34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230907 | 191700 | 64625358600 | 57300 | 57300 | 57300 | 57300 | 38532 |
| 3 | 20230907 | 191600 | 64625358600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 4 | 20230907 | 191500 | 64625358600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 5 | 20230907 | 191400 | 64625358600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 6 | 20230907 | 191300 | 64625358600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 7 | 20230907 | 191200 | 64625358600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 8 | 20230907 | 191100 | 64625358600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 9 | 20230907 | 191000 | 64625358600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 10 | 20230907 | 190900 | 64625358600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 11 | 20230907 | 190800 | 64625358600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 12 | 20230907 | 190700 | 64625358600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 13 | 20230907 | 190600 | 64625358600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 14 | 20230907 | 190500 | 64625358600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 15 | 20230907 | 190400 | 64625358600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 16 | 20230907 | 190300 | 64625358600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 17 | 20230907 | 190200 | 64625358600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 18 | 20230907 | 190100 | 64625358600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 19 | 20230907 | 190000 | 64625358600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 20 | 20230907 | 185900 | 64625358600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 21 | 20230907 | 185800 | 64625358600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 22 | 20230907 | 185700 | 64625358600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 23 | 20230907 | 185600 | 64625358600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 24 | 20230907 | 185500 | 64625358600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 25 | 20230907 | 185400 | 64625358600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 26 | 20230907 | 185300 | 64625358600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 27 | 20230907 | 185200 | 64625358600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 28 | 20230907 | 185100 | 64625358600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 29 | 20230907 | 185000 | 64625358600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 30 | 20230907 | 184900 | 64625358600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 31 | 20230907 | 184800 | 64625358600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 32 | 20230907 | 184700 | 64625358600 | 57300 | 57300 | 57300 | 57300 | 38532 |
| 33 | 20230907 | 184600 | 64625358600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 34 | 20230907 | 184500 | 64625358600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 35 | 20230907 | 184400 | 64625358600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 36 | 20230907 | 184300 | 64625358600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 37 | 20230907 | 184200 | 64625358600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 38 | 20230907 | 184100 | 64625358600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 39 | 20230907 | 184000 | 64625358600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 40 | 20230907 | 183900 | 64625358600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 41 | 20230907 | 183800 | 64625358600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 42 | 20230907 | 183700 | 64625358600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 43 | 20230907 | 183600 | 64625358600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 44 | 20230907 | 183500 | 64625358600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 45 | 20230907 | 183400 | 64625358600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 46 | 20230907 | 183300 | 64625358600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 47 | 20230907 | 183200 | 64625358600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 48 | 20230907 | 183100 | 64625358600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 49 | 20230907 | 183000 | 64625358600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 50 | 20230907 | 182900 | 64625358600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 51 | 20230907 | 182800 | 64625358600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 52 | 20230907 | 182700 | 64625358600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 53 | 20230907 | 182600 | 64625358600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 54 | 20230907 | 182500 | 64625358600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 55 | 20230907 | 182400 | 64625358600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 56 | 20230907 | 182300 | 64625358600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 57 | 20230907 | 182200 | 64625358600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 58 | 20230907 | 182100 | 64625358600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 59 | 20230907 | 182000 | 64625358600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 60 | 20230907 | 181900 | 64625358600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 61 | 20230907 | 181800 | 64625358600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 62 | 20230907 | 181700 | 64625358600 | 57300 | 57300 | 57300 | 57300 | 38532 |
| 63 | 20230907 | 181600 | 64625358600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 64 | 20230907 | 181500 | 64625358600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 65 | 20230907 | 181400 | 64625358600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 66 | 20230907 | 181300 | 64625358600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 67 | 20230907 | 181200 | 64625358600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 68 | 20230907 | 181100 | 64625358600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 69 | 20230907 | 181000 | 64625358600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 70 | 20230907 | 180900 | 64625358600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 71 | 20230907 | 180800 | 64625358600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 72 | 20230907 | 180700 | 64625358600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 73 | 20230907 | 180600 | 64625358600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 74 | 20230907 | 180500 | 64625358600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 75 | 20230907 | 180400 | 64625358600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 76 | 20230907 | 180300 | 64625358600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 77 | 20230907 | 180200 | 64625358600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 78 | 20230907 | 180100 | 64625358600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 79 | 20230907 | 180000 | 64625358600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 80 | 20230907 | 175900 | 64625358600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 81 | 20230907 | 175800 | 64625358600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 82 | 20230907 | 175700 | 64625358600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 83 | 20230907 | 175600 | 64625358600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 84 | 20230907 | 175500 | 64625358600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 85 | 20230907 | 175400 | 64625358600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 86 | 20230907 | 175300 | 64625358600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 87 | 20230907 | 175200 | 64625358600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 88 | 20230907 | 175100 | 64625358600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 89 | 20230907 | 175000 | 64625358600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 90 | 20230907 | 174900 | 64625358600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 91 | 20230907 | 174800 | 64625358600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 92 | 20230907 | 174700 | 64625358600 | 57300 | 57300 | 57300 | 57300 | 38532 |
| 93 | 20230907 | 174600 | 64625358600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 94 | 20230907 | 174500 | 64625358600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 95 | 20230907 | 174400 | 64625358600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 96 | 20230907 | 174300 | 64625358600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 97 | 20230907 | 174200 | 64625358600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 98 | 20230907 | 174100 | 64625358600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 99 | 20230907 | 174000 | 64625358600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 100 | 20230907 | 173900 | 64625358600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 101 | 20230907 | 173800 | 64625358600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 102 | 20230907 | 173700 | 64625358600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 103 | 20230907 | 173600 | 64625358600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 104 | 20230907 | 173500 | 64625358600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 105 | 20230907 | 173400 | 64625358600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 106 | 20230907 | 173300 | 64625358600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 107 | 20230907 | 173200 | 64625358600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 108 | 20230907 | 173100 | 64625358600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 109 | 20230907 | 173000 | 64625358600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 110 | 20230907 | 172900 | 64625358600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 111 | 20230907 | 172800 | 64625358600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 112 | 20230907 | 172700 | 64625358600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 113 | 20230907 | 172600 | 64625358600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 114 | 20230907 | 172500 | 64625358600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 115 | 20230907 | 172400 | 64625358600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 116 | 20230907 | 172300 | 64625358600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 117 | 20230907 | 172200 | 64625358600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 118 | 20230907 | 172100 | 64625358600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 119 | 20230907 | 172000 | 64625358600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 120 | 20230907 | 171900 | 64625358600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 121 | 20230907 | 171800 | 64625358600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 122 | 20230907 | 171700 | 64625358600 | 57300 | 57300 | 57300 | 57300 | 38532 |
| 123 | 20230907 | 171600 | 64625358600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 124 | 20230907 | 171500 | 64625358600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 125 | 20230907 | 171400 | 64625358600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 126 | 20230907 | 171300 | 64625358600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 127 | 20230907 | 171200 | 64625358600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 128 | 20230907 | 171100 | 64625358600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 129 | 20230907 | 171000 | 64625358600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 130 | 20230907 | 170900 | 64625358600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 131 | 20230907 | 170800 | 64625358600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 132 | 20230907 | 170700 | 64625358600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 133 | 20230907 | 170600 | 64625358600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 134 | 20230907 | 170500 | 64625358600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 135 | 20230907 | 170400 | 64625358600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 136 | 20230907 | 170300 | 64625358600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 137 | 20230907 | 170200 | 64625358600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 138 | 20230907 | 170100 | 64625358600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 139 | 20230907 | 170000 | 64625358600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 140 | 20230907 | 165900 | 64625358600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 141 | 20230907 | 165800 | 64625358600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 142 | 20230907 | 165700 | 64625358600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 143 | 20230907 | 165600 | 64625358600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 144 | 20230907 | 165500 | 64625358600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 145 | 20230907 | 165400 | 64625358600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 146 | 20230907 | 165300 | 64625358600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 147 | 20230907 | 165200 | 64625358600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 148 | 20230907 | 165100 | 64625358600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 149 | 20230907 | 165000 | 64625358600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 150 | 20230907 | 164900 | 64625358600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 151 | 20230907 | 164800 | 64625358600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 152 | 20230907 | 164700 | 64625358600 | 57300 | 57300 | 57300 | 57300 | 38532 |
| 153 | 20230907 | 164600 | 64625358600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 154 | 20230907 | 164500 | 64625358600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 155 | 20230907 | 164400 | 64625358600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 156 | 20230907 | 164300 | 64625358600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 157 | 20230907 | 164200 | 64625358600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 158 | 20230907 | 164100 | 64625358600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 159 | 20230907 | 164000 | 64625358600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 160 | 20230907 | 163900 | 64625358600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 161 | 20230907 | 163800 | 64625358600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 162 | 20230907 | 163700 | 64625358600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 163 | 20230907 | 163600 | 64625358600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 164 | 20230907 | 163500 | 64625358600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 165 | 20230907 | 163400 | 64625358600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 166 | 20230907 | 163300 | 64625358600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 167 | 20230907 | 163200 | 64625358600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 168 | 20230907 | 163100 | 64625358600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 169 | 20230907 | 163000 | 64625358600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 170 | 20230907 | 162900 | 64625358600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 171 | 20230907 | 162800 | 64625358600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 172 | 20230907 | 162700 | 64625358600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 173 | 20230907 | 162600 | 64625358600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 174 | 20230907 | 162500 | 64625358600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 175 | 20230907 | 162400 | 64625358600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 176 | 20230907 | 162300 | 64625358600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 177 | 20230907 | 162200 | 64625358600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 178 | 20230907 | 162100 | 64625358600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 179 | 20230907 | 162000 | 64625358600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 180 | 20230907 | 161900 | 64625358600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 181 | 20230907 | 161800 | 64625358600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 182 | 20230907 | 161700 | 64625358600 | 57300 | 57300 | 57300 | 57300 | 38532 |
| 183 | 20230907 | 161600 | 64625358600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 184 | 20230907 | 161500 | 64625358600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 185 | 20230907 | 161400 | 64625358600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 186 | 20230907 | 161300 | 64625358600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 187 | 20230907 | 161200 | 64625358600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 188 | 20230907 | 161100 | 64625358600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 189 | 20230907 | 161000 | 64625358600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 190 | 20230907 | 160900 | 64625358600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 191 | 20230907 | 160800 | 64625358600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 192 | 20230907 | 160700 | 64625358600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 193 | 20230907 | 160600 | 64625358600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 194 | 20230907 | 160500 | 64625358600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 195 | 20230907 | 160400 | 64625358600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 196 | 20230907 | 160300 | 64625358600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 197 | 20230907 | 160200 | 64625358600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 198 | 20230907 | 160100 | 64625358600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 199 | 20230907 | 160000 | 64625358600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 200 | 20230907 | 155900 | 64625358600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 201 | 20230907 | 155800 | 64625358600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 202 | 20230907 | 155700 | 64625358600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 203 | 20230907 | 155600 | 64625358600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 204 | 20230907 | 155500 | 64625358600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 205 | 20230907 | 155400 | 64625358600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 206 | 20230907 | 155300 | 64625358600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 207 | 20230907 | 155200 | 64625358600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 208 | 20230907 | 155100 | 64625358600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 209 | 20230907 | 155000 | 64625358600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 210 | 20230907 | 154900 | 64625358600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 211 | 20230907 | 154800 | 64625358600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 212 | 20230907 | 154700 | 64625358600 | 57300 | 57300 | 57300 | 57300 | 38532 |
| 213 | 20230907 | 154600 | 64625358600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 214 | 20230907 | 154500 | 64625358600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 215 | 20230907 | 154400 | 64625358600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 216 | 20230907 | 154300 | 64625358600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 217 | 20230907 | 154200 | 64625358600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 218 | 20230907 | 154100 | 64625358600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 219 | 20230907 | 154000 | 64625358600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 220 | 20230907 | 153900 | 64625358600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 221 | 20230907 | 153800 | 64625358600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 222 | 20230907 | 153700 | 64625358600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 223 | 20230907 | 153600 | 64625358600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 224 | 20230907 | 153500 | 64625358600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 225 | 20230907 | 153400 | 64625358600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 226 | 20230907 | 153300 | 64625358600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 227 | 20230907 | 153200 | 64625358600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 228 | 20230907 | 153100 | 64625358600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 229 | 20230907 | 153000 | 64625358600 | 57300 | 57300 | 57300 | 57300 | 38532 |
| 230 | 20230907 | 152900 | 62417475000 | 57000 | 57000 | 57000 | 57000 | 0 |
| 231 | 20230907 | 152800 | 62417475000 | 57000 | 57000 | 57000 | 57000 | 0 |
| 232 | 20230907 | 152700 | 62417475000 | 57000 | 57000 | 57000 | 57000 | 0 |
| 233 | 20230907 | 152600 | 62417475000 | 57000 | 57000 | 57000 | 57000 | 0 |
| 234 | 20230907 | 152500 | 62417475000 | 57000 | 57000 | 57000 | 57000 | 0 |
| 235 | 20230907 | 152400 | 62417475000 | 57000 | 57000 | 57000 | 57000 | 0 |
| 236 | 20230907 | 152300 | 62417475000 | 57000 | 57000 | 57000 | 57000 | 0 |
| 237 | 20230907 | 152200 | 62417475000 | 57000 | 57000 | 57000 | 57000 | 0 |
| 238 | 20230907 | 152100 | 62417475000 | 57000 | 57000 | 57000 | 57000 | 0 |
| 239 | 20230907 | 152000 | 62417475000 | 57000 | 57000 | 57000 | 57000 | 0 |
| 240 | 20230907 | 151900 | 62417475000 | 57000 | 56900 | 57100 | 56900 | 4752 |
| 241 | 20230907 | 151800 | 62146865300 | 56900 | 56900 | 57100 | 56900 | 5842 |
| 242 | 20230907 | 151700 | 61814031500 | 57000 | 57100 | 57100 | 56900 | 3338 |
| 243 | 20230907 | 151600 | 61623750000 | 57000 | 57100 | 57100 | 57000 | 2348 |
| 244 | 20230907 | 151500 | 61489862500 | 57100 | 57100 | 57100 | 57000 | 2254 |
| 245 | 20230907 | 151400 | 61361288100 | 57100 | 57000 | 57200 | 56900 | 3193 |
| 246 | 20230907 | 151300 | 61179116700 | 57000 | 57000 | 57000 | 56900 | 1317 |
| 247 | 20230907 | 151200 | 61104084900 | 57000 | 56800 | 57000 | 56800 | 4105 |
| 248 | 20230907 | 151100 | 60870414700 | 56800 | 56900 | 56900 | 56800 | 1441 |
| 249 | 20230907 | 151000 | 60788538200 | 56900 | 57000 | 57000 | 56800 | 3205 |
| 250 | 20230907 | 150900 | 60606404100 | 56900 | 56900 | 57000 | 56800 | 4421 |
| 251 | 20230907 | 150800 | 60354926000 | 56900 | 57000 | 57000 | 56900 | 378 |
| 252 | 20230907 | 150700 | 60333387000 | 57000 | 57000 | 57000 | 56900 | 531 |
| 253 | 20230907 | 150600 | 60303144900 | 56900 | 57000 | 57000 | 56900 | 1278 |
| 254 | 20230907 | 150500 | 60230417100 | 56900 | 56900 | 57000 | 56800 | 846 |
| 255 | 20230907 | 150400 | 60182297000 | 56900 | 57000 | 57100 | 56900 | 4970 |
| 256 | 20230907 | 150300 | 59899263300 | 57100 | 57000 | 57100 | 57000 | 1020 |
| 257 | 20230907 | 150200 | 59841081600 | 57100 | 57100 | 57100 | 57000 | 881 |
| 258 | 20230907 | 150100 | 59790785800 | 57000 | 57200 | 57200 | 57000 | 2735 |
| 259 | 20230907 | 150000 | 59634648900 | 57200 | 57100 | 57200 | 57100 | 704 |
| 260 | 20230907 | 145900 | 59594410700 | 57200 | 57100 | 57200 | 57100 | 820 |
| 261 | 20230907 | 145800 | 59547540200 | 57000 | 57100 | 57100 | 57000 | 2385 |
| 262 | 20230907 | 145700 | 59411388900 | 57100 | 57000 | 57100 | 56900 | 2303 |
| 263 | 20230907 | 145600 | 59280099700 | 57000 | 57000 | 57000 | 56900 | 1432 |
| 264 | 20230907 | 145500 | 59198479200 | 57000 | 56900 | 57000 | 56800 | 5728 |
| 265 | 20230907 | 145400 | 58872506800 | 56800 | 56900 | 56900 | 56800 | 353 |
| 266 | 20230907 | 145300 | 58852442900 | 56900 | 56900 | 56900 | 56800 | 1109 |
| 267 | 20230907 | 145200 | 58789400300 | 56900 | 56800 | 56900 | 56800 | 1176 |
| 268 | 20230907 | 145100 | 58722501200 | 56900 | 56900 | 56900 | 56800 | 1811 |
| 269 | 20230907 | 145000 | 58619560700 | 56900 | 56900 | 56900 | 56800 | 1884 |
| 270 | 20230907 | 144900 | 58512440500 | 56800 | 56900 | 56900 | 56800 | 678 |
| 271 | 20230907 | 144800 | 58473919500 | 56900 | 56800 | 56900 | 56800 | 356 |
| 272 | 20230907 | 144700 | 58453682100 | 56800 | 56800 | 56800 | 56700 | 2501 |
| 273 | 20230907 | 144600 | 58311649500 | 56800 | 56700 | 56800 | 56700 | 8468 |
| 274 | 20230907 | 144500 | 57830940900 | 56700 | 56800 | 56900 | 56700 | 5044 |
| 275 | 20230907 | 144400 | 57544652300 | 56900 | 56900 | 56900 | 56800 | 481 |
| 276 | 20230907 | 144300 | 57517315100 | 56800 | 56900 | 56900 | 56800 | 658 |
| 277 | 20230907 | 144200 | 57479909500 | 56900 | 56900 | 56900 | 56800 | 967 |
| 278 | 20230907 | 144100 | 57424967600 | 56800 | 56900 | 56900 | 56800 | 964 |
| 279 | 20230907 | 144000 | 57370154500 | 56900 | 56800 | 56900 | 56800 | 852 |
| 280 | 20230907 | 143900 | 57321731600 | 56800 | 56800 | 56900 | 56800 | 1079 |
| 281 | 20230907 | 143800 | 57260432100 | 56800 | 57000 | 57000 | 56800 | 1496 |
| 282 | 20230907 | 143700 | 57175354000 | 57000 | 56900 | 57000 | 56700 | 7567 |
| 283 | 20230907 | 143600 | 56745219300 | 56800 | 56900 | 56900 | 56800 | 2537 |
| 284 | 20230907 | 143500 | 56601081300 | 56900 | 56800 | 56900 | 56800 | 2135 |
| 285 | 20230907 | 143400 | 56479788100 | 56800 | 57100 | 57100 | 56800 | 9779 |
| 286 | 20230907 | 143300 | 55923090600 | 57100 | 57000 | 57100 | 57000 | 564 |
| 287 | 20230907 | 143200 | 55890929700 | 57100 | 57100 | 57100 | 57000 | 617 |
| 288 | 20230907 | 143100 | 55855742500 | 57100 | 57100 | 57100 | 57000 | 394 |
| 289 | 20230907 | 143000 | 55833257500 | 57100 | 57200 | 57200 | 57000 | 2113 |
| 290 | 20230907 | 142900 | 55712635100 | 57200 | 57100 | 57200 | 57000 | 2521 |
| 291 | 20230907 | 142800 | 55568679300 | 57000 | 57100 | 57100 | 57000 | 2501 |
| 292 | 20230907 | 142700 | 55426087000 | 57100 | 57100 | 57100 | 57000 | 892 |
| 293 | 20230907 | 142600 | 55375201200 | 57100 | 57100 | 57100 | 57000 | 2239 |
| 294 | 20230907 | 142500 | 55247557200 | 57100 | 57100 | 57100 | 57000 | 438 |
| 295 | 20230907 | 142400 | 55222558200 | 57100 | 57000 | 57100 | 57000 | 691 |
| 296 | 20230907 | 142300 | 55183149700 | 57100 | 57100 | 57100 | 57000 | 287 |
| 297 | 20230907 | 142200 | 55166765000 | 57100 | 57100 | 57100 | 57000 | 474 |
| 298 | 20230907 | 142100 | 55139709300 | 57100 | 57200 | 57200 | 57000 | 1262 |
| 299 | 20230907 | 142000 | 55067648700 | 57000 | 57100 | 57200 | 57000 | 5884 |
| 300 | 20230907 | 141900 | 54732144100 | 57100 | 57100 | 57200 | 57000 | 1796 |
| 301 | 20230907 | 141800 | 54629562200 | 57100 | 57100 | 57200 | 57000 | 1299 |
| 302 | 20230907 | 141700 | 54555360800 | 57100 | 57100 | 57200 | 57100 | 2146 |
| 303 | 20230907 | 141600 | 54432780900 | 57100 | 57200 | 57200 | 57100 | 1861 |
| 304 | 20230907 | 141500 | 54326479100 | 57200 | 57100 | 57200 | 57100 | 660 |
| 305 | 20230907 | 141400 | 54288777700 | 57100 | 57200 | 57200 | 57100 | 2941 |
| 306 | 20230907 | 141300 | 54120711900 | 57200 | 57300 | 57300 | 57200 | 525 |
| 307 | 20230907 | 141200 | 54090670200 | 57300 | 57300 | 57300 | 57200 | 281 |
| 308 | 20230907 | 141100 | 54074586900 | 57300 | 57300 | 57300 | 57200 | 821 |
| 309 | 20230907 | 141000 | 54027590200 | 57300 | 57200 | 57300 | 57200 | 531 |
| 310 | 20230907 | 140900 | 53997190800 | 57200 | 57300 | 57300 | 57200 | 747 |
| 311 | 20230907 | 140800 | 53954445900 | 57200 | 57300 | 57300 | 57200 | 1263 |
| 312 | 20230907 | 140700 | 53882184000 | 57200 | 57300 | 57300 | 57200 | 1455 |
| 313 | 20230907 | 140600 | 53798949200 | 57200 | 57300 | 57300 | 57200 | 2213 |
| 314 | 20230907 | 140500 | 53672347100 | 57300 | 57200 | 57300 | 57200 | 301 |
| 315 | 20230907 | 140400 | 53655120500 | 57300 | 57300 | 57400 | 57300 | 2178 |
| 316 | 20230907 | 140300 | 53530300300 | 57300 | 57400 | 57400 | 57300 | 539 |
| 317 | 20230907 | 140200 | 53499407400 | 57300 | 57400 | 57400 | 57300 | 525 |
| 318 | 20230907 | 140100 | 53469290700 | 57400 | 57400 | 57400 | 57300 | 666 |
| 319 | 20230907 | 140000 | 53431111500 | 57400 | 57400 | 57400 | 57300 | 419 |
| 320 | 20230907 | 135900 | 53407071100 | 57400 | 57300 | 57400 | 57300 | 640 |
| 321 | 20230907 | 135800 | 53370353100 | 57400 | 57300 | 57400 | 57300 | 483 |
| 322 | 20230907 | 135700 | 53342664200 | 57400 | 57300 | 57400 | 57300 | 837 |
| 323 | 20230907 | 135600 | 53294687500 | 57300 | 57400 | 57400 | 57300 | 1076 |
| 324 | 20230907 | 135500 | 53233025500 | 57400 | 57300 | 57400 | 57300 | 611 |
| 325 | 20230907 | 135400 | 53197976600 | 57400 | 57400 | 57400 | 57300 | 679 |
| 326 | 20230907 | 135300 | 53159038000 | 57300 | 57400 | 57400 | 57300 | 661 |
| 327 | 20230907 | 135200 | 53121117600 | 57400 | 57400 | 57400 | 57300 | 1127 |
| 328 | 20230907 | 135100 | 53056446100 | 57300 | 57400 | 57400 | 57300 | 143 |
| 329 | 20230907 | 135000 | 53048241200 | 57400 | 57300 | 57400 | 57300 | 391 |
| 330 | 20230907 | 134900 | 53025819500 | 57400 | 57300 | 57400 | 57300 | 376 |
| 331 | 20230907 | 134800 | 53004252300 | 57300 | 57400 | 57400 | 57300 | 1771 |
| 332 | 20230907 | 134700 | 52902714500 | 57400 | 57400 | 57500 | 57300 | 3478 |
| 333 | 20230907 | 134600 | 52703104700 | 57400 | 57500 | 57500 | 57400 | 1135 |
| 334 | 20230907 | 134500 | 52637846100 | 57500 | 57500 | 57600 | 57500 | 1353 |
| 335 | 20230907 | 134400 | 52560017600 | 57600 | 57600 | 57600 | 57500 | 837 |
| 336 | 20230907 | 134300 | 52511870200 | 57500 | 57600 | 57600 | 57500 | 1308 |
| 337 | 20230907 | 134200 | 52436596900 | 57500 | 57400 | 57600 | 57300 | 3931 |
| 338 | 20230907 | 134100 | 52210879700 | 57300 | 57400 | 57400 | 57300 | 1441 |
| 339 | 20230907 | 134000 | 52128305200 | 57400 | 57400 | 57400 | 57300 | 402 |
| 340 | 20230907 | 133900 | 52105255000 | 57400 | 57400 | 57400 | 57300 | 1098 |
| 341 | 20230907 | 133800 | 52042304700 | 57400 | 57400 | 57500 | 57300 | 2547 |
| 342 | 20230907 | 133700 | 51896175000 | 57400 | 57500 | 57600 | 57400 | 2140 |
| 343 | 20230907 | 133600 | 51773121400 | 57500 | 57600 | 57600 | 57500 | 2264 |
| 344 | 20230907 | 133500 | 51642870700 | 57500 | 57600 | 57800 | 57500 | 6594 |
| 345 | 20230907 | 133400 | 51262852200 | 57600 | 57800 | 57800 | 57600 | 1947 |
| 346 | 20230907 | 133300 | 51150497200 | 57700 | 57800 | 57800 | 57700 | 1125 |
| 347 | 20230907 | 133200 | 51085558300 | 57700 | 57800 | 57800 | 57700 | 1677 |
| 348 | 20230907 | 133100 | 50988739900 | 57700 | 57700 | 57800 | 57700 | 2413 |
| 349 | 20230907 | 133000 | 50849415900 | 57800 | 57700 | 57800 | 57600 | 3879 |
| 350 | 20230907 | 132900 | 50625639300 | 57600 | 57700 | 57700 | 57600 | 981 |
| 351 | 20230907 | 132800 | 50569108000 | 57700 | 57600 | 57700 | 57600 | 1058 |
| 352 | 20230907 | 132700 | 50508084500 | 57600 | 57600 | 57700 | 57600 | 1164 |
| 353 | 20230907 | 132600 | 50441028600 | 57700 | 57700 | 57700 | 57600 | 703 |
| 354 | 20230907 | 132500 | 50400482300 | 57700 | 57700 | 57700 | 57600 | 564 |
| 355 | 20230907 | 132400 | 50367949700 | 57600 | 57700 | 57800 | 57600 | 1530 |
| 356 | 20230907 | 132300 | 50279707000 | 57700 | 57700 | 57700 | 57600 | 1735 |
| 357 | 20230907 | 132200 | 50179609100 | 57600 | 57700 | 57700 | 57600 | 561 |
| 358 | 20230907 | 132100 | 50147255000 | 57700 | 57700 | 57800 | 57600 | 1818 |
| 359 | 20230907 | 132000 | 50042320500 | 57800 | 57800 | 57800 | 57700 | 657 |
| 360 | 20230907 | 131900 | 50004390100 | 57700 | 57500 | 57800 | 57500 | 2128 |
| 361 | 20230907 | 131800 | 49881656600 | 57600 | 57600 | 57700 | 57500 | 3913 |
| 362 | 20230907 | 131700 | 49656512100 | 57700 | 57700 | 57800 | 57600 | 2985 |
| 363 | 20230907 | 131600 | 49484431600 | 57700 | 57700 | 57800 | 57700 | 1157 |
| 364 | 20230907 | 131500 | 49417656200 | 57800 | 57900 | 57900 | 57800 | 5041 |
| 365 | 20230907 | 131400 | 49126215600 | 57900 | 57900 | 57900 | 57800 | 1056 |
| 366 | 20230907 | 131300 | 49065162900 | 57800 | 57800 | 57900 | 57800 | 905 |
| 367 | 20230907 | 131200 | 49012829900 | 57900 | 57800 | 57900 | 57800 | 822 |
| 368 | 20230907 | 131100 | 48965242800 | 57900 | 57900 | 57900 | 57800 | 4069 |
| 369 | 20230907 | 131000 | 48729843400 | 57800 | 57800 | 57900 | 57700 | 1822 |
| 370 | 20230907 | 130900 | 48624563300 | 57800 | 57700 | 57800 | 57700 | 460 |
| 371 | 20230907 | 130800 | 48598011800 | 57800 | 57700 | 57800 | 57700 | 1319 |
| 372 | 20230907 | 130700 | 48521831000 | 57700 | 57700 | 57700 | 57600 | 960 |
| 373 | 20230907 | 130600 | 48466464400 | 57600 | 57600 | 57700 | 57600 | 1248 |
| 374 | 20230907 | 130500 | 48394569500 | 57700 | 57900 | 57900 | 57700 | 3389 |
| 375 | 20230907 | 130400 | 48198838500 | 57800 | 57900 | 58000 | 57800 | 1185 |
| 376 | 20230907 | 130300 | 48130234300 | 57900 | 57800 | 57900 | 57800 | 2506 |
| 377 | 20230907 | 130200 | 47985158300 | 57800 | 57800 | 57900 | 57700 | 938 |
| 378 | 20230907 | 130100 | 47930943700 | 57700 | 57800 | 57900 | 57700 | 1531 |
| 379 | 20230907 | 130000 | 47842456200 | 57900 | 57900 | 58000 | 57800 | 3006 |
| 380 | 20230907 | 125900 | 47668346700 | 57900 | 58000 | 58100 | 57900 | 2277 |
| 381 | 20230907 | 125800 | 47536346700 | 58000 | 58000 | 58100 | 57900 | 4032 |
| 382 | 20230907 | 125700 | 47302467100 | 58000 | 58100 | 58100 | 57900 | 4757 |
| 383 | 20230907 | 125600 | 47026494800 | 58100 | 58000 | 58100 | 58000 | 8429 |
| 384 | 20230907 | 125500 | 46536810200 | 58000 | 57900 | 58100 | 57900 | 3833 |
| 385 | 20230907 | 125400 | 46314504400 | 58000 | 57900 | 58000 | 57800 | 3027 |
| 386 | 20230907 | 125300 | 46139169700 | 57900 | 57900 | 58000 | 57800 | 2010 |
| 387 | 20230907 | 125200 | 46022786600 | 57900 | 57800 | 57900 | 57800 | 1482 |
| 388 | 20230907 | 125100 | 45936983600 | 57800 | 57900 | 57900 | 57800 | 2274 |
| 389 | 20230907 | 125000 | 45805382000 | 57900 | 57700 | 57900 | 57700 | 3526 |
| 390 | 20230907 | 124900 | 45601722600 | 57800 | 57700 | 57800 | 57700 | 2103 |
| 391 | 20230907 | 124800 | 45480378700 | 57700 | 57800 | 57900 | 57700 | 2906 |
| 392 | 20230907 | 124700 | 45312501700 | 57900 | 57900 | 57900 | 57800 | 837 |
| 393 | 20230907 | 124600 | 45264098100 | 57900 | 57800 | 57900 | 57800 | 1290 |
| 394 | 20230907 | 124500 | 45189509700 | 57900 | 58000 | 58000 | 57800 | 2479 |
| 395 | 20230907 | 124400 | 45045959600 | 58000 | 58000 | 58100 | 57800 | 7248 |
| 396 | 20230907 | 124300 | 44626118100 | 58000 | 58100 | 58200 | 57900 | 14601 |
| 397 | 20230907 | 124200 | 43778443500 | 58100 | 57900 | 58100 | 57800 | 18746 |
| 398 | 20230907 | 124100 | 42691958800 | 57900 | 57900 | 57900 | 57800 | 6683 |
| 399 | 20230907 | 124000 | 42305099500 | 57800 | 57800 | 58000 | 57700 | 19008 |
| 400 | 20230907 | 123900 | 41205440100 | 57800 | 57800 | 57800 | 57700 | 1634 |
| 401 | 20230907 | 123800 | 41111038100 | 57800 | 57600 | 57800 | 57600 | 7905 |
| 402 | 20230907 | 123700 | 40654945100 | 57700 | 57600 | 57700 | 57600 | 2092 |
| 403 | 20230907 | 123600 | 40534415100 | 57600 | 57600 | 57700 | 57600 | 1699 |
| 404 | 20230907 | 123500 | 40436390600 | 57600 | 57700 | 57700 | 57500 | 1936 |
| 405 | 20230907 | 123400 | 40324867900 | 57600 | 57600 | 57700 | 57500 | 3657 |
| 406 | 20230907 | 123300 | 40114197700 | 57600 | 57600 | 57600 | 57500 | 7123 |
| 407 | 20230907 | 123200 | 39703921300 | 57600 | 57600 | 57600 | 57500 | 2735 |
| 408 | 20230907 | 123100 | 39546435500 | 57600 | 57600 | 57600 | 57500 | 8941 |
| 409 | 20230907 | 123000 | 39031468300 | 57600 | 57400 | 57600 | 57300 | 14585 |
| 410 | 20230907 | 122900 | 38193641000 | 57300 | 57300 | 57400 | 57200 | 2830 |
| 411 | 20230907 | 122800 | 38031454900 | 57200 | 57200 | 57300 | 57200 | 1736 |
| 412 | 20230907 | 122700 | 37931998500 | 57200 | 57300 | 57300 | 57200 | 368 |
| 413 | 20230907 | 122600 | 37910920100 | 57200 | 57200 | 57300 | 57200 | 1047 |
| 414 | 20230907 | 122500 | 37850952600 | 57200 | 57200 | 57300 | 57100 | 8076 |
| 415 | 20230907 | 122400 | 37388829300 | 57200 | 57100 | 57200 | 57100 | 1390 |
| 416 | 20230907 | 122300 | 37309441000 | 57100 | 57100 | 57100 | 57000 | 1836 |
| 417 | 20230907 | 122200 | 37204623000 | 57100 | 57000 | 57100 | 56900 | 522 |
| 418 | 20230907 | 122100 | 37174866000 | 57000 | 57000 | 57100 | 56900 | 1753 |
| 419 | 20230907 | 122000 | 37074939700 | 57000 | 57000 | 57100 | 56900 | 4321 |
| 420 | 20230907 | 121900 | 36828597100 | 57000 | 56900 | 57000 | 56900 | 553 |
| 421 | 20230907 | 121800 | 36797118900 | 56900 | 56900 | 57000 | 56900 | 438 |
| 422 | 20230907 | 121700 | 36772196000 | 56900 | 57000 | 57000 | 56900 | 115 |
| 423 | 20230907 | 121600 | 36765650500 | 56900 | 56900 | 57000 | 56800 | 1265 |
| 424 | 20230907 | 121500 | 36693681900 | 56800 | 56800 | 56900 | 56800 | 393 |
| 425 | 20230907 | 121400 | 36671340600 | 56900 | 56800 | 56900 | 56800 | 1253 |
| 426 | 20230907 | 121300 | 36600129800 | 56800 | 56900 | 56900 | 56800 | 1225 |
| 427 | 20230907 | 121200 | 36530549400 | 56800 | 56900 | 56900 | 56800 | 252 |
| 428 | 20230907 | 121100 | 36516214600 | 56900 | 57000 | 57000 | 56800 | 289 |
| 429 | 20230907 | 121000 | 36499769800 | 56900 | 57000 | 57000 | 56900 | 565 |
| 430 | 20230907 | 120900 | 36467610400 | 56900 | 56900 | 56900 | 56900 | 288 |
| 431 | 20230907 | 120800 | 36451223200 | 56900 | 57000 | 57000 | 56800 | 380 |
| 432 | 20230907 | 120700 | 36429598000 | 56900 | 56900 | 57000 | 56900 | 250 |
| 433 | 20230907 | 120600 | 36415372700 | 56900 | 56900 | 57000 | 56800 | 1969 |
| 434 | 20230907 | 120500 | 36303335100 | 57000 | 56900 | 57000 | 56900 | 1413 |
| 435 | 20230907 | 120400 | 36222928900 | 56900 | 57000 | 57000 | 56900 | 389 |
| 436 | 20230907 | 120300 | 36200777600 | 56900 | 57000 | 57000 | 56900 | 827 |
| 437 | 20230907 | 120200 | 36153720500 | 56900 | 57000 | 57000 | 56900 | 1513 |
| 438 | 20230907 | 120100 | 36067497400 | 57000 | 57000 | 57100 | 57000 | 137 |
| 439 | 20230907 | 120000 | 36059681700 | 57100 | 57000 | 57100 | 56900 | 1705 |
| 440 | 20230907 | 115900 | 35962503900 | 57000 | 57000 | 57000 | 56900 | 1953 |
| 441 | 20230907 | 115800 | 35851190600 | 57100 | 57000 | 57100 | 57000 | 669 |
| 442 | 20230907 | 115700 | 35813035700 | 57100 | 57100 | 57100 | 57000 | 657 |
| 443 | 20230907 | 115600 | 35775574500 | 57000 | 57000 | 57100 | 57000 | 374 |
| 444 | 20230907 | 115500 | 35754241800 | 57000 | 57000 | 57100 | 57000 | 513 |
| 445 | 20230907 | 115400 | 35724956000 | 57000 | 57100 | 57100 | 57000 | 742 |
| 446 | 20230907 | 115300 | 35682646100 | 57100 | 57100 | 57100 | 57000 | 273 |
| 447 | 20230907 | 115200 | 35667075600 | 57000 | 57100 | 57100 | 57000 | 1200 |
| 448 | 20230907 | 115100 | 35598665000 | 57100 | 57000 | 57100 | 57000 | 1057 |
| 449 | 20230907 | 115000 | 35538326900 | 57100 | 57100 | 57100 | 57000 | 418 |
| 450 | 20230907 | 114900 | 35514471700 | 57100 | 57100 | 57200 | 57000 | 4678 |
| 451 | 20230907 | 114800 | 35247364600 | 57000 | 57100 | 57100 | 57000 | 257 |
| 452 | 20230907 | 114700 | 35232697500 | 57100 | 57000 | 57100 | 57000 | 371 |
| 453 | 20230907 | 114600 | 35211525200 | 57000 | 57000 | 57100 | 57000 | 275 |
| 454 | 20230907 | 114500 | 35195829200 | 57100 | 57100 | 57100 | 57000 | 786 |
| 455 | 20230907 | 114400 | 35150999100 | 57100 | 57100 | 57100 | 57000 | 392 |
| 456 | 20230907 | 114300 | 35128629900 | 57000 | 57100 | 57100 | 57000 | 486 |
| 457 | 20230907 | 114200 | 35100899400 | 57100 | 57000 | 57100 | 56900 | 5715 |
| 458 | 20230907 | 114100 | 34775094000 | 57000 | 57000 | 57000 | 56900 | 621 |
| 459 | 20230907 | 114000 | 34739743200 | 57000 | 57000 | 57000 | 56900 | 339 |
| 460 | 20230907 | 113900 | 34720425100 | 56900 | 57000 | 57000 | 56900 | 191 |
| 461 | 20230907 | 113800 | 34709550800 | 57000 | 56900 | 57000 | 56900 | 309 |
| 462 | 20230907 | 113700 | 34691963300 | 57000 | 56900 | 57000 | 56900 | 476 |
| 463 | 20230907 | 113600 | 34664857200 | 56900 | 57000 | 57000 | 56900 | 246 |
| 464 | 20230907 | 113500 | 34650854400 | 57000 | 57000 | 57000 | 56900 | 925 |
| 465 | 20230907 | 113400 | 34598210300 | 56900 | 57000 | 57000 | 56900 | 364 |
| 466 | 20230907 | 113300 | 34577471700 | 57000 | 56900 | 57000 | 56900 | 2212 |
| 467 | 20230907 | 113200 | 34451600400 | 56900 | 57000 | 57000 | 56900 | 1085 |
| 468 | 20230907 | 113100 | 34389862200 | 56900 | 56900 | 57000 | 56900 | 2844 |
| 469 | 20230907 | 113000 | 34228028600 | 56900 | 57000 | 57000 | 56900 | 1890 |
| 470 | 20230907 | 112900 | 34120475200 | 56900 | 56900 | 57000 | 56900 | 3190 |
| 471 | 20230907 | 112800 | 33938954100 | 56900 | 56900 | 56900 | 56800 | 497 |
| 472 | 20230907 | 112700 | 33910692600 | 56900 | 56900 | 56900 | 56800 | 469 |
| 473 | 20230907 | 112600 | 33884029600 | 56900 | 56800 | 56900 | 56800 | 574 |
| 474 | 20230907 | 112500 | 33851405300 | 56900 | 56800 | 56900 | 56800 | 422 |
| 475 | 20230907 | 112400 | 33827403300 | 56800 | 56800 | 56900 | 56800 | 283 |
| 476 | 20230907 | 112300 | 33811324000 | 56800 | 56900 | 56900 | 56800 | 1052 |
| 477 | 20230907 | 112200 | 33751568600 | 56900 | 56800 | 56900 | 56800 | 1133 |
| 478 | 20230907 | 112100 | 33687192900 | 56800 | 56900 | 56900 | 56800 | 479 |
| 479 | 20230907 | 112000 | 33659968900 | 56800 | 56800 | 56900 | 56700 | 752 |
| 480 | 20230907 | 111900 | 33617278600 | 56700 | 56800 | 56800 | 56700 | 1805 |
| 481 | 20230907 | 111800 | 33514868100 | 56800 | 56900 | 56900 | 56800 | 2038 |
| 482 | 20230907 | 111700 | 33399100500 | 56900 | 56900 | 56900 | 56800 | 812 |
| 483 | 20230907 | 111600 | 33352957400 | 56900 | 56800 | 56900 | 56800 | 850 |
| 484 | 20230907 | 111500 | 33304663000 | 56800 | 56900 | 56900 | 56800 | 684 |
| 485 | 20230907 | 111400 | 33265768800 | 56900 | 56900 | 56900 | 56800 | 465 |
| 486 | 20230907 | 111300 | 33239331000 | 56900 | 56800 | 56900 | 56800 | 1953 |
| 487 | 20230907 | 111200 | 33128257200 | 56900 | 56800 | 56900 | 56800 | 554 |
| 488 | 20230907 | 111100 | 33096784000 | 56800 | 56800 | 56900 | 56700 | 1247 |
| 489 | 20230907 | 111000 | 33026018200 | 56700 | 56800 | 56800 | 56600 | 10427 |
| 490 | 20230907 | 110900 | 32434078400 | 56700 | 56700 | 56800 | 56700 | 937 |
| 491 | 20230907 | 110800 | 32380945800 | 56700 | 56700 | 56800 | 56700 | 2412 |
| 492 | 20230907 | 110700 | 32244008500 | 56700 | 56800 | 56800 | 56700 | 1176 |
| 493 | 20230907 | 110600 | 32177321000 | 56700 | 56800 | 56800 | 56700 | 2002 |
| 494 | 20230907 | 110500 | 32063799600 | 56700 | 56700 | 56800 | 56700 | 786 |
| 495 | 20230907 | 110400 | 32019232900 | 56700 | 56700 | 56700 | 56700 | 4562 |
| 496 | 20230907 | 110300 | 31760567500 | 56700 | 56700 | 56800 | 56700 | 2893 |
| 497 | 20230907 | 110200 | 31596528800 | 56700 | 56800 | 56800 | 56600 | 2294 |
| 498 | 20230907 | 110100 | 31466458600 | 56700 | 56700 | 56800 | 56600 | 6762 |
| 499 | 20230907 | 110000 | 31083079000 | 56600 | 56600 | 56700 | 56500 | 12528 |
| 500 | 20230907 | 105900 | 30374020700 | 56600 | 56600 | 56700 | 56600 | 1636 |
| 501 | 20230907 | 105800 | 30281393100 | 56600 | 56900 | 56900 | 56600 | 9765 |
| 502 | 20230907 | 105700 | 29727408300 | 56900 | 56900 | 56900 | 56800 | 314 |
| 503 | 20230907 | 105600 | 29709553400 | 56900 | 56800 | 56900 | 56800 | 2035 |
| 504 | 20230907 | 105500 | 29593852400 | 56800 | 56800 | 56900 | 56800 | 341 |
| 505 | 20230907 | 105400 | 29574467700 | 56800 | 56800 | 56900 | 56800 | 1697 |
| 506 | 20230907 | 105300 | 29477997100 | 56800 | 56800 | 56900 | 56700 | 5030 |
| 507 | 20230907 | 105200 | 29192294900 | 56700 | 56800 | 56900 | 56700 | 2060 |
| 508 | 20230907 | 105100 | 29075306100 | 56900 | 56800 | 56900 | 56800 | 1219 |
| 509 | 20230907 | 105000 | 29006059200 | 56900 | 56800 | 56900 | 56800 | 691 |
| 510 | 20230907 | 104900 | 28966781100 | 56800 | 56800 | 56900 | 56800 | 373 |
| 511 | 20230907 | 104800 | 28945593400 | 56800 | 56800 | 56900 | 56700 | 680 |
| 512 | 20230907 | 104700 | 28906967100 | 56700 | 56800 | 56800 | 56700 | 5275 |
| 513 | 20230907 | 104600 | 28607781100 | 56800 | 56900 | 56900 | 56700 | 11993 |
| 514 | 20230907 | 104500 | 27927029600 | 56800 | 56900 | 56900 | 56800 | 773 |
| 515 | 20230907 | 104400 | 27883110800 | 56900 | 56900 | 56900 | 56800 | 3509 |
| 516 | 20230907 | 104300 | 27683764900 | 56900 | 56800 | 56900 | 56800 | 1217 |
| 517 | 20230907 | 104200 | 27614594900 | 56900 | 56900 | 56900 | 56800 | 1126 |
| 518 | 20230907 | 104100 | 27550606400 | 56800 | 56800 | 56900 | 56800 | 1043 |
| 519 | 20230907 | 104000 | 27491340900 | 56900 | 56900 | 57000 | 56800 | 2565 |
| 520 | 20230907 | 103900 | 27345434500 | 56900 | 57000 | 57000 | 56900 | 1847 |
| 521 | 20230907 | 103800 | 27240299800 | 57000 | 56900 | 57000 | 56900 | 654 |
| 522 | 20230907 | 103700 | 27203074500 | 57000 | 56900 | 57000 | 56900 | 869 |
| 523 | 20230907 | 103600 | 27153603100 | 57000 | 57000 | 57000 | 56900 | 353 |
| 524 | 20230907 | 103500 | 27133498700 | 57000 | 56900 | 57000 | 56800 | 1011 |
| 525 | 20230907 | 103400 | 27075963800 | 56900 | 56900 | 56900 | 56800 | 3005 |
| 526 | 20230907 | 103300 | 26905004900 | 56900 | 56800 | 56900 | 56700 | 1809 |
| 527 | 20230907 | 103200 | 26802195000 | 56700 | 56800 | 56800 | 56700 | 2576 |
| 528 | 20230907 | 103100 | 26655971500 | 56700 | 56900 | 56900 | 56700 | 7794 |
| 529 | 20230907 | 103000 | 26213311000 | 56900 | 56900 | 57000 | 56800 | 1176 |
| 530 | 20230907 | 102900 | 26146456000 | 57000 | 56800 | 57000 | 56800 | 2135 |
| 531 | 20230907 | 102800 | 26024984300 | 56900 | 57000 | 57100 | 56800 | 3341 |
| 532 | 20230907 | 102700 | 25834777800 | 57000 | 57100 | 57100 | 57000 | 4357 |
| 533 | 20230907 | 102600 | 25586414600 | 57000 | 57100 | 57100 | 57000 | 2051 |
| 534 | 20230907 | 102500 | 25469501500 | 57000 | 57000 | 57100 | 56900 | 8253 |
| 535 | 20230907 | 102400 | 24999588100 | 56900 | 57000 | 57000 | 56900 | 3917 |
| 536 | 20230907 | 102300 | 24776662100 | 57000 | 57000 | 57100 | 56900 | 8033 |
| 537 | 20230907 | 102200 | 24318958700 | 57000 | 57100 | 57200 | 57000 | 6370 |
| 538 | 20230907 | 102100 | 23955269400 | 57200 | 57200 | 57200 | 57100 | 1271 |
| 539 | 20230907 | 102000 | 23882647900 | 57200 | 57200 | 57200 | 57100 | 1139 |
| 540 | 20230907 | 101900 | 23817572200 | 57200 | 57200 | 57300 | 57200 | 1827 |
| 541 | 20230907 | 101800 | 23713065800 | 57200 | 57200 | 57300 | 57100 | 1785 |
| 542 | 20230907 | 101700 | 23610951600 | 57200 | 57300 | 57300 | 57200 | 3110 |
| 543 | 20230907 | 101600 | 23433054900 | 57300 | 57300 | 57300 | 57100 | 3057 |
| 544 | 20230907 | 101500 | 23258198500 | 57200 | 57300 | 57400 | 57200 | 4058 |
| 545 | 20230907 | 101400 | 23025730600 | 57300 | 57300 | 57400 | 57300 | 1300 |
| 546 | 20230907 | 101300 | 22951189300 | 57300 | 57500 | 57500 | 57300 | 1639 |
| 547 | 20230907 | 101200 | 22857073800 | 57500 | 57500 | 57500 | 57400 | 2181 |
| 548 | 20230907 | 101100 | 22731835000 | 57500 | 57400 | 57500 | 57300 | 3335 |
| 549 | 20230907 | 101000 | 22540395000 | 57300 | 57400 | 57400 | 57300 | 1489 |
| 550 | 20230907 | 100900 | 22455011500 | 57300 | 57400 | 57400 | 57300 | 1241 |
| 551 | 20230907 | 100800 | 22383888700 | 57400 | 57400 | 57400 | 57200 | 1279 |
| 552 | 20230907 | 100700 | 22310568600 | 57300 | 57300 | 57400 | 57200 | 1617 |
| 553 | 20230907 | 100600 | 22217893600 | 57400 | 57400 | 57400 | 57300 | 642 |
| 554 | 20230907 | 100500 | 22181089100 | 57400 | 57400 | 57500 | 57300 | 2060 |
| 555 | 20230907 | 100400 | 22062897800 | 57500 | 57300 | 57500 | 57300 | 1486 |
| 556 | 20230907 | 100300 | 21977577100 | 57300 | 57100 | 57300 | 57000 | 8146 |
| 557 | 20230907 | 100200 | 21511856700 | 57000 | 57100 | 57100 | 57000 | 1670 |
| 558 | 20230907 | 100100 | 21416642800 | 57100 | 57000 | 57100 | 57000 | 8189 |
| 559 | 20230907 | 100000 | 20949800700 | 57000 | 57100 | 57100 | 57000 | 1351 |
| 560 | 20230907 | 095900 | 20872721900 | 57000 | 57200 | 57200 | 57000 | 4429 |
| 561 | 20230907 | 095800 | 20619985200 | 57200 | 57200 | 57200 | 57100 | 1778 |
| 562 | 20230907 | 095700 | 20518442700 | 57100 | 57100 | 57200 | 57100 | 2002 |
| 563 | 20230907 | 095600 | 20404053800 | 57100 | 57200 | 57200 | 57000 | 6176 |
| 564 | 20230907 | 095500 | 20051466700 | 57200 | 57300 | 57300 | 57100 | 3134 |
| 565 | 20230907 | 095400 | 19872377300 | 57200 | 57200 | 57300 | 57200 | 2784 |
| 566 | 20230907 | 095300 | 19713096200 | 57100 | 57300 | 57300 | 57100 | 6861 |
| 567 | 20230907 | 095200 | 19320815700 | 57200 | 57300 | 57400 | 57200 | 2483 |
| 568 | 20230907 | 095100 | 19178520400 | 57400 | 57300 | 57400 | 57300 | 2682 |
| 569 | 20230907 | 095000 | 19024838000 | 57300 | 57400 | 57500 | 57300 | 3959 |
| 570 | 20230907 | 094900 | 18797813500 | 57400 | 57400 | 57500 | 57400 | 1610 |
| 571 | 20230907 | 094800 | 18705357500 | 57400 | 57600 | 57700 | 57400 | 3971 |
| 572 | 20230907 | 094700 | 18477041500 | 57500 | 57600 | 57700 | 57500 | 1850 |
| 573 | 20230907 | 094600 | 18370577400 | 57600 | 57700 | 57800 | 57600 | 15926 |
| 574 | 20230907 | 094500 | 17452214700 | 57600 | 57600 | 57700 | 57600 | 2572 |
| 575 | 20230907 | 094400 | 17304035800 | 57600 | 57600 | 57700 | 57400 | 6661 |
| 576 | 20230907 | 094300 | 16920807400 | 57600 | 57500 | 57600 | 57500 | 2593 |
| 577 | 20230907 | 094200 | 16771587000 | 57600 | 57800 | 57800 | 57500 | 4478 |
| 578 | 20230907 | 094100 | 16513430300 | 57800 | 57900 | 57900 | 57800 | 7445 |
| 579 | 20230907 | 094000 | 16082953600 | 57800 | 57800 | 57900 | 57800 | 3452 |
| 580 | 20230907 | 093900 | 15883248800 | 57900 | 57800 | 57900 | 57700 | 6428 |
| 581 | 20230907 | 093800 | 15511718000 | 57800 | 57800 | 57800 | 57700 | 3831 |
| 582 | 20230907 | 093700 | 15290315300 | 57800 | 57600 | 57800 | 57500 | 9212 |
| 583 | 20230907 | 093600 | 14758932600 | 57600 | 57500 | 57600 | 57400 | 5077 |
| 584 | 20230907 | 093500 | 14466722200 | 57500 | 57300 | 57600 | 57300 | 9525 |
| 585 | 20230907 | 093400 | 13919113100 | 57400 | 57500 | 57500 | 57300 | 3214 |
| 586 | 20230907 | 093300 | 13734619500 | 57400 | 57400 | 57500 | 57400 | 4681 |
| 587 | 20230907 | 093200 | 13465901200 | 57400 | 57100 | 57400 | 57100 | 5691 |
| 588 | 20230907 | 093100 | 13139777600 | 57300 | 57100 | 57300 | 57000 | 2666 |
| 589 | 20230907 | 093000 | 12987389900 | 57100 | 57100 | 57100 | 57000 | 1787 |
| 590 | 20230907 | 092900 | 12885496400 | 57100 | 57100 | 57300 | 57000 | 3309 |
| 591 | 20230907 | 092800 | 12696650800 | 57300 | 57200 | 57300 | 57000 | 8700 |
| 592 | 20230907 | 092700 | 12199370000 | 57200 | 57200 | 57300 | 57100 | 1430 |
| 593 | 20230907 | 092600 | 12117627700 | 57200 | 57100 | 57400 | 57100 | 4702 |
| 594 | 20230907 | 092500 | 11848520800 | 57300 | 57100 | 57300 | 57100 | 5870 |
| 595 | 20230907 | 092400 | 11513100200 | 57100 | 57100 | 57200 | 57000 | 3728 |
| 596 | 20230907 | 092300 | 11300237100 | 57100 | 57300 | 57300 | 57000 | 4354 |
| 597 | 20230907 | 092200 | 11051508100 | 57300 | 57200 | 57300 | 57200 | 2035 |
| 598 | 20230907 | 092100 | 10934980800 | 57200 | 57000 | 57300 | 56900 | 1913 |
| 599 | 20230907 | 092000 | 10825759800 | 56900 | 57100 | 57400 | 56800 | 19627 |
| 600 | 20230907 | 091900 | 9705995800 | 57100 | 57200 | 57200 | 57000 | 4408 |
| 601 | 20230907 | 091800 | 9454493400 | 57100 | 57300 | 57300 | 57100 | 3401 |
| 602 | 20230907 | 091700 | 9260104700 | 57200 | 57200 | 57300 | 57100 | 5335 |
| 603 | 20230907 | 091600 | 8954985400 | 57200 | 57300 | 57400 | 57200 | 2529 |
| 604 | 20230907 | 091500 | 8810152900 | 57300 | 57400 | 57400 | 57200 | 3283 |
| 605 | 20230907 | 091400 | 8622036900 | 57400 | 57200 | 57400 | 57200 | 3328 |
| 606 | 20230907 | 091300 | 8431188800 | 57200 | 57400 | 57500 | 57200 | 6574 |
| 607 | 20230907 | 091200 | 8054208100 | 57400 | 57400 | 57600 | 57400 | 5665 |
| 608 | 20230907 | 091100 | 7728561100 | 57500 | 57700 | 57700 | 57400 | 8580 |
| 609 | 20230907 | 091000 | 7235078400 | 57700 | 57600 | 57700 | 57500 | 14029 |
| 610 | 20230907 | 090900 | 6426444300 | 57600 | 57600 | 57600 | 57500 | 3719 |
| 611 | 20230907 | 090800 | 6212303100 | 57600 | 57700 | 57700 | 57400 | 6911 |
| 612 | 20230907 | 090700 | 5814305200 | 57700 | 57400 | 57700 | 57300 | 15277 |
| 613 | 20230907 | 090600 | 4935393400 | 57400 | 57400 | 57500 | 57200 | 6074 |
| 614 | 20230907 | 090500 | 4587013000 | 57300 | 57200 | 57400 | 57100 | 11336 |
| 615 | 20230907 | 090400 | 3938530500 | 57200 | 57300 | 57300 | 57100 | 12457 |
| 616 | 20230907 | 090300 | 3225741600 | 57300 | 57100 | 57300 | 57000 | 7589 |
| 617 | 20230907 | 090200 | 2791612400 | 57100 | 56900 | 57200 | 56800 | 9522 |
| 618 | 20230907 | 090100 | 2248752300 | 56900 | 56800 | 57000 | 56700 | 9929 |
| 619 | 20230907 | 090000 | 1683779000 | 56800 | 56600 | 56900 | 56500 | 29546 |