | 0 |
| 219 | 20230907 | 153000 | 7119656800 | 67500 | 67500 | 67500 | 67500 | 24378 |
| 220 | 20230907 | 152900 | 5474141800 | 67400 | 67400 | 67400 | 67400 | 0 |
| 221 | 20230907 | 152800 | 5474141800 | 67400 | 67400 | 67400 | 67400 | 0 |
| 222 | 20230907 | 152700 | 5474141800 | 67400 | 67400 | 67400 | 67400 | 0 |
| 223 | 20230907 | 152600 | 5474141800 | 67400 | 67400 | 67400 | 67400 | 0 |
| 224 | 20230907 | 152500 | 5474141800 | 67400 | 67400 | 67400 | 67400 | 0 |
| 225 | 20230907 | 152400 | 5474141800 | 67400 | 67400 | 67400 | 67400 | 0 |
| 226 | 20230907 | 152300 | 5474141800 | 67400 | 67400 | 67400 | 67400 | 0 |
| 227 | 20230907 | 152200 | 5474141800 | 67400 | 67400 | 67400 | 67400 | 0 |
| 228 | 20230907 | 152100 | 5474141800 | 67400 | 67400 | 67400 | 67400 | 0 |
| 229 | 20230907 | 152000 | 5474141800 | 67400 | 67400 | 67400 | 67400 | 0 |
| 230 | 20230907 | 151900 | 5474141800 | 67400 | 67100 | 67400 | 67000 | 517 |
| 231 | 20230907 | 151800 | 5439432000 | 67100 | 67100 | 67300 | 67100 | 603 |
| 232 | 20230907 | 151700 | 5398902900 | 67000 | 67100 | 67200 | 67000 | 237 |
| 233 | 20230907 | 151600 | 5383008100 | 67100 | 67200 | 67300 | 67100 | 499 |
| 234 | 20230907 | 151500 | 5349470200 | 67200 | 67300 | 67300 | 67200 | 216 |
| 235 | 20230907 | 151400 | 5334951000 | 67200 | 67200 | 67200 | 67200 | 204 |
| 236 | 20230907 | 151300 | 5321242200 | 67200 | 67100 | 67200 | 67100 | 70 |
| 237 | 20230907 | 151200 | 5316538900 | 67100 | 67100 | 67200 | 67100 | 99 |
| 238 | 20230907 | 151100 | 5309890300 | 67200 | 67200 | 67200 | 67100 | 688 |
| 239 | 20230907 | 151000 | 5263697700 | 67200 | 67200 | 67300 | 67200 | 216 |
| 240 | 20230907 | 150900 | 5249180900 | 67200 | 67200 | 67200 | 67200 | 156 |
| 241 | 20230907 | 150800 | 5238697700 | 67200 | 67200 | 67200 | 67200 | 120 |
| 242 | 20230907 | 150700 | 5230633700 | 67300 | 67200 | 67300 | 67200 | 151 |
| 243 | 20230907 | 150600 | 5220485000 | 67200 | 67200 | 67200 | 67200 | 101 |
| 244 | 20230907 | 150500 | 5213697800 | 67200 | 67100 | 67300 | 67100 | 151 |
| 245 | 20230907 | 150400 | 5203549100 | 67100 | 67200 | 67200 | 67100 | 31 |
| 246 | 20230907 | 150300 | 5201466300 | 67200 | 67200 | 67300 | 67200 | 115 |
| 247 | 20230907 | 150200 | 5193737800 | 67200 | 67200 | 67300 | 67200 | 44 |
| 248 | 20230907 | 150100 | 5190779400 | 67200 | 67200 | 67200 | 67200 | 29 |
| 249 | 20230907 | 150000 | 5188830600 | 67200 | 67400 | 67400 | 67200 | 209 |
| 250 | 20230907 | 145900 | 5174769600 | 67400 | 67200 | 67400 | 67200 | 593 |
| 251 | 20230907 | 145800 | 5134875300 | 67200 | 67100 | 67300 | 67000 | 1678 |
| 252 | 20230907 | 145700 | 5022124600 | 67100 | 67200 | 67200 | 67000 | 384 |
| 253 | 20230907 | 145600 | 4996370400 | 67200 | 67000 | 67200 | 67000 | 322 |
| 254 | 20230907 | 145500 | 4974756000 | 67000 | 67000 | 67200 | 67000 | 325 |
| 255 | 20230907 | 145400 | 4952926900 | 67000 | 67100 | 67200 | 67000 | 297 |
| 256 | 20230907 | 145300 | 4933005900 | 67100 | 67100 | 67200 | 67000 | 302 |
| 257 | 20230907 | 145200 | 4912729700 | 67100 | 67200 | 67200 | 67100 | 612 |
| 258 | 20230907 | 145100 | 4871617300 | 67200 | 67100 | 67300 | 67100 | 447 |
| 259 | 20230907 | 145000 | 4841584800 | 67200 | 67200 | 67300 | 67000 | 527 |
| 260 | 20230907 | 144900 | 4806191400 | 67200 | 67100 | 67300 | 67100 | 179 |
| 261 | 20230907 | 144800 | 4794166000 | 67000 | 67300 | 67300 | 67000 | 1794 |
| 262 | 20230907 | 144700 | 4673566100 | 67200 | 67200 | 67300 | 67200 | 130 |
| 263 | 20230907 | 144600 | 4664821400 | 67200 | 67300 | 67300 | 67200 | 219 |
| 264 | 20230907 | 144500 | 4650092300 | 67200 | 67200 | 67300 | 67200 | 187 |
| 265 | 20230907 | 144400 | 4637509700 | 67300 | 67200 | 67300 | 67200 | 152 |
| 266 | 20230907 | 144300 | 4627288000 | 67200 | 67200 | 67300 | 67200 | 168 |
| 267 | 20230907 | 144200 | 4615984800 | 67200 | 67100 | 67300 | 67100 | 180 |
| 268 | 20230907 | 144100 | 4603880800 | 67100 | 67100 | 67200 | 67100 | 143 |
| 269 | 20230907 | 144000 | 4594278600 | 67200 | 67200 | 67200 | 67100 | 225 |
| 270 | 20230907 | 143900 | 4579178000 | 67200 | 67200 | 67300 | 67100 | 265 |
| 271 | 20230907 | 143800 | 4561363200 | 67300 | 67200 | 67300 | 67100 | 77 |
| 272 | 20230907 | 143700 | 4556182600 | 67200 | 67300 | 67300 | 67200 | 177 |
| 273 | 20230907 | 143600 | 4544273300 | 67200 | 67300 | 67300 | 67200 | 289 |
| 274 | 20230907 | 143500 | 4524845000 | 67300 | 67100 | 67300 | 67100 | 177 |
| 275 | 20230907 | 143400 | 4512949500 | 67100 | 67100 | 67200 | 67100 | 1517 |
| 276 | 20230907 | 143300 | 4411152200 | 67000 | 67000 | 67100 | 67000 | 187 |
| 277 | 20230907 | 143200 | 4398611200 | 67000 | 67000 | 67100 | 67000 | 165 |
| 278 | 20230907 | 143100 | 4387543600 | 67000 | 67100 | 67100 | 67000 | 108 |
| 279 | 20230907 | 143000 | 4380299800 | 67000 | 66900 | 67100 | 66900 | 741 |
| 280 | 20230907 | 142900 | 4330647800 | 66900 | 66900 | 67000 | 66900 | 101 |
| 281 | 20230907 | 142800 | 4323883400 | 66900 | 66900 | 66900 | 66900 | 124 |
| 282 | 20230907 | 142700 | 4315587800 | 66900 | 66900 | 67000 | 66900 | 44 |
| 283 | 20230907 | 142600 | 4312643400 | 66900 | 66900 | 67000 | 66900 | 275 |
| 284 | 20230907 | 142500 | 4294245300 | 66900 | 66900 | 67000 | 66900 | 146 |
| 285 | 20230907 | 142400 | 4284477600 | 66900 | 67100 | 67100 | 66900 | 8 |
| 286 | 20230907 | 142300 | 4283941600 | 66900 | 66900 | 67100 | 66900 | 143 |
| 287 | 20230907 | 142200 | 4274364900 | 66900 | 66900 | 67000 | 66800 | 546 |
| 288 | 20230907 | 142100 | 4237802900 | 66900 | 66900 | 66900 | 66900 | 19 |
| 289 | 20230907 | 142000 | 4236531800 | 66900 | 67000 | 67100 | 66900 | 230 |
| 290 | 20230907 | 141900 | 4221123800 | 67000 | 67000 | 67000 | 67000 | 445 |
| 291 | 20230907 | 141800 | 4191308800 | 66900 | 66900 | 67000 | 66900 | 26 |
| 292 | 20230907 | 141700 | 4189568700 | 66900 | 66900 | 67000 | 66900 | 157 |
| 293 | 20230907 | 141600 | 4179065300 | 66900 | 67000 | 67000 | 66900 | 45 |
| 294 | 20230907 | 141500 | 4176054100 | 66900 | 66900 | 67000 | 66900 | 159 |
| 295 | 20230907 | 141400 | 4165416900 | 67000 | 67000 | 67000 | 66900 | 34 |
| 296 | 20230907 | 141300 | 4163140100 | 67000 | 66900 | 67100 | 66900 | 129 |
| 297 | 20230907 | 141200 | 4154497000 | 66900 | 67000 | 67100 | 66900 | 312 |
| 298 | 20230907 | 141100 | 4133613900 | 67000 | 66900 | 67000 | 66900 | 275 |
| 299 | 20230907 | 141000 | 4115189000 | 66900 | 67100 | 67100 | 66900 | 39 |
| 300 | 20230907 | 140900 | 4112578300 | 67000 | 66900 | 67100 | 66900 | 273 |
| 301 | 20230907 | 140800 | 4094306100 | 66900 | 66900 | 67100 | 66900 | 314 |
| 302 | 20230907 | 140700 | 4073269700 | 67000 | 67100 | 67100 | 67000 | 811 |
| 303 | 20230907 | 140600 | 4018932200 | 67100 | 67000 | 67100 | 67000 | 86 |
| 304 | 20230907 | 140500 | 4013167500 | 67000 | 67000 | 67100 | 67000 | 214 |
| 305 | 20230907 | 140400 | 3998828900 | 67100 | 67100 | 67100 | 67000 | 41 |
| 306 | 20230907 | 140300 | 3996081200 | 67000 | 67000 | 67100 | 67000 | 32 |
| 307 | 20230907 | 140200 | 3993936800 | 67000 | 67000 | 67100 | 67000 | 312 |
| 308 | 20230907 | 140100 | 3973032400 | 67100 | 67000 | 67100 | 67000 | 54 |
| 309 | 20230907 | 140000 | 3969412100 | 67100 | 67000 | 67100 | 67000 | 31 |
| 310 | 20230907 | 135900 | 3967334500 | 67000 | 67000 | 67100 | 67000 | 30 |
| 311 | 20230907 | 135800 | 3965323800 | 67100 | 67000 | 67100 | 67000 | 246 |
| 312 | 20230907 | 135700 | 3948839200 | 67000 | 67100 | 67100 | 67000 | 40 |
| 313 | 20230907 | 135600 | 3946158400 | 67000 | 67000 | 67100 | 67000 | 25 |
| 314 | 20230907 | 135500 | 3944481200 | 67000 | 67100 | 67100 | 67000 | 181 |
| 315 | 20230907 | 135400 | 3932341100 | 67100 | 67000 | 67100 | 67000 | 172 |
| 316 | 20230907 | 135300 | 3920815500 | 67000 | 67000 | 67100 | 67000 | 22 |
| 317 | 20230907 | 135200 | 3919341100 | 67000 | 67100 | 67100 | 67000 | 41 |
| 318 | 20230907 | 135100 | 3916592200 | 67100 | 67000 | 67100 | 67000 | 59 |
| 319 | 20230907 | 135000 | 3912636600 | 67000 | 67000 | 67100 | 67000 | 135 |
| 320 | 20230907 | 134900 | 3903584300 | 67000 | 67000 | 67100 | 67000 | 112 |
| 321 | 20230907 | 134800 | 3896080200 | 67000 | 67100 | 67100 | 67000 | 103 |
| 322 | 20230907 | 134700 | 3889176600 | 67000 | 67000 | 67100 | 67000 | 25 |
| 323 | 20230907 | 134600 | 3887501300 | 67000 | 67000 | 67100 | 67000 | 54 |
| 324 | 20230907 | 134500 | 3883882700 | 67000 | 67100 | 67100 | 67000 | 51 |
| 325 | 20230907 | 134400 | 3880463500 | 67100 | 67000 | 67100 | 67000 | 138 |
| 326 | 20230907 | 134300 | 3871215800 | 67000 | 67000 | 67000 | 67000 | 31 |
| 327 | 20230907 | 134200 | 3869138800 | 67000 | 66900 | 67100 | 66900 | 1415 |
| 328 | 20230907 | 134100 | 3774334200 | 66900 | 66900 | 67000 | 66900 | 55 |
| 329 | 20230907 | 134000 | 3770654300 | 67000 | 67000 | 67000 | 66900 | 196 |
| 330 | 20230907 | 133900 | 3757541400 | 66900 | 66900 | 66900 | 66900 | 7 |
| 331 | 20230907 | 133800 | 3757073100 | 66900 | 66900 | 67000 | 66900 | 165 |
| 332 | 20230907 | 133700 | 3746020600 | 66900 | 66900 | 66900 | 66900 | 30 |
| 333 | 20230907 | 133600 | 3744013600 | 66900 | 66900 | 67000 | 66900 | 137 |
| 334 | 20230907 | 133500 | 3734847700 | 66900 | 66900 | 67000 | 66900 | 11 |
| 335 | 20230907 | 133400 | 3734111300 | 66900 | 67000 | 67000 | 66900 | 34 |
| 336 | 20230907 | 133300 | 3731836000 | 66900 | 67000 | 67000 | 66900 | 115 |
| 337 | 20230907 | 133200 | 3724142000 | 66900 | 66900 | 67000 | 66900 | 283 |
| 338 | 20230907 | 133100 | 3705189000 | 66900 | 66900 | 67000 | 66900 | 58 |
| 339 | 20230907 | 133000 | 3701308400 | 66900 | 66900 | 67000 | 66900 | 249 |
| 340 | 20230907 | 132900 | 3684650100 | 66900 | 66900 | 67000 | 66900 | 937 |
| 341 | 20230907 | 132800 | 3621884300 | 66900 | 66800 | 66900 | 66800 | 31 |
| 342 | 20230907 | 132700 | 3619812400 | 66800 | 66900 | 67000 | 66800 | 370 |
| 343 | 20230907 | 132600 | 3595064300 | 66900 | 66900 | 66900 | 66900 | 32 |
| 344 | 20230907 | 132500 | 3592923500 | 66900 | 66900 | 67000 | 66900 | 90 |
| 345 | 20230907 | 132400 | 3586902200 | 67000 | 66900 | 67000 | 66900 | 275 |
| 346 | 20230907 | 132300 | 3568504600 | 66900 | 66900 | 67000 | 66800 | 560 |
| 347 | 20230907 | 132200 | 3531040300 | 66900 | 67000 | 67000 | 66900 | 33 |
| 348 | 20230907 | 132100 | 3528832100 | 66900 | 66900 | 67000 | 66900 | 149 |
| 349 | 20230907 | 132000 | 3518862400 | 66900 | 66900 | 66900 | 66900 | 696 |
| 350 | 20230907 | 131900 | 3472300000 | 66900 | 66900 | 67000 | 66900 | 45 |
| 351 | 20230907 | 131800 | 3469288900 | 66900 | 67000 | 67000 | 66900 | 15 |
| 352 | 20230907 | 131700 | 3468285000 | 66900 | 67000 | 67000 | 66900 | 320 |
| 353 | 20230907 | 131600 | 3446876600 | 66900 | 67000 | 67000 | 66900 | 41 |
| 354 | 20230907 | 131500 | 3444131700 | 66900 | 66900 | 67000 | 66900 | 75 |
| 355 | 20230907 | 131400 | 3439107300 | 66900 | 67000 | 67000 | 66900 | 72 |
| 356 | 20230907 | 131300 | 3434286700 | 67000 | 66900 | 67000 | 66900 | 42 |
| 357 | 20230907 | 131200 | 3431475800 | 66900 | 66900 | 67000 | 66900 | 242 |
| 358 | 20230907 | 131100 | 3415285500 | 66900 | 66900 | 67000 | 66900 | 28 |
| 359 | 20230907 | 131000 | 3413412200 | 67000 | 66900 | 67000 | 66900 | 128 |
| 360 | 20230907 | 130900 | 3404848600 | 66900 | 66900 | 67000 | 66900 | 285 |
| 361 | 20230907 | 130800 | 3385780400 | 67000 | 67000 | 67000 | 66900 | 10 |
| 362 | 20230907 | 130700 | 3385110500 | 66900 | 66900 | 66900 | 66900 | 21 |
| 363 | 20230907 | 130600 | 3383705600 | 66900 | 67000 | 67000 | 66900 | 20 |
| 364 | 20230907 | 130500 | 3382367300 | 66900 | 66900 | 67000 | 66900 | 115 |
| 365 | 20230907 | 130400 | 3374673000 | 66900 | 66900 | 67000 | 66900 | 19 |
| 366 | 20230907 | 130300 | 3373401100 | 67000 | 66900 | 67000 | 66900 | 18 |
| 367 | 20230907 | 130200 | 3372196700 | 66900 | 66900 | 67000 | 66900 | 114 |
| 368 | 20230907 | 130100 | 3364569700 | 67000 | 66900 | 67000 | 66900 | 7 |
| 369 | 20230907 | 130000 | 3364101000 | 66900 | 66900 | 67000 | 66900 | 31 |
| 370 | 20230907 | 125900 | 3362026800 | 66900 | 67000 | 67000 | 66900 | 114 |
| 371 | 20230907 | 125800 | 3354399700 | 67000 | 66900 | 67000 | 66900 | 252 |
| 372 | 20230907 | 125700 | 3337540500 | 66900 | 67000 | 67000 | 66900 | 36 |
| 373 | 20230907 | 125600 | 3335131500 | 66900 | 66900 | 67000 | 66900 | 156 |
| 374 | 20230907 | 125500 | 3324692900 | 66900 | 66900 | 67000 | 66900 | 28 |
| 375 | 20230907 | 125400 | 3322818900 | 66900 | 67000 | 67000 | 66900 | 41 |
| 376 | 20230907 | 125300 | 3320075900 | 66900 | 66900 | 67000 | 66900 | 356 |
| 377 | 20230907 | 125200 | 3296258600 | 66900 | 66900 | 66900 | 66900 | 129 |
| 378 | 20230907 | 125100 | 3287628500 | 67000 | 67000 | 67000 | 67000 | 24 |
| 379 | 20230907 | 125000 | 3286020500 | 66900 | 66900 | 67000 | 66900 | 123 |
| 380 | 20230907 | 124900 | 3277791500 | 66900 | 67000 | 67000 | 66900 | 20 |
| 381 | 20230907 | 124800 | 3276451900 | 66900 | 67000 | 67000 | 66900 | 16 |
| 382 | 20230907 | 124700 | 3275381300 | 67000 | 67000 | 67000 | 66900 | 15 |
| 383 | 20230907 | 124600 | 3274377300 | 66900 | 66900 | 66900 | 66900 | 13 |
| 384 | 20230907 | 124500 | 3273507600 | 67000 | 66900 | 67000 | 66900 | 10 |
| 385 | 20230907 | 124400 | 3272837700 | 66900 | 66900 | 66900 | 66900 | 10 |
| 386 | 20230907 | 124300 | 3272168700 | 67000 | 67000 | 67000 | 66900 | 10 |
| 387 | 20230907 | 124200 | 3271499100 | 67000 | 66900 | 67000 | 66900 | 4 |
| 388 | 20230907 | 124100 | 3271231400 | 67000 | 66900 | 67000 | 66800 | 1449 |
| 389 | 20230907 | 124000 | 3174166900 | 67000 | 67000 | 67000 | 66800 | 616 |
| 390 | 20230907 | 123900 | 3132965300 | 66900 | 66900 | 66900 | 66900 | 80 |
| 391 | 20230907 | 123800 | 3127613300 | 66900 | 67000 | 67000 | 66900 | 176 |
| 392 | 20230907 | 123700 | 3115838400 | 66900 | 67000 | 67000 | 66900 | 19 |
| 393 | 20230907 | 123600 | 3114567200 | 67000 | 67000 | 67000 | 66900 | 80 |
| 394 | 20230907 | 123500 | 3109208800 | 67000 | 67000 | 67000 | 67000 | 2 |
| 395 | 20230907 | 123400 | 3109074800 | 67000 | 66900 | 67000 | 66900 | 27 |
| 396 | 20230907 | 123300 | 3107267700 | 67000 | 67000 | 67000 | 66900 | 2116 |
| 397 | 20230907 | 123200 | 2965495800 | 67000 | 67000 | 67100 | 67000 | 17 |
| 398 | 20230907 | 123100 | 2964356100 | 67000 | 67000 | 67100 | 67000 | 12 |
| 399 | 20230907 | 123000 | 2963551700 | 67100 | 67000 | 67100 | 67000 | 104 |
| 400 | 20230907 | 122900 | 2956583200 | 67000 | 67000 | 67000 | 67000 | 63 |
| 401 | 20230907 | 122800 | 2952362200 | 67100 | 67000 | 67100 | 67000 | 17 |
| 402 | 20230907 | 122700 | 2951222700 | 67000 | 67000 | 67100 | 67000 | 157 |
| 403 | 20230907 | 122600 | 2940703400 | 67000 | 67100 | 67100 | 67000 | 14 |
| 404 | 20230907 | 122500 | 2939764700 | 67000 | 67100 | 67100 | 67000 | 40 |
| 405 | 20230907 | 122400 | 2937084500 | 67100 | 67000 | 67100 | 67000 | 207 |
| 406 | 20230907 | 122300 | 2923215200 | 66900 | 67100 | 67100 | 66900 | 297 |
| 407 | 20230907 | 122200 | 2903316900 | 67100 | 67000 | 67100 | 67000 | 54 |
| 408 | 20230907 | 122100 | 2899698600 | 67000 | 67000 | 67100 | 67000 | 15 |
| 409 | 20230907 | 122000 | 2898693300 | 67000 | 67000 | 67100 | 67000 | 52 |
| 410 | 20230907 | 121900 | 2895209100 | 67000 | 67100 | 67100 | 67000 | 1594 |
| 411 | 20230907 | 121800 | 2788410600 | 67000 | 67100 | 67100 | 67000 | 222 |
| 412 | 20230907 | 121700 | 2773535600 | 67100 | 67000 | 67100 | 67000 | 15 |
| 413 | 20230907 | 121600 | 2772529700 | 67000 | 67000 | 67000 | 67000 | 12 |
| 414 | 20230907 | 121500 | 2771725700 | 67000 | 67100 | 67100 | 67000 | 64 |
| 415 | 20230907 | 121400 | 2767437100 | 67100 | 67000 | 67100 | 67000 | 43 |
| 416 | 20230907 | 121300 | 2764555900 | 67000 | 67100 | 67100 | 67000 | 177 |
| 417 | 20230907 | 121200 | 2752696000 | 67000 | 67000 | 67100 | 67000 | 83 |
| 418 | 20230907 | 121100 | 2747134900 | 67000 | 67100 | 67100 | 67000 | 8 |
| 419 | 20230907 | 121000 | 2746598200 | 67000 | 67000 | 67000 | 67000 | 112 |
| 420 | 20230907 | 120900 | 2739094200 | 67000 | 67000 | 67100 | 67000 | 153 |
| 421 | 20230907 | 120800 | 2728839800 | 67000 | 67000 | 67100 | 67000 | 24 |
| 422 | 20230907 | 120700 | 2727230800 | 67100 | 67000 | 67100 | 67000 | 71 |
| 423 | 20230907 | 120600 | 2722473400 | 67000 | 67100 | 67100 | 67000 | 44 |
| 424 | 20230907 | 120500 | 2719524900 | 67000 | 67000 | 67000 | 67000 | 4 |
| 425 | 20230907 | 120400 | 2719256900 | 67000 | 67100 | 67100 | 67000 | 42 |
| 426 | 20230907 | 120300 | 2716442000 | 67100 | 67100 | 67100 | 67100 | 1 |
| 427 | 20230907 | 120200 | 2716374900 | 67000 | 67000 | 67100 | 67000 | 46 |
| 428 | 20230907 | 120100 | 2713292600 | 67000 | 67100 | 67100 | 67000 | 3 |
| 429 | 20230907 | 120000 | 2713091500 | 67100 | 67000 | 67100 | 67000 | 30 |
| 430 | 20230907 | 115900 | 2711079900 | 67000 | 67000 | 67000 | 66900 | 107 |
| 431 | 20230907 | 115800 | 2703916300 | 66900 | 67000 | 67000 | 66800 | 504 |
| 432 | 20230907 | 115700 | 2670161000 | 66800 | 66900 | 67000 | 66800 | 43 |
| 433 | 20230907 | 115600 | 2667282200 | 66900 | 67000 | 67000 | 66900 | 395 |
| 434 | 20230907 | 115500 | 2640855200 | 66900 | 66900 | 67000 | 66900 | 52 |
| 435 | 20230907 | 115400 | 2637375900 | 66900 | 66900 | 67000 | 66900 | 159 |
| 436 | 20230907 | 115300 | 2626738000 | 66900 | 66900 | 67000 | 66900 | 11 |
| 437 | 20230907 | 115200 | 2626001900 | 67000 | 66900 | 67000 | 66900 | 224 |
| 438 | 20230907 | 115100 | 2611001800 | 66900 | 67000 | 67000 | 66900 | 331 |
| 439 | 20230907 | 115000 | 2588824900 | 67100 | 67000 | 67100 | 67000 | 128 |
| 440 | 20230907 | 114900 | 2580246000 | 67000 | 67100 | 67100 | 67000 | 9 |
| 441 | 20230907 | 114800 | 2579642200 | 67100 | 67000 | 67100 | 67000 | 45 |
| 442 | 20230907 | 114700 | 2576627000 | 67000 | 67100 | 67100 | 67000 | 85 |
| 443 | 20230907 | 114600 | 2570927400 | 67100 | 67100 | 67100 | 67000 | 46 |
| 444 | 20230907 | 114500 | 2567843600 | 67100 | 67000 | 67100 | 67000 | 27 |
| 445 | 20230907 | 114400 | 2566034100 | 67000 | 67000 | 67100 | 67000 | 14 |
| 446 | 20230907 | 114300 | 2565095800 | 67000 | 67000 | 67100 | 67000 | 99 |
| 447 | 20230907 | 114200 | 2558462400 | 67000 | 67000 | 67000 | 67000 | 11 |
| 448 | 20230907 | 114100 | 2557725400 | 67100 | 67000 | 67100 | 67000 | 13 |
| 449 | 20230907 | 114000 | 2556853400 | 67000 | 67000 | 67100 | 67000 | 48 |
| 450 | 20230907 | 113900 | 2553633400 | 67000 | 67100 | 67100 | 67000 | 50 |
| 451 | 20230907 | 113800 | 2550283100 | 67100 | 67000 | 67100 | 66900 | 890 |
| 452 | 20230907 | 113700 | 2490633900 | 67000 | 66900 | 67000 | 66900 | 480 |
| 453 | 20230907 | 113600 | 2458519600 | 67000 | 66900 | 67000 | 66900 | 11 |
| 454 | 20230907 | 113500 | 2457783300 | 66900 | 66900 | 67000 | 66900 | 34 |
| 455 | 20230907 | 113400 | 2455508200 | 67000 | 66900 | 67000 | 66900 | 29 |
| 456 | 20230907 | 113300 | 2453567700 | 67000 | 66900 | 67000 | 66900 | 35 |
| 457 | 20230907 | 113200 | 2451225600 | 67000 | 67000 | 67000 | 66900 | 11 |
| 458 | 20230907 | 113100 | 2450488800 | 67000 | 66900 | 67000 | 66900 | 54 |
| 459 | 20230907 | 113000 | 2446875900 | 66900 | 67000 | 67000 | 66900 | 166 |
| 460 | 20230907 | 112900 | 2435765400 | 66900 | 67000 | 67000 | 66900 | 350 |
| 461 | 20230907 | 112800 | 2412322000 | 67000 | 67100 | 67100 | 67000 | 87 |
| 462 | 20230907 | 112700 | 2406490600 | 67000 | 67100 | 67100 | 67000 | 45 |
| 463 | 20230907 | 112600 | 2403475000 | 67000 | 67100 | 67100 | 67000 | 11 |
| 464 | 20230907 | 112500 | 2402737400 | 67000 | 67000 | 67000 | 67000 | 5 |
| 465 | 20230907 | 112400 | 2402402400 | 67000 | 67000 | 67100 | 67000 | 94 |
| 466 | 20230907 | 112300 | 2396103600 | 67000 | 67100 | 67100 | 67000 | 14 |
| 467 | 20230907 | 112200 | 2395165200 | 67100 | 67000 | 67100 | 67000 | 12 |
| 468 | 20230907 | 112100 | 2394360400 | 67000 | 67000 | 67100 | 67000 | 7 |
| 469 | 20230907 | 112000 | 2393891300 | 67100 | 67100 | 67100 | 67000 | 117 |
| 470 | 20230907 | 111900 | 2386044300 | 67100 | 66900 | 67200 | 66900 | 51 |
| 471 | 20230907 | 111800 | 2382620100 | 67200 | 67200 | 67200 | 66900 | 84 |
| 472 | 20230907 | 111700 | 2376979100 | 67000 | 67200 | 67200 | 67000 | 1420 |
| 473 | 20230907 | 111600 | 2281675400 | 67200 | 67100 | 67200 | 67000 | 574 |
| 474 | 20230907 | 111500 | 2243166100 | 67000 | 67100 | 67100 | 67000 | 35 |
| 475 | 20230907 | 111400 | 2240820800 | 67000 | 67000 | 67000 | 67000 | 22 |
| 476 | 20230907 | 111300 | 2239346800 | 67000 | 67000 | 67000 | 66900 | 260 |
| 477 | 20230907 | 111200 | 2221926900 | 66900 | 66900 | 66900 | 66900 | 9 |
| 478 | 20230907 | 111100 | 2221324800 | 66900 | 66900 | 67000 | 66900 | 11 |
| 479 | 20230907 | 111000 | 2220588700 | 67000 | 67000 | 67100 | 66900 | 1667 |
| 480 | 20230907 | 110900 | 2108929500 | 67000 | 67000 | 67100 | 67000 | 33 |
| 481 | 20230907 | 110800 | 2106716000 | 67000 | 67100 | 67100 | 67000 | 96 |
| 482 | 20230907 | 110700 | 2100283900 | 67000 | 67000 | 67100 | 67000 | 41 |
| 483 | 20230907 | 110600 | 2097536700 | 67000 | 67000 | 67000 | 67000 | 0 |
| 484 | 20230907 | 110500 | 2097536700 | 67000 | 67000 | 67000 | 67000 | 81 |
| 485 | 20230907 | 110400 | 2092109700 | 67000 | 67000 | 67100 | 67000 | 38 |
| 486 | 20230907 | 110300 | 2089563300 | 67000 | 67000 | 67100 | 67000 | 18 |
| 487 | 20230907 | 110200 | 2088357200 | 67000 | 67100 | 67100 | 67000 | 86 |
| 488 | 20230907 | 110100 | 2082595100 | 67100 | 67000 | 67100 | 67000 | 139 |
| 489 | 20230907 | 110000 | 2073272000 | 67100 | 67100 | 67100 | 66900 | 67 |
| 490 | 20230907 | 105900 | 2068786400 | 67000 | 66900 | 67100 | 66900 | 50 |
| 491 | 20230907 | 105800 | 2065437100 | 67100 | 67100 | 67100 | 66900 | 104 |
| 492 | 20230907 | 105700 | 2058460500 | 67100 | 67100 | 67200 | 66900 | 732 |
| 493 | 20230907 | 105600 | 2009351500 | 67100 | 67100 | 67200 | 67100 | 7 |
| 494 | 20230907 | 105500 | 2008881700 | 67100 | 67100 | 67200 | 67100 | 20 |
| 495 | 20230907 | 105400 | 2007539200 | 67200 | 67100 | 67200 | 67100 | 4 |
| 496 | 20230907 | 105300 | 2007270600 | 67100 | 67200 | 67200 | 67100 | 75 |
| 497 | 20230907 | 105200 | 2002237500 | 67100 | 67100 | 67200 | 67100 | 21 |
| 498 | 20230907 | 105100 | 2000827100 | 67100 | 67200 | 67200 | 67100 | 8 |
| 499 | 20230907 | 105000 | 2000290200 | 67200 | 66900 | 67200 | 66900 | 1206 |
| 500 | 20230907 | 104900 | 1919469700 | 66900 | 66900 | 66900 | 66900 | 0 |
| 501 | 20230907 | 104800 | 1919469700 | 66900 | 67000 | 67000 | 66900 | 81 |
| 502 | 20230907 | 104700 | 1914050200 | 66900 | 66900 | 67000 | 66900 | 78 |
| 503 | 20230907 | 104600 | 1908831700 | 66900 | 66900 | 67000 | 66900 | 26 |
| 504 | 20230907 | 104500 | 1907092200 | 67000 | 66900 | 67000 | 66900 | 78 |
| 505 | 20230907 | 104400 | 1901873500 | 66900 | 67000 | 67000 | 66900 | 17 |
| 506 | 20230907 | 104300 | 1900735800 | 66900 | 66900 | 67000 | 66800 | 222 |
| 507 | 20230907 | 104200 | 1885885500 | 67000 | 66900 | 67000 | 66900 | 227 |
| 508 | 20230907 | 104100 | 1870698600 | 67000 | 66900 | 67000 | 66900 | 38 |
| 509 | 20230907 | 104000 | 1868156000 | 67000 | 66900 | 67000 | 66900 | 72 |
| 510 | 20230907 | 103900 | 1863335100 | 66900 | 66900 | 67000 | 66900 | 203 |
| 511 | 20230907 | 103800 | 1849737600 | 67000 | 66900 | 67000 | 66900 | 218 |
| 512 | 20230907 | 103700 | 1835148400 | 66900 | 66900 | 66900 | 66900 | 1 |
| 513 | 20230907 | 103600 | 1835081500 | 67000 | 66800 | 67000 | 66800 | 367 |
| 514 | 20230907 | 103500 | 1810502900 | 66800 | 66900 | 67000 | 66800 | 119 |
| 515 | 20230907 | 103400 | 1802540600 | 66900 | 67000 | 67000 | 66900 | 15 |
| 516 | 20230907 | 103300 | 1801536900 | 66900 | 66900 | 67000 | 66800 | 204 |
| 517 | 20230907 | 103200 | 1787892100 | 67000 | 67000 | 67000 | 66800 | 1213 |
| 518 | 20230907 | 103100 | 1706685400 | 67000 | 67000 | 67100 | 66900 | 195 |
| 519 | 20230907 | 103000 | 1693636900 | 67000 | 67000 | 67100 | 66900 | 214 |
| 520 | 20230907 | 102900 | 1679295200 | 67000 | 67100 | 67100 | 67000 | 77 |
| 521 | 20230907 | 102800 | 1674135800 | 67000 | 66900 | 67100 | 66900 | 117 |
| 522 | 20230907 | 102700 | 1666293700 | 67000 | 67000 | 67100 | 66900 | 287 |
| 523 | 20230907 | 102600 | 1647069100 | 66900 | 67000 | 67100 | 66900 | 147 |
| 524 | 20230907 | 102500 | 1637220100 | 67000 | 67000 | 67000 | 67000 | 61 |
| 525 | 20230907 | 102400 | 1633133100 | 67000 | 67000 | 67100 | 67000 | 61 |
| 526 | 20230907 | 102300 | 1629045700 | 67000 | 67000 | 67000 | 67000 | 15 |
| 527 | 20230907 | 102200 | 1628040700 | 66900 | 66900 | 67000 | 66900 | 161 |
| 528 | 20230907 | 102100 | 1617263000 | 67000 | 67000 | 67100 | 66900 | 297 |
| 529 | 20230907 | 102000 | 1597391400 | 67000 | 66900 | 67100 | 66900 | 38 |
| 530 | 20230907 | 101900 | 1594846500 | 66900 | 67000 | 67100 | 66900 | 115 |
| 531 | 20230907 | 101800 | 1587144200 | 67000 | 67000 | 67000 | 66900 | 143 |
| 532 | 20230907 | 101700 | 1577566600 | 66900 | 67000 | 67100 | 66900 | 146 |
| 533 | 20230907 | 101600 | 1567794500 | 67000 | 67000 | 67000 | 67000 | 65 |
| 534 | 20230907 | 101500 | 1563439500 | 67000 | 67000 | 67000 | 66900 | 104 |
| 535 | 20230907 | 101400 | 1556476000 | 67000 | 66900 | 67100 | 66900 | 97 |
| 536 | 20230907 | 101300 | 1549979000 | 66900 | 67000 | 67000 | 66900 | 147 |
| 537 | 20230907 | 101200 | 1540143400 | 67000 | 67000 | 67100 | 67000 | 231 |
| 538 | 20230907 | 101100 | 1524666000 | 67000 | 67000 | 67100 | 67000 | 117 |
| 539 | 20230907 | 101000 | 1516826800 | 67000 | 67000 | 67000 | 67000 | 33 |
| 540 | 20230907 | 100900 | 1514615800 | 67000 | 67000 | 67100 | 67000 | 34 |
| 541 | 20230907 | 100800 | 1512334800 | 67000 | 67100 | 67100 | 67000 | 154 |
| 542 | 20230907 | 100700 | 1502007700 | 67100 | 67000 | 67100 | 67000 | 255 |
| 543 | 20230907 | 100600 | 1484912500 | 67000 | 67100 | 67100 | 67000 | 41 |
| 544 | 20230907 | 100500 | 1482163000 | 67100 | 67200 | 67200 | 67000 | 54 |
| 545 | 20230907 | 100400 | 1478540800 | 67200 | 67000 | 67200 | 67000 | 7 |
| 546 | 20230907 | 100300 | 1478071600 | 67100 | 67300 | 67300 | 67100 | 275 |
| 547 | 20230907 | 100200 | 1459599300 | 67300 | 67200 | 67300 | 67200 | 126 |
| 548 | 20230907 | 100100 | 1451131800 | 67100 | 67100 | 67100 | 67000 | 172 |
| 549 | 20230907 | 100000 | 1439604000 | 67100 | 67100 | 67200 | 67100 | 73 |
| 550 | 20230907 | 095900 | 1434705300 | 67100 | 67000 | 67100 | 67000 | 911 |
| 551 | 20230907 | 095800 | 1373639200 | 67000 | 67100 | 67100 | 67000 | 150 |
| 552 | 20230907 | 095700 | 1363574500 | 67100 | 67200 | 67200 | 67100 | 75 |
| 553 | 20230907 | 095600 | 1358539200 | 67100 | 67000 | 67100 | 67000 | 38 |
| 554 | 20230907 | 095500 | 1355990700 | 66900 | 67000 | 67200 | 66900 | 149 |
| 555 | 20230907 | 095400 | 1346002900 | 67000 | 67100 | 67100 | 67000 | 131 |
| 556 | 20230907 | 095300 | 1337219700 | 67100 | 67100 | 67100 | 67000 | 134 |
| 557 | 20230907 | 095200 | 1328233400 | 67000 | 67100 | 67100 | 67000 | 45 |
| 558 | 20230907 | 095100 | 1325214200 | 67100 | 67100 | 67100 | 67100 | 151 |
| 559 | 20230907 | 095000 | 1315082100 | 67000 | 67000 | 67100 | 67000 | 88 |
| 560 | 20230907 | 094900 | 1309185800 | 67000 | 67100 | 67200 | 67000 | 103 |
| 561 | 20230907 | 094800 | 1302279800 | 67100 | 67100 | 67300 | 67000 | 28 |
| 562 | 20230907 | 094700 | 1300402600 | 67100 | 67100 | 67200 | 67100 | 1183 |
| 563 | 20230907 | 094600 | 1220973700 | 67000 | 67000 | 67000 | 67000 | 2 |
| 564 | 20230907 | 094500 | 1220839700 | 67100 | 67000 | 67100 | 67000 | 18 |
| 565 | 20230907 | 094400 | 1219633400 | 67000 | 67000 | 67000 | 67000 | 7 |
| 566 | 20230907 | 094300 | 1219164400 | 67000 | 67100 | 67100 | 67000 | 12 |
| 567 | 20230907 | 094200 | 1218360100 | 67000 | 67000 | 67000 | 67000 | 2 |
| 568 | 20230907 | 094100 | 1218226100 | 67000 | 67100 | 67200 | 67000 | 967 |
| 569 | 20230907 | 094000 | 1153351000 | 67300 | 67100 | 67300 | 67000 | 1361 |
| 570 | 20230907 | 093900 | 1062124400 | 67000 | 67100 | 67100 | 67000 | 705 |
| 571 | 20230907 | 093800 | 1014819100 | 67100 | 67200 | 67200 | 67100 | 213 |
| 572 | 20230907 | 093700 | 1000508400 | 67100 | 67100 | 67100 | 67100 | 19 |
| 573 | 20230907 | 093600 | 999233500 | 67100 | 67200 | 67200 | 67100 | 17 |
| 574 | 20230907 | 093500 | 998091400 | 67100 | 67200 | 67200 | 67100 | 381 |
| 575 | 20230907 | 093400 | 972493600 | 67200 | 67200 | 67200 | 67200 | 1 |
| 576 | 20230907 | 093300 | 972426400 | 67300 | 67200 | 67300 | 67200 | 17 |
| 577 | 20230907 | 093200 | 971283700 | 67300 | 67200 | 67300 | 67200 | 28 |
| 578 | 20230907 | 093100 | 969402000 | 67200 | 67000 | 67300 | 67000 | 555 |
| 579 | 20230907 | 093000 | 932086500 | 67200 | 67100 | 67200 | 67100 | 139 |
| 580 | 20230907 | 092900 | 922759500 | 67100 | 67100 | 67100 | 67100 | 30 |
| 581 | 20230907 | 092800 | 920746500 | 67100 | 67100 | 67200 | 67100 | 46 |
| 582 | 20230907 | 092700 | 917659600 | 67100 | 67100 | 67100 | 67000 | 347 |
| 583 | 20230907 | 092600 | 894376000 | 67100 | 67100 | 67200 | 67100 | 358 |
| 584 | 20230907 | 092500 | 870353900 | 67100 | 67100 | 67100 | 67100 | 41 |
| 585 | 20230907 | 092400 | 867602800 | 67100 | 67200 | 67200 | 67100 | 352 |
| 586 | 20230907 | 092300 | 843983200 | 67100 | 67100 | 67200 | 67000 | 1138 |
| 587 | 20230907 | 092200 | 767628600 | 67100 | 67100 | 67100 | 67100 | 26 |
| 588 | 20230907 | 092100 | 765884000 | 67200 | 67200 | 67200 | 67100 | 37 |
| 589 | 20230907 | 092000 | 763399400 | 67100 | 67200 | 67200 | 67100 | 17 |
| 590 | 20230907 | 091900 | 762258400 | 67100 | 67100 | 67200 | 67100 | 30 |
| 591 | 20230907 | 091800 | 760245100 | 67100 | 67100 | 67100 | 67100 | 56 |
| 592 | 20230907 | 091700 | 756487500 | 67100 | 67100 | 67100 | 67100 | 55 |
| 593 | 20230907 | 091600 | 752797000 | 67100 | 67200 | 67300 | 67100 | 512 |
| 594 | 20230907 | 091500 | 718390200 | 67200 | 67200 | 67300 | 67200 | 68 |
| 595 | 20230907 | 091400 | 713818100 | 67200 | 67200 | 67300 | 67200 | 39 |
| 596 | 20230907 | 091300 | 711196700 | 67200 | 67200 | 67300 | 67000 | 2097 |
| 597 | 20230907 | 091200 | 570362300 | 67200 | 67300 | 67300 | 67200 | 90 |
| 598 | 20230907 | 091100 | 564314000 | 67200 | 67300 | 67300 | 67200 | 360 |
| 599 | 20230907 | 091000 | 540087700 | 67300 | 67300 | 67300 | 67300 | 689 |
| 600 | 20230907 | 090900 | 493718000 | 67200 | 67300 | 67300 | 67200 | 31 |
| 601 | 20230907 | 090800 | 491632100 | 67200 | 67200 | 67300 | 67200 | 58 |
| 602 | 20230907 | 090700 | 487730600 | 67200 | 67100 | 67400 | 66900 | 673 |
| 603 | 20230907 | 090600 | 442487200 | 66900 | 66900 | 67100 | 66900 | 46 |
| 604 | 20230907 | 090500 | 439409600 | 66900 | 67000 | 67200 | 66900 | 641 |
| 605 | 20230907 | 090400 | 396426000 | 66900 | 67100 | 67300 | 66800 | 1588 |
| 606 | 20230907 | 090300 | 289863300 | 67000 | 67100 | 67100 | 66800 | 1142 |
| 607 | 20230907 | 090200 | 213372200 | 67000 | 66800 | 67100 | 66800 | 660 |
| 608 | 20230907 | 090100 | 169224300 | 66800 | 66800 | 66900 | 66800 | 267 |
| 609 | 20230907 | 090000 | 151370300 | 66800 | 66700 | 67400 | 66700 | 2268 |