33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230906 | 192200 | 9228876500 | 63200 | 63200 | 63200 | 63200 | 4644 |
| 3 | 20230906 | 192100 | 9228876500 | 63200 | 63200 | 63200 | 63200 | 0 |
| 4 | 20230906 | 192000 | 9228876500 | 63200 | 63200 | 63200 | 63200 | 0 |
| 5 | 20230906 | 191900 | 9228876500 | 63200 | 63200 | 63200 | 63200 | 0 |
| 6 | 20230906 | 191800 | 9228876500 | 63200 | 63200 | 63200 | 63200 | 0 |
| 7 | 20230906 | 191700 | 9228876500 | 63200 | 63200 | 63200 | 63200 | 0 |
| 8 | 20230906 | 191600 | 9228876500 | 63200 | 63200 | 63200 | 63200 | 0 |
| 9 | 20230906 | 191500 | 9228876500 | 63200 | 63200 | 63200 | 63200 | 0 |
| 10 | 20230906 | 191400 | 9228876500 | 63200 | 63200 | 63200 | 63200 | 0 |
| 11 | 20230906 | 191300 | 9228876500 | 63200 | 63200 | 63200 | 63200 | 0 |
| 12 | 20230906 | 191200 | 9228876500 | 63200 | 63200 | 63200 | 63200 | 0 |
| 13 | 20230906 | 191100 | 9228876500 | 63200 | 63200 | 63200 | 63200 | 0 |
| 14 | 20230906 | 191000 | 9228876500 | 63200 | 63200 | 63200 | 63200 | 0 |
| 15 | 20230906 | 190900 | 9228876500 | 63200 | 63200 | 63200 | 63200 | 0 |
| 16 | 20230906 | 190800 | 9228876500 | 63200 | 63200 | 63200 | 63200 | 0 |
| 17 | 20230906 | 190700 | 9228876500 | 63200 | 63200 | 63200 | 63200 | 0 |
| 18 | 20230906 | 190600 | 9228876500 | 63200 | 63200 | 63200 | 63200 | 0 |
| 19 | 20230906 | 190500 | 9228876500 | 63200 | 63200 | 63200 | 63200 | 0 |
| 20 | 20230906 | 190400 | 9228876500 | 63200 | 63200 | 63200 | 63200 | 0 |
| 21 | 20230906 | 190300 | 9228876500 | 63200 | 63200 | 63200 | 63200 | 0 |
| 22 | 20230906 | 190200 | 9228876500 | 63200 | 63200 | 63200 | 63200 | 0 |
| 23 | 20230906 | 190100 | 9228876500 | 63200 | 63200 | 63200 | 63200 | 0 |
| 24 | 20230906 | 190000 | 9228876500 | 63200 | 63200 | 63200 | 63200 | 0 |
| 25 | 20230906 | 185900 | 9228876500 | 63200 | 63200 | 63200 | 63200 | 0 |
| 26 | 20230906 | 185800 | 9228876500 | 63200 | 63200 | 63200 | 63200 | 0 |
| 27 | 20230906 | 185700 | 9228876500 | 63200 | 63200 | 63200 | 63200 | 0 |
| 28 | 20230906 | 185600 | 9228876500 | 63200 | 63200 | 63200 | 63200 | 0 |
| 29 | 20230906 | 185500 | 9228876500 | 63200 | 63200 | 63200 | 63200 | 0 |
| 30 | 20230906 | 185400 | 9228876500 | 63200 | 63200 | 63200 | 63200 | 0 |
| 31 | 20230906 | 185300 | 9228876500 | 63200 | 63200 | 63200 | 63200 | 0 |
| 32 | 20230906 | 185200 | 9228876500 | 63200 | 63200 | 63200 | 63200 | 4644 |
| 33 | 20230906 | 185100 | 9228876500 | 63200 | 63200 | 63200 | 63200 | 0 |
| 34 | 20230906 | 185000 | 9228876500 | 63200 | 63200 | 63200 | 63200 | 0 |
| 35 | 20230906 | 184900 | 9228876500 | 63200 | 63200 | 63200 | 63200 | 0 |
| 36 | 20230906 | 184800 | 9228876500 | 63200 | 63200 | 63200 | 63200 | 0 |
| 37 | 20230906 | 184700 | 9228876500 | 63200 | 63200 | 63200 | 63200 | 0 |
| 38 | 20230906 | 184600 | 9228876500 | 63200 | 63200 | 63200 | 63200 | 0 |
| 39 | 20230906 | 184500 | 9228876500 | 63200 | 63200 | 63200 | 63200 | 0 |
| 40 | 20230906 | 184400 | 9228876500 | 63200 | 63200 | 63200 | 63200 | 0 |
| 41 | 20230906 | 184300 | 9228876500 | 63200 | 63200 | 63200 | 63200 | 0 |
| 42 | 20230906 | 184200 | 9228876500 | 63200 | 63200 | 63200 | 63200 | 0 |
| 43 | 20230906 | 184100 | 9228876500 | 63200 | 63200 | 63200 | 63200 | 0 |
| 44 | 20230906 | 184000 | 9228876500 | 63200 | 63200 | 63200 | 63200 | 0 |
| 45 | 20230906 | 183900 | 9228876500 | 63200 | 63200 | 63200 | 63200 | 0 |
| 46 | 20230906 | 183800 | 9228876500 | 63200 | 63200 | 63200 | 63200 | 0 |
| 47 | 20230906 | 183700 | 9228876500 | 63200 | 63200 | 63200 | 63200 | 0 |
| 48 | 20230906 | 183600 | 9228876500 | 63200 | 63200 | 63200 | 63200 | 0 |
| 49 | 20230906 | 183500 | 9228876500 | 63200 | 63200 | 63200 | 63200 | 0 |
| 50 | 20230906 | 183400 | 9228876500 | 63200 | 63200 | 63200 | 63200 | 0 |
| 51 | 20230906 | 183300 | 9228876500 | 63200 | 63200 | 63200 | 63200 | 0 |
| 52 | 20230906 | 183200 | 9228876500 | 63200 | 63200 | 63200 | 63200 | 0 |
| 53 | 20230906 | 183100 | 9228876500 | 63200 | 63200 | 63200 | 63200 | 0 |
| 54 | 20230906 | 183000 | 9228876500 | 63200 | 63200 | 63200 | 63200 | 0 |
| 55 | 20230906 | 182900 | 9228876500 | 63200 | 63200 | 63200 | 63200 | 0 |
| 56 | 20230906 | 182800 | 9228876500 | 63200 | 63200 | 63200 | 63200 | 0 |
| 57 | 20230906 | 182700 | 9228876500 | 63200 | 63200 | 63200 | 63200 | 0 |
| 58 | 20230906 | 182600 | 9228876500 | 63200 | 63200 | 63200 | 63200 | 0 |
| 59 | 20230906 | 182500 | 9228876500 | 63200 | 63200 | 63200 | 63200 | 0 |
| 60 | 20230906 | 182400 | 9228876500 | 63200 | 63200 | 63200 | 63200 | 0 |
| 61 | 20230906 | 182300 | 9228876500 | 63200 | 63200 | 63200 | 63200 | 0 |
| 62 | 20230906 | 182200 | 9228876500 | 63200 | 63200 | 63200 | 63200 | 4644 |
| 63 | 20230906 | 182100 | 9228876500 | 63200 | 63200 | 63200 | 63200 | 0 |
| 64 | 20230906 | 182000 | 9228876500 | 63200 | 63200 | 63200 | 63200 | 0 |
| 65 | 20230906 | 181900 | 9228876500 | 63200 | 63200 | 63200 | 63200 | 0 |
| 66 | 20230906 | 181800 | 9228876500 | 63200 | 63200 | 63200 | 63200 | 0 |
| 67 | 20230906 | 181700 | 9228876500 | 63200 | 63200 | 63200 | 63200 | 0 |
| 68 | 20230906 | 181600 | 9228876500 | 63200 | 63200 | 63200 | 63200 | 0 |
| 69 | 20230906 | 181500 | 9228876500 | 63200 | 63200 | 63200 | 63200 | 0 |
| 70 | 20230906 | 181400 | 9228876500 | 63200 | 63200 | 63200 | 63200 | 0 |
| 71 | 20230906 | 181300 | 9228876500 | 63200 | 63200 | 63200 | 63200 | 0 |
| 72 | 20230906 | 181200 | 9228876500 | 63200 | 63200 | 63200 | 63200 | 0 |
| 73 | 20230906 | 181100 | 9228876500 | 63200 | 63200 | 63200 | 63200 | 0 |
| 74 | 20230906 | 181000 | 9228876500 | 63200 | 63200 | 63200 | 63200 | 0 |
| 75 | 20230906 | 180900 | 9228876500 | 63200 | 63200 | 63200 | 63200 | 0 |
| 76 | 20230906 | 180800 | 9228876500 | 63200 | 63200 | 63200 | 63200 | 0 |
| 77 | 20230906 | 180700 | 9228876500 | 63200 | 63200 | 63200 | 63200 | 0 |
| 78 | 20230906 | 180600 | 9228876500 | 63200 | 63200 | 63200 | 63200 | 0 |
| 79 | 20230906 | 180500 | 9228876500 | 63200 | 63200 | 63200 | 63200 | 0 |
| 80 | 20230906 | 180400 | 9228876500 | 63200 | 63200 | 63200 | 63200 | 0 |
| 81 | 20230906 | 180300 | 9228876500 | 63200 | 63200 | 63200 | 63200 | 0 |
| 82 | 20230906 | 180200 | 9228876500 | 63200 | 63200 | 63200 | 63200 | 0 |
| 83 | 20230906 | 180100 | 9228876500 | 63200 | 63200 | 63200 | 63200 | 0 |
| 84 | 20230906 | 180000 | 9228876500 | 63200 | 63200 | 63200 | 63200 | 0 |
| 85 | 20230906 | 175900 | 9228876500 | 63200 | 63200 | 63200 | 63200 | 0 |
| 86 | 20230906 | 175800 | 9228876500 | 63200 | 63200 | 63200 | 63200 | 0 |
| 87 | 20230906 | 175700 | 9228876500 | 63200 | 63200 | 63200 | 63200 | 0 |
| 88 | 20230906 | 175600 | 9228876500 | 63200 | 63200 | 63200 | 63200 | 0 |
| 89 | 20230906 | 175500 | 9228876500 | 63200 | 63200 | 63200 | 63200 | 0 |
| 90 | 20230906 | 175400 | 9228876500 | 63200 | 63200 | 63200 | 63200 | 0 |
| 91 | 20230906 | 175300 | 9228876500 | 63200 | 63200 | 63200 | 63200 | 0 |
| 92 | 20230906 | 175200 | 9228876500 | 63200 | 63200 | 63200 | 63200 | 4644 |
| 93 | 20230906 | 175100 | 9228876500 | 63200 | 63200 | 63200 | 63200 | 0 |
| 94 | 20230906 | 175000 | 9228876500 | 63200 | 63200 | 63200 | 63200 | 0 |
| 95 | 20230906 | 174900 | 9228876500 | 63200 | 63200 | 63200 | 63200 | 0 |
| 96 | 20230906 | 174800 | 9228876500 | 63200 | 63200 | 63200 | 63200 | 0 |
| 97 | 20230906 | 174700 | 9228876500 | 63200 | 63200 | 63200 | 63200 | 0 |
| 98 | 20230906 | 174600 | 9228876500 | 63200 | 63200 | 63200 | 63200 | 0 |
| 99 | 20230906 | 174500 | 9228876500 | 63200 | 63200 | 63200 | 63200 | 0 |
| 100 | 20230906 | 174400 | 9228876500 | 63200 | 63200 | 63200 | 63200 | 0 |
| 101 | 20230906 | 174300 | 9228876500 | 63200 | 63200 | 63200 | 63200 | 0 |
| 102 | 20230906 | 174200 | 9228876500 | 63200 | 63200 | 63200 | 63200 | 0 |
| 103 | 20230906 | 174100 | 9228876500 | 63200 | 63200 | 63200 | 63200 | 0 |
| 104 | 20230906 | 174000 | 9228876500 | 63200 | 63200 | 63200 | 63200 | 0 |
| 105 | 20230906 | 173900 | 9228876500 | 63200 | 63200 | 63200 | 63200 | 0 |
| 106 | 20230906 | 173800 | 9228876500 | 63200 | 63200 | 63200 | 63200 | 0 |
| 107 | 20230906 | 173700 | 9228876500 | 63200 | 63200 | 63200 | 63200 | 0 |
| 108 | 20230906 | 173600 | 9228876500 | 63200 | 63200 | 63200 | 63200 | 0 |
| 109 | 20230906 | 173500 | 9228876500 | 63200 | 63200 | 63200 | 63200 | 0 |
| 110 | 20230906 | 173400 | 9228876500 | 63200 | 63200 | 63200 | 63200 | 0 |
| 111 | 20230906 | 173300 | 9228876500 | 63200 | 63200 | 63200 | 63200 | 0 |
| 112 | 20230906 | 173200 | 9228876500 | 63200 | 63200 | 63200 | 63200 | 0 |
| 113 | 20230906 | 173100 | 9228876500 | 63200 | 63200 | 63200 | 63200 | 0 |
| 114 | 20230906 | 173000 | 9228876500 | 63200 | 63200 | 63200 | 63200 | 0 |
| 115 | 20230906 | 172900 | 9228876500 | 63200 | 63200 | 63200 | 63200 | 0 |
| 116 | 20230906 | 172800 | 9228876500 | 63200 | 63200 | 63200 | 63200 | 0 |
| 117 | 20230906 | 172700 | 9228876500 | 63200 | 63200 | 63200 | 63200 | 0 |
| 118 | 20230906 | 172600 | 9228876500 | 63200 | 63200 | 63200 | 63200 | 0 |
| 119 | 20230906 | 172500 | 9228876500 | 63200 | 63200 | 63200 | 63200 | 0 |
| 120 | 20230906 | 172400 | 9228876500 | 63200 | 63200 | 63200 | 63200 | 0 |
| 121 | 20230906 | 172300 | 9228876500 | 63200 | 63200 | 63200 | 63200 | 0 |
| 122 | 20230906 | 172200 | 9228876500 | 63200 | 63200 | 63200 | 63200 | 4644 |
| 123 | 20230906 | 172100 | 9228876500 | 63200 | 63200 | 63200 | 63200 | 0 |
| 124 | 20230906 | 172000 | 9228876500 | 63200 | 63200 | 63200 | 63200 | 0 |
| 125 | 20230906 | 171900 | 9228876500 | 63200 | 63200 | 63200 | 63200 | 0 |
| 126 | 20230906 | 171800 | 9228876500 | 63200 | 63200 | 63200 | 63200 | 0 |
| 127 | 20230906 | 171700 | 9228876500 | 63200 | 63200 | 63200 | 63200 | 0 |
| 128 | 20230906 | 171600 | 9228876500 | 63200 | 63200 | 63200 | 63200 | 0 |
| 129 | 20230906 | 171500 | 9228876500 | 63200 | 63200 | 63200 | 63200 | 0 |
| 130 | 20230906 | 171400 | 9228876500 | 63200 | 63200 | 63200 | 63200 | 0 |
| 131 | 20230906 | 171300 | 9228876500 | 63200 | 63200 | 63200 | 63200 | 0 |
| 132 | 20230906 | 171200 | 9228876500 | 63200 | 63200 | 63200 | 63200 | 0 |
| 133 | 20230906 | 171100 | 9228876500 | 63200 | 63200 | 63200 | 63200 | 0 |
| 134 | 20230906 | 171000 | 9228876500 | 63200 | 63200 | 63200 | 63200 | 0 |
| 135 | 20230906 | 170900 | 9228876500 | 63200 | 63200 | 63200 | 63200 | 0 |
| 136 | 20230906 | 170800 | 9228876500 | 63200 | 63200 | 63200 | 63200 | 0 |
| 137 | 20230906 | 170700 | 9228876500 | 63200 | 63200 | 63200 | 63200 | 0 |
| 138 | 20230906 | 170600 | 9228876500 | 63200 | 63200 | 63200 | 63200 | 0 |
| 139 | 20230906 | 170500 | 9228876500 | 63200 | 63200 | 63200 | 63200 | 0 |
| 140 | 20230906 | 170400 | 9228876500 | 63200 | 63200 | 63200 | 63200 | 0 |
| 141 | 20230906 | 170300 | 9228876500 | 63200 | 63200 | 63200 | 63200 | 0 |
| 142 | 20230906 | 170200 | 9228876500 | 63200 | 63200 | 63200 | 63200 | 0 |
| 143 | 20230906 | 170100 | 9228876500 | 63200 | 63200 | 63200 | 63200 | 0 |
| 144 | 20230906 | 170000 | 9228876500 | 63200 | 63200 | 63200 | 63200 | 0 |
| 145 | 20230906 | 165900 | 9228876500 | 63200 | 63200 | 63200 | 63200 | 0 |
| 146 | 20230906 | 165800 | 9228876500 | 63200 | 63200 | 63200 | 63200 | 0 |
| 147 | 20230906 | 165700 | 9228876500 | 63200 | 63200 | 63200 | 63200 | 0 |
| 148 | 20230906 | 165600 | 9228876500 | 63200 | 63200 | 63200 | 63200 | 0 |
| 149 | 20230906 | 165500 | 9228876500 | 63200 | 63200 | 63200 | 63200 | 0 |
| 150 | 20230906 | 165400 | 9228876500 | 63200 | 63200 | 63200 | 63200 | 0 |
| 151 | 20230906 | 165300 | 9228876500 | 63200 | 63200 | 63200 | 63200 | 0 |
| 152 | 20230906 | 165200 | 9228876500 | 63200 | 63200 | 63200 | 63200 | 4644 |
| 153 | 20230906 | 165100 | 9228876500 | 63200 | 63200 | 63200 | 63200 | 0 |
| 154 | 20230906 | 165000 | 9228876500 | 63200 | 63200 | 63200 | 63200 | 0 |
| 155 | 20230906 | 164900 | 9228876500 | 63200 | 63200 | 63200 | 63200 | 0 |
| 156 | 20230906 | 164800 | 9228876500 | 63200 | 63200 | 63200 | 63200 | 0 |
| 157 | 20230906 | 164700 | 9228876500 | 63200 | 63200 | 63200 | 63200 | 0 |
| 158 | 20230906 | 164600 | 9228876500 | 63200 | 63200 | 63200 | 63200 | 0 |
| 159 | 20230906 | 164500 | 9228876500 | 63200 | 63200 | 63200 | 63200 | 0 |
| 160 | 20230906 | 164400 | 9228876500 | 63200 | 63200 | 63200 | 63200 | 0 |
| 161 | 20230906 | 164300 | 9228876500 | 63200 | 63200 | 63200 | 63200 | 0 |
| 162 | 20230906 | 164200 | 9228876500 | 63200 | 63200 | 63200 | 63200 | 0 |
| 163 | 20230906 | 164100 | 9228876500 | 63200 | 63200 | 63200 | 63200 | 0 |
| 164 | 20230906 | 164000 | 9228876500 | 63200 | 63200 | 63200 | 63200 | 0 |
| 165 | 20230906 | 163900 | 9228876500 | 63200 | 63200 | 63200 | 63200 | 0 |
| 166 | 20230906 | 163800 | 9228876500 | 63200 | 63200 | 63200 | 63200 | 0 |
| 167 | 20230906 | 163700 | 9228876500 | 63200 | 63200 | 63200 | 63200 | 0 |
| 168 | 20230906 | 163600 | 9228876500 | 63200 | 63200 | 63200 | 63200 | 0 |
| 169 | 20230906 | 163500 | 9228876500 | 63200 | 63200 | 63200 | 63200 | 0 |
| 170 | 20230906 | 163400 | 9228876500 | 63200 | 63200 | 63200 | 63200 | 0 |
| 171 | 20230906 | 163300 | 9228876500 | 63200 | 63200 | 63200 | 63200 | 0 |
| 172 | 20230906 | 163200 | 9228876500 | 63200 | 63200 | 63200 | 63200 | 0 |
| 173 | 20230906 | 163100 | 9228876500 | 63200 | 63200 | 63200 | 63200 | 0 |
| 174 | 20230906 | 163000 | 9228876500 | 63200 | 63200 | 63200 | 63200 | 0 |
| 175 | 20230906 | 162900 | 9228876500 | 63200 | 63200 | 63200 | 63200 | 0 |
| 176 | 20230906 | 162800 | 9228876500 | 63200 | 63200 | 63200 | 63200 | 0 |
| 177 | 20230906 | 162700 | 9228876500 | 63200 | 63200 | 63200 | 63200 | 0 |
| 178 | 20230906 | 162600 | 9228876500 | 63200 | 63200 | 63200 | 63200 | 0 |
| 179 | 20230906 | 162500 | 9228876500 | 63200 | 63200 | 63200 | 63200 | 0 |
| 180 | 20230906 | 162400 | 9228876500 | 63200 | 63200 | 63200 | 63200 | 0 |
| 181 | 20230906 | 162300 | 9228876500 | 63200 | 63200 | 63200 | 63200 | 0 |
| 182 | 20230906 | 162200 | 9228876500 | 63200 | 63200 | 63200 | 63200 | 4644 |
| 183 | 20230906 | 162100 | 9228876500 | 63200 | 63200 | 63200 | 63200 | 0 |
| 184 | 20230906 | 162000 | 9228876500 | 63200 | 63200 | 63200 | 63200 | 0 |
| 185 | 20230906 | 161900 | 9228876500 | 63200 | 63200 | 63200 | 63200 | 0 |
| 186 | 20230906 | 161800 | 9228876500 | 63200 | 63200 | 63200 | 63200 | 0 |
| 187 | 20230906 | 161700 | 9228876500 | 63200 | 63200 | 63200 | 63200 | 0 |
| 188 | 20230906 | 161600 | 9228876500 | 63200 | 63200 | 63200 | 63200 | 0 |
| 189 | 20230906 | 161500 | 9228876500 | 63200 | 63200 | 63200 | 63200 | 0 |
| 190 | 20230906 | 161400 | 9228876500 | 63200 | 63200 | 63200 | 63200 | 0 |
| 191 | 20230906 | 161300 | 9228876500 | 63200 | 63200 | 63200 | 63200 | 0 |
| 192 | 20230906 | 161200 | 9228876500 | 63200 | 63200 | 63200 | 63200 | 0 |
| 193 | 20230906 | 161100 | 9228876500 | 63200 | 63200 | 63200 | 63200 | 0 |
| 194 | 20230906 | 161000 | 9228876500 | 63200 | 63200 | 63200 | 63200 | 0 |
| 195 | 20230906 | 160900 | 9228876500 | 63200 | 63200 | 63200 | 63200 | 0 |
| 196 | 20230906 | 160800 | 9228876500 | 63200 | 63200 | 63200 | 63200 | 0 |
| 197 | 20230906 | 160700 | 9228876500 | 63200 | 63200 | 63200 | 63200 | 0 |
| 198 | 20230906 | 160600 | 9228876500 | 63200 | 63200 | 63200 | 63200 | 0 |
| 199 | 20230906 | 160500 | 9228876500 | 63200 | 63200 | 63200 | 63200 | 0 |
| 200 | 20230906 | 160400 | 9228876500 | 63200 | 63200 | 63200 | 63200 | 0 |
| 201 | 20230906 | 160300 | 9228876500 | 63200 | 63200 | 63200 | 63200 | 0 |
| 202 | 20230906 | 160200 | 9228876500 | 63200 | 63200 | 63200 | 63200 | 0 |
| 203 | 20230906 | 160100 | 9228876500 | 63200 | 63200 | 63200 | 63200 | 0 |
| 204 | 20230906 | 160000 | 9228876500 | 63200 | 63200 | 63200 | 63200 | 0 |
| 205 | 20230906 | 155900 | 9228876500 | 63200 | 63200 | 63200 | 63200 | 0 |
| 206 | 20230906 | 155800 | 9228876500 | 63200 | 63200 | 63200 | 63200 | 0 |
| 207 | 20230906 | 155700 | 9228876500 | 63200 | 63200 | 63200 | 63200 | 0 |
| 208 | 20230906 | 155600 | 9228876500 | 63200 | 63200 | 63200 | 63200 | 0 |
| 209 | 20230906 | 155500 | 9228876500 | 63200 | 63200 | 63200 | 63200 | 0 |
| 210 | 20230906 | 155400 | 9228876500 | 63200 | 63200 | 63200 | 63200 | 0 |
| 211 | 20230906 | 155300 | 9228876500 | 63200 | 63200 | 63200 | 63200 | 0 |
| 212 | 20230906 | 155200 | 9228876500 | 63200 | 63200 | 63200 | 63200 | 4644 |
| 213 | 20230906 | 155100 | 9228876500 | 63200 | 63200 | 63200 | 63200 | 0 |
| 214 | 20230906 | 155000 | 9228876500 | 63200 | 63200 | 63200 | 63200 | 0 |
| 215 | 20230906 | 154900 | 9228876500 | 63200 | 63200 | 63200 | 63200 | 0 |
| 216 | 20230906 | 154800 | 9228876500 | 63200 | 63200 | 63200 | 63200 | 0 |
| 217 | 20230906 | 154700 | 9228876500 | 63200 | 63200 | 63200 | 63200 | 0 |
| 218 | 20230906 | 154600 | 9228876500 | 63200 | 63200 | 63200 | 63200 | 0 |
| 219 | 20230906 | 154500 | 9228876500 | 63200 | 63200 | 63200 | 63200 | 0 |
| 220 | 20230906 | 154400 | 9228876500 | 63200 | 63200 | 63200 | 63200 | 0 |
| 221 | 20230906 | 154300 | 9228876500 | 63200 | 63200 | 63200 | 63200 | 0 |
| 222 | 20230906 | 154200 | 9228876500 | 63200 | 63200 | 63200 | 63200 | 0 |
| 223 | 20230906 | 154100 | 9228876500 | 63200 | 63200 | 63200 | 63200 | 0 |
| 224 | 20230906 | 154000 | 9228876500 | 63200 | 63200 | 63200 | 63200 | 0 |
| 225 | 20230906 | 153900 | 9228876500 | 63200 | 63200 | 63200 | 63200 | 0 |
| 226 | 20230906 | 153800 | 9228876500 | 63200 | 63200 | 63200 | 63200 | 0 |
| 227 | 20230906 | 153700 | 9228876500 | 63200 | 63200 | 63200 | 63200 | 0 |
| 228 | 20230906 | 153600 | 9228876500 | 63200 | 63200 | 63200 | 63200 | 0 |
| 229 | 20230906 | 153500 | 9228876500 | 63200 | 63200 | 63200 | 63200 | 0 |
| 230 | 20230906 | 153400 | 9228876500 | 63200 | 63200 | 63200 | 63200 | 0 |
| 231 | 20230906 | 153300 | 9228876500 | 63200 | 63200 | 63200 | 63200 | 0 |
| 232 | 20230906 | 153200 | 9228876500 | 63200 | 63200 | 63200 | 63200 | 0 |
| 233 | 20230906 | 153100 | 9228876500 | 63200 | 63200 | 63200 | 63200 | 0 |
| 234 | 20230906 | 153000 | 9228876500 | 63200 | 63200 | 63200 | 63200 | 4644 |
| 235 | 20230906 | 152900 | 8935375700 | 63200 | 63200 | 63200 | 63200 | 0 |
| 236 | 20230906 | 152800 | 8935375700 | 63200 | 63200 | 63200 | 63200 | 0 |
| 237 | 20230906 | 152700 | 8935375700 | 63200 | 63200 | 63200 | 63200 | 0 |
| 238 | 20230906 | 152600 | 8935375700 | 63200 | 63200 | 63200 | 63200 | 0 |
| 239 | 20230906 | 152500 | 8935375700 | 63200 | 63200 | 63200 | 63200 | 0 |
| 240 | 20230906 | 152400 | 8935375700 | 63200 | 63200 | 63200 | 63200 | 0 |
| 241 | 20230906 | 152300 | 8935375700 | 63200 | 63200 | 63200 | 63200 | 0 |
| 242 | 20230906 | 152200 | 8935375700 | 63200 | 63200 | 63200 | 63200 | 0 |
| 243 | 20230906 | 152100 | 8935375700 | 63200 | 63200 | 63200 | 63200 | 0 |
| 244 | 20230906 | 152000 | 8935375700 | 63200 | 63200 | 63200 | 63200 | 0 |
| 245 | 20230906 | 151900 | 8935375700 | 63200 | 63200 | 63200 | 63100 | 745 |
| 246 | 20230906 | 151800 | 8888351300 | 63200 | 63100 | 63200 | 63100 | 126 |
| 247 | 20230906 | 151700 | 8880391800 | 63100 | 63100 | 63200 | 63100 | 304 |
| 248 | 20230906 | 151600 | 8861185600 | 63100 | 63100 | 63200 | 63100 | 132 |
| 249 | 20230906 | 151500 | 8852856000 | 63100 | 62900 | 63200 | 62900 | 5602 |
| 250 | 20230906 | 151400 | 8499655800 | 62900 | 63000 | 63000 | 62900 | 218 |
| 251 | 20230906 | 151300 | 8485924400 | 63000 | 62900 | 63000 | 62900 | 229 |
| 252 | 20230906 | 151200 | 8471508500 | 63000 | 63000 | 63000 | 62900 | 191 |
| 253 | 20230906 | 151100 | 8459479400 | 63000 | 63000 | 63000 | 62900 | 615 |
| 254 | 20230906 | 151000 | 8420763500 | 62900 | 62900 | 63000 | 62900 | 371 |
| 255 | 20230906 | 150900 | 8397423700 | 63000 | 62900 | 63000 | 62900 | 212 |
| 256 | 20230906 | 150800 | 8384081200 | 63000 | 62900 | 63000 | 62900 | 132 |
| 257 | 20230906 | 150700 | 8375766100 | 62900 | 62900 | 63000 | 62900 | 174 |
| 258 | 20230906 | 150600 | 8364813300 | 62900 | 62900 | 63000 | 62900 | 169 |
| 259 | 20230906 | 150500 | 8354171800 | 63000 | 62900 | 63000 | 62900 | 530 |
| 260 | 20230906 | 150400 | 8320826500 | 62900 | 62900 | 62900 | 62900 | 1786 |
| 261 | 20230906 | 150300 | 8208487100 | 62900 | 62900 | 63000 | 62900 | 592 |
| 262 | 20230906 | 150200 | 8171222400 | 62900 | 62900 | 63000 | 62900 | 151 |
| 263 | 20230906 | 150100 | 8161719300 | 62900 | 62900 | 63000 | 62900 | 172 |
| 264 | 20230906 | 150000 | 8150892800 | 62900 | 62900 | 63000 | 62900 | 420 |
| 265 | 20230906 | 145900 | 8124470000 | 62900 | 62900 | 63000 | 62900 | 562 |
| 266 | 20230906 | 145800 | 8089091800 | 63000 | 62900 | 63000 | 62900 | 1080 |
| 267 | 20230906 | 145700 | 8021140600 | 62900 | 63000 | 63000 | 62900 | 311 |
| 268 | 20230906 | 145600 | 8001552800 | 63000 | 62900 | 63000 | 62900 | 150 |
| 269 | 20230906 | 145500 | 7992107600 | 62900 | 62900 | 63000 | 62900 | 257 |
| 270 | 20230906 | 145400 | 7975930800 | 62900 | 62900 | 63000 | 62900 | 250 |
| 271 | 20230906 | 145300 | 7960191300 | 62900 | 63000 | 63000 | 62900 | 318 |
| 272 | 20230906 | 145200 | 7940160000 | 62900 | 63000 | 63000 | 62900 | 125 |
| 273 | 20230906 | 145100 | 7932285300 | 62900 | 62900 | 63000 | 62900 | 93 |
| 274 | 20230906 | 145000 | 7926427700 | 62900 | 63000 | 63000 | 62900 | 858 |
| 275 | 20230906 | 144900 | 7872449900 | 63000 | 62900 | 63000 | 62900 | 313 |
| 276 | 20230906 | 144800 | 7852746800 | 63000 | 62900 | 63000 | 62900 | 247 |
| 277 | 20230906 | 144700 | 7837192700 | 62900 | 63000 | 63000 | 62900 | 639 |
| 278 | 20230906 | 144600 | 7796998400 | 62900 | 63000 | 63000 | 62900 | 158 |
| 279 | 20230906 | 144500 | 7787058100 | 63000 | 63100 | 63100 | 63000 | 2530 |
| 280 | 20230906 | 144400 | 7627662400 | 63100 | 63000 | 63100 | 63000 | 465 |
| 281 | 20230906 | 144300 | 7598360000 | 63000 | 63000 | 63000 | 63000 | 10060 |
| 282 | 20230906 | 144200 | 6964580000 | 63000 | 63000 | 63100 | 63000 | 489 |
| 283 | 20230906 | 144100 | 6933768300 | 63000 | 63000 | 63000 | 63000 | 261 |
| 284 | 20230906 | 144000 | 6917325300 | 63000 | 63100 | 63100 | 63000 | 471 |
| 285 | 20230906 | 143900 | 6887638900 | 63000 | 63100 | 63100 | 63000 | 166 |
| 286 | 20230906 | 143800 | 6877167500 | 63100 | 63100 | 63100 | 63000 | 524 |
| 287 | 20230906 | 143700 | 6844114800 | 63100 | 63000 | 63100 | 63000 | 174 |
| 288 | 20230906 | 143600 | 6833144800 | 63100 | 63100 | 63100 | 63000 | 50 |
| 289 | 20230906 | 143500 | 6829991700 | 63100 | 63100 | 63100 | 63000 | 43 |
| 290 | 20230906 | 143400 | 6827280100 | 63000 | 63100 | 63100 | 63000 | 155 |
| 291 | 20230906 | 143300 | 6817508700 | 63100 | 63000 | 63100 | 63000 | 258 |
| 292 | 20230906 | 143200 | 6801241400 | 63000 | 63000 | 63100 | 63000 | 35 |
| 293 | 20230906 | 143100 | 6799035400 | 63000 | 63100 | 63100 | 63000 | 130 |
| 294 | 20230906 | 143000 | 6790845300 | 63000 | 63000 | 63100 | 63000 | 111 |
| 295 | 20230906 | 142900 | 6783842000 | 63000 | 63000 | 63100 | 63000 | 699 |
| 296 | 20230906 | 142800 | 6739802000 | 63100 | 63100 | 63100 | 63000 | 173 |
| 297 | 20230906 | 142700 | 6728890100 | 63000 | 63000 | 63100 | 63000 | 78 |
| 298 | 20230906 | 142600 | 6723973700 | 63100 | 63100 | 63100 | 63000 | 68 |
| 299 | 20230906 | 142500 | 6719686300 | 63100 | 63100 | 63100 | 63000 | 1874 |
| 300 | 20230906 | 142400 | 6601440500 | 63100 | 63100 | 63200 | 63100 | 339 |
| 301 | 20230906 | 142300 | 6580049400 | 63100 | 63100 | 63100 | 63100 | 148 |
| 302 | 20230906 | 142200 | 6570710600 | 63100 | 63100 | 63100 | 63100 | 176 |
| 303 | 20230906 | 142100 | 6559605000 | 63100 | 63100 | 63200 | 63100 | 2455 |
| 304 | 20230906 | 142000 | 6404694100 | 63100 | 63100 | 63100 | 63100 | 200 |
| 305 | 20230906 | 141900 | 6392074100 | 63100 | 63100 | 63200 | 63100 | 180 |
| 306 | 20230906 | 141800 | 6380715600 | 63100 | 63100 | 63200 | 63100 | 437 |
| 307 | 20230906 | 141700 | 6353134200 | 63100 | 63100 | 63200 | 63100 | 354 |
| 308 | 20230906 | 141600 | 6330796700 | 63100 | 63100 | 63200 | 63100 | 655 |
| 309 | 20230906 | 141500 | 6289465600 | 63100 | 63200 | 63200 | 63100 | 55 |
| 310 | 20230906 | 141400 | 6285993600 | 63100 | 63100 | 63200 | 63100 | 211 |
| 311 | 20230906 | 141300 | 6272678900 | 63200 | 63100 | 63200 | 63100 | 200 |
| 312 | 20230906 | 141200 | 6260058200 | 63100 | 63100 | 63200 | 63100 | 255 |
| 313 | 20230906 | 141100 | 6243947500 | 63100 | 63100 | 63100 | 63100 | 447 |
| 314 | 20230906 | 141000 | 6215741800 | 63100 | 63100 | 63200 | 63100 | 256 |
| 315 | 20230906 | 140900 | 6199588100 | 63100 | 63100 | 63100 | 63100 | 33 |
| 316 | 20230906 | 140800 | 6197505800 | 63200 | 63100 | 63200 | 63100 | 731 |
| 317 | 20230906 | 140700 | 6151378700 | 63100 | 63100 | 63200 | 63100 | 194 |
| 318 | 20230906 | 140600 | 6139135000 | 63100 | 63100 | 63200 | 63100 | 66 |
| 319 | 20230906 | 140500 | 6134970300 | 63200 | 63200 | 63200 | 63100 | 351 |
| 320 | 20230906 | 140400 | 6112811600 | 63100 | 63100 | 63200 | 63100 | 322 |
| 321 | 20230906 | 140300 | 6092487800 | 63100 | 63100 | 63200 | 63100 | 191 |
| 322 | 20230906 | 140200 | 6080434900 | 63100 | 63100 | 63200 | 63100 | 872 |
| 323 | 20230906 | 140100 | 6025405600 | 63100 | 63100 | 63200 | 63100 | 403 |
| 324 | 20230906 | 140000 | 5999965600 | 63100 | 63100 | 63200 | 63100 | 219 |
| 325 | 20230906 | 135900 | 5986144800 | 63100 | 63100 | 63200 | 63100 | 135 |
| 326 | 20230906 | 135800 | 5977626000 | 63100 | 63200 | 63200 | 63100 | 340 |
| 327 | 20230906 | 135700 | 5956166300 | 63100 | 63100 | 63200 | 63100 | 372 |
| 328 | 20230906 | 135600 | 5932692900 | 63100 | 63100 | 63200 | 63100 | 175 |
| 329 | 20230906 | 135500 | 5921648300 | 63100 | 63200 | 63200 | 63100 | 205 |
| 330 | 20230906 | 135400 | 5908711500 | 63100 | 63100 | 63200 | 63100 | 315 |
| 331 | 20230906 | 135300 | 5888834600 | 63100 | 63100 | 63100 | 63100 | 69 |
| 332 | 20230906 | 135200 | 5884480700 | 63100 | 63100 | 63200 | 63100 | 252 |
| 333 | 20230906 | 135100 | 5868576700 | 63100 | 63100 | 63200 | 63100 | 291 |
| 334 | 20230906 | 135000 | 5850214000 | 63100 | 63100 | 63200 | 63100 | 266 |
| 335 | 20230906 | 134900 | 5833428900 | 63100 | 63100 | 63200 | 63100 | 76 |
| 336 | 20230906 | 134800 | 5828630000 | 63100 | 63100 | 63200 | 63100 | 462 |
| 337 | 20230906 | 134700 | 5799437700 | 63100 | 63100 | 63100 | 63100 | 80 |
| 338 | 20230906 | 134600 | 5794389700 | 63100 | 63100 | 63200 | 63100 | 17 |
| 339 | 20230906 | 134500 | 5793316800 | 63100 | 63200 | 63200 | 63100 | 71 |
| 340 | 20230906 | 134400 | 5788833400 | 63100 | 63200 | 63200 | 63100 | 254 |
| 341 | 20230906 | 134300 | 5772786300 | 63200 | 63100 | 63200 | 63100 | 106 |
| 342 | 20230906 | 134200 | 5766095700 | 63100 | 63200 | 63200 | 63100 | 471 |
| 343 | 20230906 | 134100 | 5736372600 | 63100 | 63200 | 63200 | 63100 | 69 |
| 344 | 20230906 | 134000 | 5732017600 | 63100 | 63100 | 63200 | 63100 | 104 |
| 345 | 20230906 | 133900 | 5725450900 | 63200 | 63100 | 63200 | 63100 | 76 |
| 346 | 20230906 | 133800 | 5720653100 | 63200 | 63100 | 63200 | 63100 | 149 |
| 347 | 20230906 | 133700 | 5711249100 | 63200 | 63100 | 63200 | 63100 | 554 |
| 348 | 20230906 | 133600 | 5676263100 | 63100 | 63100 | 63100 | 63100 | 87 |
| 349 | 20230906 | 133500 | 5670773400 | 63100 | 63100 | 63200 | 63100 | 249 |
| 350 | 20230906 | 133400 | 5655059900 | 63100 | 63100 | 63100 | 63100 | 235 |
| 351 | 20230906 | 133300 | 5640231400 | 63100 | 63100 | 63200 | 63100 | 53 |
| 352 | 20230906 | 133200 | 5636886900 | 63100 | 63100 | 63200 | 63100 | 266 |
| 353 | 20230906 | 133100 | 5620102100 | 63100 | 63100 | 63200 | 63100 | 445 |
| 354 | 20230906 | 133000 | 5592022400 | 63100 | 63100 | 63200 | 63100 | 220 |
| 355 | 20230906 | 132900 | 5578121500 | 63100 | 63100 | 63200 | 63100 | 80 |
| 356 | 20230906 | 132800 | 5573073300 | 63100 | 63200 | 63200 | 63100 | 24 |
| 357 | 20230906 | 132700 | 5571558800 | 63100 | 63100 | 63100 | 63100 | 1326 |
| 358 | 20230906 | 132600 | 5487888200 | 63100 | 63200 | 63200 | 63100 | 164 |
| 359 | 20230906 | 132500 | 5477525600 | 63200 | 63100 | 63200 | 63100 | 84 |
| 360 | 20230906 | 132400 | 5472224000 | 63100 | 63100 | 63200 | 63100 | 79 |
| 361 | 20230906 | 132300 | 5467237200 | 63100 | 63100 | 63200 | 63100 | 377 |
| 362 | 20230906 | 132200 | 5443447300 | 63100 | 63100 | 63200 | 63100 | 256 |
| 363 | 20230906 | 132100 | 5427293500 | 63100 | 63200 | 63200 | 63100 | 196 |
| 364 | 20230906 | 132000 | 5414911600 | 63100 | 63100 | 63100 | 63100 | 53 |
| 365 | 20230906 | 131900 | 5411567300 | 63200 | 63100 | 63200 | 63100 | 235 |
| 366 | 20230906 | 131800 | 5396718400 | 63100 | 63200 | 63200 | 63100 | 193 |
| 367 | 20230906 | 131700 | 5384527800 | 63200 | 63200 | 63200 | 63100 | 94 |
| 368 | 20230906 | 131600 | 5378592800 | 63200 | 63100 | 63200 | 63100 | 807 |
| 369 | 20230906 | 131500 | 5327603500 | 63200 | 63100 | 63200 | 63100 | 68 |
| 370 | 20230906 | 131400 | 5323310500 | 63100 | 63200 | 63200 | 63100 | 812 |
| 371 | 20230906 | 131300 | 5272017800 | 63200 | 63200 | 63300 | 63100 | 2698 |
| 372 | 20230906 | 131200 | 5101549500 | 63200 | 63200 | 63300 | 63200 | 1574 |
| 373 | 20230906 | 131100 | 5002072600 | 63200 | 63200 | 63300 | 63200 | 88 |
| 374 | 20230906 | 131000 | 4996507900 | 63200 | 63200 | 63300 | 63200 | 274 |
| 375 | 20230906 | 130900 | 4979168400 | 63200 | 63200 | 63300 | 63200 | 44 |
| 376 | 20230906 | 130800 | 4976387400 | 63200 | 63200 | 63300 | 63200 | 252 |
| 377 | 20230906 | 130700 | 4960460900 | 63200 | 63300 | 63300 | 63200 | 103 |
| 378 | 20230906 | 130600 | 4953946100 | 63300 | 63200 | 63300 | 63200 | 64 |
| 379 | 20230906 | 130500 | 4949901100 | 63300 | 63300 | 63300 | 63200 | 368 |
| 380 | 20230906 | 130400 | 4926609700 | 63200 | 63200 | 63300 | 63200 | 197 |
| 381 | 20230906 | 130300 | 4914156400 | 63200 | 63300 | 63300 | 63200 | 223 |
| 382 | 20230906 | 130200 | 4900062300 | 63200 | 63200 | 63300 | 63200 | 361 |
| 383 | 20230906 | 130100 | 4877247000 | 63200 | 63200 | 63300 | 63200 | 73 |
| 384 | 20230906 | 130000 | 4872631300 | 63200 | 63200 | 63300 | 63200 | 126 |
| 385 | 20230906 | 125900 | 4864663100 | 63200 | 63200 | 63300 | 63200 | 42 |
| 386 | 20230906 | 125800 | 4862008100 | 63200 | 63200 | 63300 | 63200 | 190 |
| 387 | 20230906 | 125700 | 4849998200 | 63200 | 63200 | 63300 | 63200 | 123 |
| 388 | 20230906 | 125600 | 4842218600 | 63200 | 63200 | 63300 | 63200 | 158 |
| 389 | 20230906 | 125500 | 4832232900 | 63300 | 63200 | 63300 | 63200 | 106 |
| 390 | 20230906 | 125400 | 4825533100 | 63200 | 63200 | 63200 | 63200 | 40 |
| 391 | 20230906 | 125300 | 4823005100 | 63200 | 63200 | 63300 | 63200 | 240 |
| 392 | 20230906 | 125200 | 4807821700 | 63200 | 63200 | 63300 | 63200 | 94 |
| 393 | 20230906 | 125100 | 4801880800 | 63200 | 63200 | 63200 | 63200 | 120 |
| 394 | 20230906 | 125000 | 4794296800 | 63200 | 63200 | 63300 | 63200 | 192 |
| 395 | 20230906 | 124900 | 4782148400 | 63200 | 63200 | 63200 | 63200 | 129 |
| 396 | 20230906 | 124800 | 4773995600 | 63300 | 63200 | 63300 | 63200 | 89 |
| 397 | 20230906 | 124700 | 4768369700 | 63200 | 63200 | 63200 | 63200 | 41 |
| 398 | 20230906 | 124600 | 4765778500 | 63300 | 63200 | 63300 | 63200 | 155 |
| 399 | 20230906 | 124500 | 4755981500 | 63200 | 63200 | 63300 | 63200 | 206 |
| 400 | 20230906 | 124400 | 4742959300 | 63200 | 63200 | 63300 | 63200 | 220 |
| 401 | 20230906 | 124300 | 4729049400 | 63300 | 63200 | 63300 | 63200 | 158 |
| 402 | 20230906 | 124200 | 4719058400 | 63200 | 63200 | 63300 | 63200 | 139 |
| 403 | 20230906 | 124100 | 4710272600 | 63300 | 63200 | 63300 | 63200 | 110 |
| 404 | 20230906 | 124000 | 4703318500 | 63200 | 63200 | 63200 | 63200 | 49 |
| 405 | 20230906 | 123900 | 4700221700 | 63200 | 63200 | 63300 | 63200 | 419 |
| 406 | 20230906 | 123800 | 4673720900 | 63200 | 63200 | 63300 | 63200 | 159 |
| 407 | 20230906 | 123700 | 4663671100 | 63200 | 63200 | 63200 | 63200 | 59 |
| 408 | 20230906 | 123600 | 4659942300 | 63200 | 63200 | 63300 | 63200 | 203 |
| 409 | 20230906 | 123500 | 4647110600 | 63200 | 63300 | 63300 | 63200 | 2242 |
| 410 | 20230906 | 123400 | 4505201000 | 63300 | 63300 | 63300 | 63300 | 570 |
| 411 | 20230906 | 123300 | 4469120000 | 63300 | 63300 | 63400 | 63300 | 28 |
| 412 | 20230906 | 123200 | 4467347300 | 63400 | 63300 | 63400 | 63300 | 79 |
| 413 | 20230906 | 123100 | 4462344400 | 63300 | 63300 | 63300 | 63300 | 202 |
| 414 | 20230906 | 123000 | 4449557800 | 63300 | 63300 | 63300 | 63300 | 790 |
| 415 | 20230906 | 122900 | 4399550800 | 63300 | 63300 | 63400 | 63300 | 44 |
| 416 | 20230906 | 122800 | 4396765500 | 63300 | 63300 | 63300 | 63300 | 117 |
| 417 | 20230906 | 122700 | 4389359400 | 63300 | 63300 | 63400 | 63300 | 329 |
| 418 | 20230906 | 122600 | 4368533200 | 63300 | 63300 | 63300 | 63300 | 48 |
| 419 | 20230906 | 122500 | 4365494800 | 63300 | 63300 | 63400 | 63300 | 59 |
| 420 | 20230906 | 122400 | 4361759600 | 63300 | 63400 | 63400 | 63300 | 43 |
| 421 | 20230906 | 122300 | 4359036500 | 63400 | 63400 | 63400 | 63300 | 110 |
| 422 | 20230906 | 122200 | 4352072200 | 63400 | 63300 | 63400 | 63300 | 697 |
| 423 | 20230906 | 122100 | 4307951000 | 63300 | 63300 | 63400 | 63300 | 73 |
| 424 | 20230906 | 122000 | 4303329300 | 63300 | 63400 | 63400 | 63300 | 1601 |
| 425 | 20230906 | 121900 | 4201828300 | 63400 | 63400 | 63500 | 63400 | 165 |
| 426 | 20230906 | 121800 | 4191367100 | 63400 | 63400 | 63400 | 63400 | 1676 |
| 427 | 20230906 | 121700 | 4085108700 | 63400 | 63400 | 63400 | 63400 | 49 |
| 428 | 20230906 | 121600 | 4082002100 | 63400 | 63500 | 63500 | 63400 | 74 |
| 429 | 20230906 | 121500 | 4077308400 | 63400 | 63400 | 63500 | 63400 | 231 |
| 430 | 20230906 | 121400 | 4062661800 | 63400 | 63500 | 63500 | 63400 | 121 |
| 431 | 20230906 | 121300 | 4054985100 | 63400 | 63400 | 63500 | 63400 | 326 |
| 432 | 20230906 | 121200 | 4034286000 | 63400 | 63400 | 63500 | 63400 | 86 |
| 433 | 20230906 | 121100 | 4028833500 | 63400 | 63500 | 63500 | 63400 | 569 |
| 434 | 20230906 | 121000 | 3992705100 | 63400 | 63400 | 63400 | 63400 | 331 |
| 435 | 20230906 | 120900 | 3971719700 | 63400 | 63400 | 63400 | 63400 | 183 |
| 436 | 20230906 | 120800 | 3960117500 | 63400 | 63500 | 63500 | 63400 | 479 |
| 437 | 20230906 | 120700 | 3929705900 | 63400 | 63500 | 63500 | 63400 | 69 |
| 438 | 20230906 | 120600 | 3925330100 | 63400 | 63400 | 63500 | 63400 | 49 |
| 439 | 20230906 | 120500 | 3922223300 | 63400 | 63400 | 63500 | 63400 | 67 |
| 440 | 20230906 | 120400 | 3917975000 | 63400 | 63500 | 63500 | 63400 | 86 |
| 441 | 20230906 | 120300 | 3912522300 | 63400 | 63400 | 63400 | 63400 | 42 |
| 442 | 20230906 | 120200 | 3909859500 | 63400 | 63400 | 63400 | 63400 | 44 |
| 443 | 20230906 | 120100 | 3907069900 | 63400 | 63400 | 63500 | 63400 | 202 |
| 444 | 20230906 | 120000 | 3894263000 | 63500 | 63500 | 63500 | 63400 | 57 |
| 445 | 20230906 | 115900 | 3890647500 | 63400 | 63400 | 63500 | 63400 | 52 |
| 446 | 20230906 | 115800 | 3887350300 | 63400 | 63400 | 63400 | 63400 | 54 |
| 447 | 20230906 | 115700 | 3883926700 | 63400 | 63400 | 63500 | 63400 | 156 |
| 448 | 20230906 | 115600 | 3874026200 | 63400 | 63400 | 63400 | 63400 | 36 |
| 449 | 20230906 | 115500 | 3871743800 | 63400 | 63400 | 63400 | 63400 | 35 |
| 450 | 20230906 | 115400 | 3869524800 | 63400 | 63400 | 63500 | 63400 | 89 |
| 451 | 20230906 | 115300 | 3863881200 | 63500 | 63400 | 63500 | 63400 | 251 |
| 452 | 20230906 | 115200 | 3847967700 | 63500 | 63500 | 63500 | 63400 | 2551 |
| 453 | 20230906 | 115100 | 3686221800 | 63400 | 63400 | 63400 | 63400 | 161 |
| 454 | 20230906 | 115000 | 3676014400 | 63400 | 63400 | 63400 | 63400 | 166 |
| 455 | 20230906 | 114900 | 3665490000 | 63400 | 63400 | 63400 | 63400 | 312 |
| 456 | 20230906 | 114800 | 3645709200 | 63400 | 63500 | 63500 | 63400 | 45 |
| 457 | 20230906 | 114700 | 3642855000 | 63400 | 63400 | 63500 | 63400 | 260 |
| 458 | 20230906 | 114600 | 3626361800 | 63400 | 63400 | 63500 | 63400 | 15 |
| 459 | 20230906 | 114500 | 3625410500 | 63400 | 63500 | 63500 | 63400 | 91 |
| 460 | 20230906 | 114400 | 3619641000 | 63400 | 63400 | 63500 | 63400 | 143 |
| 461 | 20230906 | 114300 | 3610574300 | 63400 | 63500 | 63500 | 63400 | 78 |
| 462 | 20230906 | 114200 | 3605624400 | 63600 | 63500 | 63600 | 63500 | 493 |
| 463 | 20230906 | 114100 | 3574318700 | 63600 | 63500 | 63600 | 63500 | 104 |
| 464 | 20230906 | 114000 | 3567714300 | 63500 | 63500 | 63600 | 63500 | 545 |
| 465 | 20230906 | 113900 | 3533106700 | 63500 | 63500 | 63600 | 63500 | 376 |
| 466 | 20230906 | 113800 | 3509200500 | 63500 | 63500 | 63500 | 63500 | 211 |
| 467 | 20230906 | 113700 | 3495802000 | 63500 | 63500 | 63600 | 63500 | 83 |
| 468 | 20230906 | 113600 | 3490531400 | 63500 | 63500 | 63600 | 63500 | 82 |
| 469 | 20230906 | 113500 | 3485324300 | 63500 | 63500 | 63500 | 63500 | 37 |
| 470 | 20230906 | 113400 | 3482974800 | 63500 | 63500 | 63600 | 63500 | 52 |
| 471 | 20230906 | 113300 | 3479672400 | 63500 | 63500 | 63600 | 63500 | 83 |
| 472 | 20230906 | 113200 | 3474401800 | 63500 | 63500 | 63500 | 63500 | 135 |
| 473 | 20230906 | 113100 | 3465829300 | 63500 | 63500 | 63500 | 63500 | 86 |
| 474 | 20230906 | 113000 | 3460368300 | 63500 | 63500 | 63600 | 63500 | 208 |
| 475 | 20230906 | 112900 | 3447160200 | 63500 | 63500 | 63500 | 63500 | 127 |
| 476 | 20230906 | 112800 | 3439095700 | 63500 | 63500 | 63600 | 63500 | 574 |
| 477 | 20230906 | 112700 | 3402646600 | 63500 | 63500 | 63500 | 63500 | 36 |
| 478 | 20230906 | 112600 | 3400360600 | 63500 | 63500 | 63500 | 63500 | 42 |
| 479 | 20230906 | 112500 | 3397693600 | 63500 | 63500 | 63600 | 63500 | 52 |
| 480 | 20230906 | 112400 | 3394391500 | 63600 | 63500 | 63600 | 63500 | 67 |
| 481 | 20230906 | 112300 | 3390133500 | 63600 | 63500 | 63600 | 63500 | 465 |
| 482 | 20230906 | 112200 | 3360605900 | 63500 | 63500 | 63600 | 63500 | 1040 |
| 483 | 20230906 | 112100 | 3294560800 | 63600 | 63500 | 63600 | 63500 | 121 |
| 484 | 20230906 | 112000 | 3286876300 | 63500 | 63600 | 63600 | 63500 | 837 |
| 485 | 20230906 | 111900 | 3233726600 | 63500 | 63500 | 63500 | 63500 | 115 |
| 486 | 20230906 | 111800 | 3226424100 | 63500 | 63500 | 63500 | 63500 | 69 |
| 487 | 20230906 | 111700 | 3222042600 | 63500 | 63500 | 63500 | 63500 | 150 |
| 488 | 20230906 | 111600 | 3212517600 | 63500 | 63600 | 63600 | 63500 | 51 |
| 489 | 20230906 | 111500 | 3209279000 | 63600 | 63500 | 63600 | 63500 | 141 |
| 490 | 20230906 | 111400 | 3200322800 | 63500 | 63500 | 63500 | 63500 | 35 |
| 491 | 20230906 | 111300 | 3198100300 | 63500 | 63500 | 63500 | 63500 | 40 |
| 492 | 20230906 | 111200 | 3195560300 | 63500 | 63500 | 63600 | 63500 | 56 |
| 493 | 20230906 | 111100 | 3192004100 | 63500 | 63500 | 63600 | 63500 | 34 |
| 494 | 20230906 | 111000 | 3189845000 | 63600 | 63500 | 63600 | 63500 | 148 |
| 495 | 20230906 | 110900 | 3180446000 | 63500 | 63500 | 63600 | 63500 | 144 |
| 496 | 20230906 | 110800 | 3171301400 | 63500 | 63500 | 63500 | 63500 | 89 |
| 497 | 20230906 | 110700 | 3165649900 | 63500 | 63500 | 63600 | 63500 | 53 |
| 498 | 20230906 | 110600 | 3162284300 | 63500 | 63500 | 63600 | 63500 | 65 |
| 499 | 20230906 | 110500 | 3158156700 | 63500 | 63500 | 63600 | 63500 | 225 |
| 500 | 20230906 | 110400 | 3143858700 | 63500 | 63500 | 63500 | 63500 | 362 |
| 501 | 20230906 | 110300 | 3120871700 | 63500 | 63500 | 63600 | 63500 | 191 |
| 502 | 20230906 | 110200 | 3108743100 | 63500 | 63600 | 63600 | 63500 | 91 |
| 503 | 20230906 | 110100 | 3102963100 | 63600 | 63600 | 63600 | 63500 | 1621 |
| 504 | 20230906 | 110000 | 2999870500 | 63500 | 63500 | 63600 | 63500 | 76 |
| 505 | 20230906 | 105900 | 2995043900 | 63600 | 63600 | 63600 | 63500 | 163 |
| 506 | 20230906 | 105800 | 2984681900 | 63600 | 63600 | 63600 | 63500 | 261 |
| 507 | 20230906 | 105700 | 2968088300 | 63600 | 63500 | 63600 | 63500 | 217 |
| 508 | 20230906 | 105600 | 2954291700 | 63500 | 63600 | 63600 | 63500 | 37 |
| 509 | 20230906 | 105500 | 2951942100 | 63500 | 63500 | 63600 | 63500 | 531 |
| 510 | 20230906 | 105400 | 2918218800 | 63600 | 63600 | 63600 | 63500 | 88 |
| 511 | 20230906 | 105300 | 2912622600 | 63500 | 63500 | 63600 | 63500 | 50 |
| 512 | 20230906 | 105200 | 2909444700 | 63600 | 63600 | 63600 | 63500 | 173 |
| 513 | 20230906 | 105100 | 2898456300 | 63500 | 63600 | 63600 | 63500 | 94 |
| 514 | 20230906 | 105000 | 2892481600 | 63500 | 63600 | 63600 | 63500 | 145 |
| 515 | 20230906 | 104900 | 2883272700 | 63500 | 63500 | 63600 | 63500 | 86 |
| 516 | 20230906 | 104800 | 2877809900 | 63500 | 63600 | 63600 | 63500 | 132 |
| 517 | 20230906 | 104700 | 2869423900 | 63600 | 63600 | 63600 | 63500 | 62 |
| 518 | 20230906 | 104600 | 2865481100 | 63600 | 63500 | 63600 | 63500 | 470 |
| 519 | 20230906 | 104500 | 2835590200 | 63600 | 63600 | 63600 | 63500 | 348 |
| 520 | 20230906 | 104400 | 2813459300 | 63600 | 63500 | 63600 | 63500 | 67 |
| 521 | 20230906 | 104300 | 2809203400 | 63500 | 63500 | 63600 | 63500 | 50 |
| 522 | 20230906 | 104200 | 2806024700 | 63600 | 63600 | 63600 | 63500 | 531 |
| 523 | 20230906 | 104100 | 2772270400 | 63500 | 63500 | 63600 | 63500 | 91 |
| 524 | 20230906 | 104000 | 2766486000 | 63500 | 63600 | 63600 | 63500 | 73 |
| 525 | 20230906 | 103900 | 2761844600 | 63600 | 63500 | 63600 | 63500 | 272 |
| 526 | 20230906 | 103800 | 2744560200 | 63500 | 63500 | 63600 | 63500 | 198 |
| 527 | 20230906 | 103700 | 2731980600 | 63600 | 63600 | 63600 | 63500 | 503 |
| 528 | 20230906 | 103600 | 2700036500 | 63500 | 63600 | 63600 | 63500 | 31 |
| 529 | 20230906 | 103500 | 2698065200 | 63600 | 63500 | 63600 | 63500 | 32 |
| 530 | 20230906 | 103400 | 2696032100 | 63500 | 63600 | 63600 | 63500 | 40 |
| 531 | 20230906 | 103300 | 2693490500 | 63500 | 63500 | 63600 | 63500 | 36 |
| 532 | 20230906 | 103200 | 2691202900 | 63600 | 63600 | 63600 | 63500 | 150 |
| 533 | 20230906 | 103100 | 2681674500 | 63600 | 63500 | 63600 | 63500 | 51 |
| 534 | 20230906 | 103000 | 2678434200 | 63600 | 63500 | 63600 | 63500 | 111 |
| 535 | 20230906 | 102900 | 2671375100 | 63600 | 63600 | 63600 | 63500 | 126 |
| 536 | 20230906 | 102800 | 2663362600 | 63600 | 63600 | 63600 | 63600 | 1 |
| 537 | 20230906 | 102700 | 2663299000 | 63500 | 63600 | 63600 | 63500 | 139 |
| 538 | 20230906 | 102600 | 2654472300 | 63600 | 63600 | 63600 | 63500 | 78 |
| 539 | 20230906 | 102500 | 2649518600 | 63600 | 63500 | 63600 | 63500 | 109 |
| 540 | 20230906 | 102400 | 2642597000 | 63500 | 63600 | 63600 | 63500 | 206 |
| 541 | 20230906 | 102300 | 2629496800 | 63500 | 63600 | 63600 | 63500 | 129 |
| 542 | 20230906 | 102200 | 2621298300 | 63600 | 63500 | 63600 | 63500 | 58 |
| 543 | 20230906 | 102100 | 2617609700 | 63500 | 63500 | 63600 | 63500 | 698 |
| 544 | 20230906 | 102000 | 2573281700 | 63500 | 63600 | 63600 | 63500 | 62 |
| 545 | 20230906 | 101900 | 2569344200 | 63600 | 63600 | 63600 | 63600 | 560 |
| 546 | 20230906 | 101800 | 2533728200 | 63600 | 63700 | 63700 | 63600 | 26 |
| 547 | 20230906 | 101700 | 2532074500 | 63600 | 63600 | 63600 | 63600 | 382 |
| 548 | 20230906 | 101600 | 2507779300 | 63600 | 63600 | 63700 | 63600 | 1156 |
| 549 | 20230906 | 101500 | 2434253800 | 63700 | 63700 | 63700 | 63600 | 81 |
| 550 | 20230906 | 101400 | 2429101800 | 63600 | 63600 | 63700 | 63600 | 254 |
| 551 | 20230906 | 101300 | 2412942500 | 63700 | 63600 | 63700 | 63600 | 24 |
| 552 | 20230906 | 101200 | 2411415100 | 63600 | 63600 | 63700 | 63600 | 118 |
| 553 | 20230906 | 101100 | 2403909800 | 63600 | 63600 | 63600 | 63600 | 32 |
| 554 | 20230906 | 101000 | 2401874600 | 63600 | 63600 | 63700 | 63600 | 184 |
| 555 | 20230906 | 100900 | 2390170800 | 63600 | 63600 | 63700 | 63600 | 181 |
| 556 | 20230906 | 100800 | 2378656200 | 63600 | 63600 | 63700 | 63600 | 542 |
| 557 | 20230906 | 100700 | 2344184600 | 63600 | 63700 | 63700 | 63600 | 10 |
| 558 | 20230906 | 100600 | 2343548100 | 63700 | 63600 | 63700 | 63600 | 4 |
| 559 | 20230906 | 100500 | 2343293600 | 63600 | 63700 | 63700 | 63600 | 38 |
| 560 | 20230906 | 100400 | 2340876600 | 63600 | 63700 | 63700 | 63600 | 110 |
| 561 | 20230906 | 100300 | 2333880000 | 63700 | 63600 | 63700 | 63600 | 30 |
| 562 | 20230906 | 100200 | 2331970600 | 63600 | 63600 | 63600 | 63600 | 17 |
| 563 | 20230906 | 100100 | 2330889400 | 63600 | 63700 | 63700 | 63600 | 423 |
| 564 | 20230906 | 100000 | 2303982100 | 63700 | 63700 | 63700 | 63600 | 18 |
| 565 | 20230906 | 095900 | 2302836600 | 63600 | 63600 | 63600 | 63600 | 234 |
| 566 | 20230906 | 095800 | 2287954200 | 63600 | 63600 | 63600 | 63600 | 50 |
| 567 | 20230906 | 095700 | 2284774200 | 63600 | 63700 | 63700 | 63600 | 84 |
| 568 | 20230906 | 095600 | 2279431600 | 63600 | 63600 | 63600 | 63600 | 153 |
| 569 | 20230906 | 095500 | 2269700800 | 63600 | 63700 | 63700 | 63600 | 14 |
| 570 | 20230906 | 095400 | 2268809100 | 63700 | 63600 | 63700 | 63600 | 455 |
| 571 | 20230906 | 095300 | 2239869000 | 63700 | 63600 | 63700 | 63600 | 103 |
| 572 | 20230906 | 095200 | 2233317600 | 63600 | 63600 | 63600 | 63600 | 347 |
| 573 | 20230906 | 095100 | 2211248400 | 63600 | 63600 | 63700 | 63500 | 347 |
| 574 | 20230906 | 095000 | 2189178200 | 63500 | 63600 | 63600 | 63500 | 771 |
| 575 | 20230906 | 094900 | 2140174700 | 63600 | 63600 | 63600 | 63500 | 1800 |
| 576 | 20230906 | 094800 | 2025694800 | 63600 | 63700 | 63700 | 63500 | 170 |
| 577 | 20230906 | 094700 | 2014882900 | 63600 | 63700 | 63700 | 63600 | 1331 |
| 578 | 20230906 | 094600 | 1930228300 | 63600 | 63700 | 63700 | 63600 | 34 |
| 579 | 20230906 | 094500 | 1928064000 | 63600 | 63700 | 63700 | 63600 | 923 |
| 580 | 20230906 | 094400 | 1869355800 | 63700 | 63700 | 63800 | 63700 | 1556 |
| 581 | 20230906 | 094300 | 1770222100 | 63700 | 63800 | 63800 | 63700 | 1741 |
| 582 | 20230906 | 094200 | 1659172900 | 63800 | 63800 | 63900 | 63800 | 106 |
| 583 | 20230906 | 094100 | 1652410000 | 63800 | 63900 | 63900 | 63800 | 226 |
| 584 | 20230906 | 094000 | 1637987100 | 63900 | 63900 | 64000 | 63900 | 755 |
| 585 | 20230906 | 093900 | 1589742500 | 63900 | 63900 | 63900 | 63900 | 283 |
| 586 | 20230906 | 093800 | 1571658800 | 64000 | 64000 | 64000 | 63900 | 1694 |
| 587 | 20230906 | 093700 | 1463243200 | 64100 | 64100 | 64100 | 64000 | 90 |
| 588 | 20230906 | 093600 | 1457476200 | 64100 | 64100 | 64200 | 64100 | 1017 |
| 589 | 20230906 | 093500 | 1392282900 | 64100 | 64200 | 64200 | 64100 | 95 |
| 590 | 20230906 | 093400 | 1386190400 | 64200 | 64100 | 64200 | 64100 | 41 |
| 591 | 20230906 | 093300 | 1383562200 | 64100 | 64100 | 64200 | 64100 | 171 |
| 592 | 20230906 | 093200 | 1372592000 | 64200 | 64200 | 64200 | 64100 | 370 |
| 593 | 20230906 | 093100 | 1348839400 | 64200 | 64200 | 64200 | 64200 | 126 |
| 594 | 20230906 | 093000 | 1340750200 | 64200 | 64100 | 64200 | 64100 | 678 |
| 595 | 20230906 | 092900 | 1297224900 | 64100 | 64100 | 64100 | 64100 | 90 |
| 596 | 20230906 | 092800 | 1291455900 | 64100 | 64100 | 64100 | 64100 | 125 |
| 597 | 20230906 | 092700 | 1283443400 | 64100 | 64200 | 64200 | 64100 | 555 |
| 598 | 20230906 | 092600 | 1247867800 | 64200 | 64100 | 64200 | 64100 | 263 |
| 599 | 20230906 | 092500 | 1231009100 | 64100 | 64100 | 64100 | 64100 | 95 |
| 600 | 20230906 | 092400 | 1224919600 | 64100 | 64200 | 64200 | 64100 | 237 |
| 601 | 20230906 | 092300 | 1209726000 | 64200 | 64100 | 64200 | 64000 | 586 |
| 602 | 20230906 | 092200 | 1172164900 | 64100 | 64100 | 64200 | 64000 | 672 |
| 603 | 20230906 | 092100 | 1129105000 | 64100 | 64100 | 64200 | 64100 | 136 |
| 604 | 20230906 | 092000 | 1120384400 | 64100 | 64100 | 64200 | 64000 | 854 |
| 605 | 20230906 | 091900 | 1065696500 | 64000 | 64200 | 64200 | 64000 | 907 |
| 606 | 20230906 | 091800 | 1007556700 | 64200 | 64200 | 64200 | 64100 | 930 |
| 607 | 20230906 | 091700 | 947852000 | 64200 | 64300 | 64300 | 64200 | 286 |
| 608 | 20230906 | 091600 | 929464100 | 64200 | 64200 | 64300 | 64200 | 849 |
| 609 | 20230906 | 091500 | 874889000 | 64200 | 64100 | 64200 | 64100 | 464 |
| 610 | 20230906 | 091400 | 845102600 | 64100 | 64000 | 64100 | 64000 | 467 |
| 611 | 20230906 | 091300 | 815194800 | 64000 | 64000 | 64000 | 63900 | 1923 |
| 612 | 20230906 | 091200 | 692122900 | 64000 | 63900 | 64000 | 63900 | 836 |
| 613 | 20230906 | 091100 | 638701300 | 64000 | 63900 | 64000 | 63900 | 608 |
| 614 | 20230906 | 091000 | 599849000 | 63900 | 64000 | 64000 | 63900 | 344 |
| 615 | 20230906 | 090900 | 577836000 | 63900 | 63900 | 63900 | 63900 | 89 |
| 616 | 20230906 | 090800 | 572148900 | 63900 | 63700 | 64000 | 63700 | 763 |
| 617 | 20230906 | 090700 | 523413600 | 63700 | 63700 | 63700 | 63700 | 321 |
| 618 | 20230906 | 090600 | 502965900 | 63600 | 63700 | 63700 | 63600 | 20 |
| 619 | 20230906 | 090500 | 501692900 | 63600 | 63600 | 63600 | 63600 | 385 |
| 620 | 20230906 | 090400 | 477206900 | 63500 | 63700 | 63700 | 63500 | 372 |
| 621 | 20230906 | 090300 | 453570600 | 63700 | 63500 | 63700 | 63500 | 1575 |
| 622 | 20230906 | 090200 | 353364400 | 63500 | 63500 | 63600 | 63500 | 136 |
| 623 | 20230906 | 090100 | 344728300 | 63600 | 63600 | 63600 | 63400 | 2560 |
| 624 | 20230906 | 090000 | 182043600 | 63600 | 63500 | 63600 | 63500 | 2863 |