34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230905 | 193000 | 50837391800 | 90400 | 90400 | 90400 | 90400 | 5659 |
| 3 | 20230905 | 192900 | 50837391800 | 90400 | 90400 | 90400 | 90400 | 0 |
| 4 | 20230905 | 192800 | 50837391800 | 90400 | 90400 | 90400 | 90400 | 0 |
| 5 | 20230905 | 192700 | 50837391800 | 90400 | 90400 | 90400 | 90400 | 0 |
| 6 | 20230905 | 192600 | 50837391800 | 90400 | 90400 | 90400 | 90400 | 0 |
| 7 | 20230905 | 192500 | 50837391800 | 90400 | 90400 | 90400 | 90400 | 0 |
| 8 | 20230905 | 192400 | 50837391800 | 90400 | 90400 | 90400 | 90400 | 0 |
| 9 | 20230905 | 192300 | 50837391800 | 90400 | 90400 | 90400 | 90400 | 0 |
| 10 | 20230905 | 192200 | 50837391800 | 90400 | 90400 | 90400 | 90400 | 0 |
| 11 | 20230905 | 192100 | 50837391800 | 90400 | 90400 | 90400 | 90400 | 0 |
| 12 | 20230905 | 192000 | 50837391800 | 90400 | 90400 | 90400 | 90400 | 0 |
| 13 | 20230905 | 191900 | 50837391800 | 90400 | 90400 | 90400 | 90400 | 0 |
| 14 | 20230905 | 191800 | 50837391800 | 90400 | 90400 | 90400 | 90400 | 0 |
| 15 | 20230905 | 191700 | 50837391800 | 90400 | 90400 | 90400 | 90400 | 0 |
| 16 | 20230905 | 191600 | 50837391800 | 90400 | 90400 | 90400 | 90400 | 0 |
| 17 | 20230905 | 191500 | 50837391800 | 90400 | 90400 | 90400 | 90400 | 0 |
| 18 | 20230905 | 191400 | 50837391800 | 90400 | 90400 | 90400 | 90400 | 0 |
| 19 | 20230905 | 191300 | 50837391800 | 90400 | 90400 | 90400 | 90400 | 0 |
| 20 | 20230905 | 191200 | 50837391800 | 90400 | 90400 | 90400 | 90400 | 0 |
| 21 | 20230905 | 191100 | 50837391800 | 90400 | 90400 | 90400 | 90400 | 0 |
| 22 | 20230905 | 191000 | 50837391800 | 90400 | 90400 | 90400 | 90400 | 0 |
| 23 | 20230905 | 190900 | 50837391800 | 90400 | 90400 | 90400 | 90400 | 0 |
| 24 | 20230905 | 190800 | 50837391800 | 90400 | 90400 | 90400 | 90400 | 0 |
| 25 | 20230905 | 190700 | 50837391800 | 90400 | 90400 | 90400 | 90400 | 0 |
| 26 | 20230905 | 190600 | 50837391800 | 90400 | 90400 | 90400 | 90400 | 0 |
| 27 | 20230905 | 190500 | 50837391800 | 90400 | 90400 | 90400 | 90400 | 0 |
| 28 | 20230905 | 190400 | 50837391800 | 90400 | 90400 | 90400 | 90400 | 0 |
| 29 | 20230905 | 190300 | 50837391800 | 90400 | 90400 | 90400 | 90400 | 0 |
| 30 | 20230905 | 190200 | 50837391800 | 90400 | 90400 | 90400 | 90400 | 0 |
| 31 | 20230905 | 190100 | 50837391800 | 90400 | 90400 | 90400 | 90400 | 0 |
| 32 | 20230905 | 190000 | 50837391800 | 90400 | 90400 | 90400 | 90400 | 5659 |
| 33 | 20230905 | 185900 | 50837391800 | 90400 | 90400 | 90400 | 90400 | 0 |
| 34 | 20230905 | 185800 | 50837391800 | 90400 | 90400 | 90400 | 90400 | 0 |
| 35 | 20230905 | 185700 | 50837391800 | 90400 | 90400 | 90400 | 90400 | 0 |
| 36 | 20230905 | 185600 | 50837391800 | 90400 | 90400 | 90400 | 90400 | 0 |
| 37 | 20230905 | 185500 | 50837391800 | 90400 | 90400 | 90400 | 90400 | 0 |
| 38 | 20230905 | 185400 | 50837391800 | 90400 | 90400 | 90400 | 90400 | 0 |
| 39 | 20230905 | 185300 | 50837391800 | 90400 | 90400 | 90400 | 90400 | 0 |
| 40 | 20230905 | 185200 | 50837391800 | 90400 | 90400 | 90400 | 90400 | 0 |
| 41 | 20230905 | 185100 | 50837391800 | 90400 | 90400 | 90400 | 90400 | 0 |
| 42 | 20230905 | 185000 | 50837391800 | 90400 | 90400 | 90400 | 90400 | 0 |
| 43 | 20230905 | 184900 | 50837391800 | 90400 | 90400 | 90400 | 90400 | 0 |
| 44 | 20230905 | 184800 | 50837391800 | 90400 | 90400 | 90400 | 90400 | 0 |
| 45 | 20230905 | 184700 | 50837391800 | 90400 | 90400 | 90400 | 90400 | 0 |
| 46 | 20230905 | 184600 | 50837391800 | 90400 | 90400 | 90400 | 90400 | 0 |
| 47 | 20230905 | 184500 | 50837391800 | 90400 | 90400 | 90400 | 90400 | 0 |
| 48 | 20230905 | 184400 | 50837391800 | 90400 | 90400 | 90400 | 90400 | 0 |
| 49 | 20230905 | 184300 | 50837391800 | 90400 | 90400 | 90400 | 90400 | 0 |
| 50 | 20230905 | 184200 | 50837391800 | 90400 | 90400 | 90400 | 90400 | 0 |
| 51 | 20230905 | 184100 | 50837391800 | 90400 | 90400 | 90400 | 90400 | 0 |
| 52 | 20230905 | 184000 | 50837391800 | 90400 | 90400 | 90400 | 90400 | 0 |
| 53 | 20230905 | 183900 | 50837391800 | 90400 | 90400 | 90400 | 90400 | 0 |
| 54 | 20230905 | 183800 | 50837391800 | 90400 | 90400 | 90400 | 90400 | 0 |
| 55 | 20230905 | 183700 | 50837391800 | 90400 | 90400 | 90400 | 90400 | 0 |
| 56 | 20230905 | 183600 | 50837391800 | 90400 | 90400 | 90400 | 90400 | 0 |
| 57 | 20230905 | 183500 | 50837391800 | 90400 | 90400 | 90400 | 90400 | 0 |
| 58 | 20230905 | 183400 | 50837391800 | 90400 | 90400 | 90400 | 90400 | 0 |
| 59 | 20230905 | 183300 | 50837391800 | 90400 | 90400 | 90400 | 90400 | 0 |
| 60 | 20230905 | 183200 | 50837391800 | 90400 | 90400 | 90400 | 90400 | 0 |
| 61 | 20230905 | 183100 | 50837391800 | 90400 | 90400 | 90400 | 90400 | 0 |
| 62 | 20230905 | 183000 | 50837391800 | 90400 | 90400 | 90400 | 90400 | 5659 |
| 63 | 20230905 | 182900 | 50837391800 | 90400 | 90400 | 90400 | 90400 | 0 |
| 64 | 20230905 | 182800 | 50837391800 | 90400 | 90400 | 90400 | 90400 | 0 |
| 65 | 20230905 | 182700 | 50837391800 | 90400 | 90400 | 90400 | 90400 | 0 |
| 66 | 20230905 | 182600 | 50837391800 | 90400 | 90400 | 90400 | 90400 | 0 |
| 67 | 20230905 | 182500 | 50837391800 | 90400 | 90400 | 90400 | 90400 | 0 |
| 68 | 20230905 | 182400 | 50837391800 | 90400 | 90400 | 90400 | 90400 | 0 |
| 69 | 20230905 | 182300 | 50837391800 | 90400 | 90400 | 90400 | 90400 | 0 |
| 70 | 20230905 | 182200 | 50837391800 | 90400 | 90400 | 90400 | 90400 | 0 |
| 71 | 20230905 | 182100 | 50837391800 | 90400 | 90400 | 90400 | 90400 | 0 |
| 72 | 20230905 | 182000 | 50837391800 | 90400 | 90400 | 90400 | 90400 | 0 |
| 73 | 20230905 | 181900 | 50837391800 | 90400 | 90400 | 90400 | 90400 | 0 |
| 74 | 20230905 | 181800 | 50837391800 | 90400 | 90400 | 90400 | 90400 | 0 |
| 75 | 20230905 | 181700 | 50837391800 | 90400 | 90400 | 90400 | 90400 | 0 |
| 76 | 20230905 | 181600 | 50837391800 | 90400 | 90400 | 90400 | 90400 | 0 |
| 77 | 20230905 | 181500 | 50837391800 | 90400 | 90400 | 90400 | 90400 | 0 |
| 78 | 20230905 | 181400 | 50837391800 | 90400 | 90400 | 90400 | 90400 | 0 |
| 79 | 20230905 | 181300 | 50837391800 | 90400 | 90400 | 90400 | 90400 | 0 |
| 80 | 20230905 | 181200 | 50837391800 | 90400 | 90400 | 90400 | 90400 | 0 |
| 81 | 20230905 | 181100 | 50837391800 | 90400 | 90400 | 90400 | 90400 | 0 |
| 82 | 20230905 | 181000 | 50837391800 | 90400 | 90400 | 90400 | 90400 | 0 |
| 83 | 20230905 | 180900 | 50837391800 | 90400 | 90400 | 90400 | 90400 | 0 |
| 84 | 20230905 | 180800 | 50837391800 | 90400 | 90400 | 90400 | 90400 | 0 |
| 85 | 20230905 | 180700 | 50837391800 | 90400 | 90400 | 90400 | 90400 | 0 |
| 86 | 20230905 | 180600 | 50837391800 | 90400 | 90400 | 90400 | 90400 | 0 |
| 87 | 20230905 | 180500 | 50837391800 | 90400 | 90400 | 90400 | 90400 | 0 |
| 88 | 20230905 | 180400 | 50837391800 | 90400 | 90400 | 90400 | 90400 | 0 |
| 89 | 20230905 | 180300 | 50837391800 | 90400 | 90400 | 90400 | 90400 | 0 |
| 90 | 20230905 | 180200 | 50837391800 | 90400 | 90400 | 90400 | 90400 | 0 |
| 91 | 20230905 | 180100 | 50837391800 | 90400 | 90400 | 90400 | 90400 | 0 |
| 92 | 20230905 | 180000 | 50837391800 | 90400 | 90400 | 90400 | 90400 | 5659 |
| 93 | 20230905 | 175900 | 50837391800 | 90400 | 90400 | 90400 | 90400 | 0 |
| 94 | 20230905 | 175800 | 50837391800 | 90400 | 90400 | 90400 | 90400 | 0 |
| 95 | 20230905 | 175700 | 50837391800 | 90400 | 90400 | 90400 | 90400 | 0 |
| 96 | 20230905 | 175600 | 50837391800 | 90400 | 90400 | 90400 | 90400 | 0 |
| 97 | 20230905 | 175500 | 50837391800 | 90400 | 90400 | 90400 | 90400 | 0 |
| 98 | 20230905 | 175400 | 50837391800 | 90400 | 90400 | 90400 | 90400 | 0 |
| 99 | 20230905 | 175300 | 50837391800 | 90400 | 90400 | 90400 | 90400 | 0 |
| 100 | 20230905 | 175200 | 50837391800 | 90400 | 90400 | 90400 | 90400 | 0 |
| 101 | 20230905 | 175100 | 50837391800 | 90400 | 90400 | 90400 | 90400 | 0 |
| 102 | 20230905 | 175000 | 50837391800 | 90400 | 90400 | 90400 | 90400 | 0 |
| 103 | 20230905 | 174900 | 50837391800 | 90400 | 90400 | 90400 | 90400 | 0 |
| 104 | 20230905 | 174800 | 50837391800 | 90400 | 90400 | 90400 | 90400 | 0 |
| 105 | 20230905 | 174700 | 50837391800 | 90400 | 90400 | 90400 | 90400 | 0 |
| 106 | 20230905 | 174600 | 50837391800 | 90400 | 90400 | 90400 | 90400 | 0 |
| 107 | 20230905 | 174500 | 50837391800 | 90400 | 90400 | 90400 | 90400 | 0 |
| 108 | 20230905 | 174400 | 50837391800 | 90400 | 90400 | 90400 | 90400 | 0 |
| 109 | 20230905 | 174300 | 50837391800 | 90400 | 90400 | 90400 | 90400 | 0 |
| 110 | 20230905 | 174200 | 50837391800 | 90400 | 90400 | 90400 | 90400 | 0 |
| 111 | 20230905 | 174100 | 50837391800 | 90400 | 90400 | 90400 | 90400 | 0 |
| 112 | 20230905 | 174000 | 50837391800 | 90400 | 90400 | 90400 | 90400 | 0 |
| 113 | 20230905 | 173900 | 50837391800 | 90400 | 90400 | 90400 | 90400 | 0 |
| 114 | 20230905 | 173800 | 50837391800 | 90400 | 90400 | 90400 | 90400 | 0 |
| 115 | 20230905 | 173700 | 50837391800 | 90400 | 90400 | 90400 | 90400 | 0 |
| 116 | 20230905 | 173600 | 50837391800 | 90400 | 90400 | 90400 | 90400 | 0 |
| 117 | 20230905 | 173500 | 50837391800 | 90400 | 90400 | 90400 | 90400 | 0 |
| 118 | 20230905 | 173400 | 50837391800 | 90400 | 90400 | 90400 | 90400 | 0 |
| 119 | 20230905 | 173300 | 50837391800 | 90400 | 90400 | 90400 | 90400 | 0 |
| 120 | 20230905 | 173200 | 50837391800 | 90400 | 90400 | 90400 | 90400 | 0 |
| 121 | 20230905 | 173100 | 50837391800 | 90400 | 90400 | 90400 | 90400 | 0 |
| 122 | 20230905 | 173000 | 50837391800 | 90400 | 90400 | 90400 | 90400 | 5659 |
| 123 | 20230905 | 172900 | 50837391800 | 90400 | 90400 | 90400 | 90400 | 0 |
| 124 | 20230905 | 172800 | 50837391800 | 90400 | 90400 | 90400 | 90400 | 0 |
| 125 | 20230905 | 172700 | 50837391800 | 90400 | 90400 | 90400 | 90400 | 0 |
| 126 | 20230905 | 172600 | 50837391800 | 90400 | 90400 | 90400 | 90400 | 0 |
| 127 | 20230905 | 172500 | 50837391800 | 90400 | 90400 | 90400 | 90400 | 0 |
| 128 | 20230905 | 172400 | 50837391800 | 90400 | 90400 | 90400 | 90400 | 0 |
| 129 | 20230905 | 172300 | 50837391800 | 90400 | 90400 | 90400 | 90400 | 0 |
| 130 | 20230905 | 172200 | 50837391800 | 90400 | 90400 | 90400 | 90400 | 0 |
| 131 | 20230905 | 172100 | 50837391800 | 90400 | 90400 | 90400 | 90400 | 0 |
| 132 | 20230905 | 172000 | 50837391800 | 90400 | 90400 | 90400 | 90400 | 0 |
| 133 | 20230905 | 171900 | 50837391800 | 90400 | 90400 | 90400 | 90400 | 0 |
| 134 | 20230905 | 171800 | 50837391800 | 90400 | 90400 | 90400 | 90400 | 0 |
| 135 | 20230905 | 171700 | 50837391800 | 90400 | 90400 | 90400 | 90400 | 0 |
| 136 | 20230905 | 171600 | 50837391800 | 90400 | 90400 | 90400 | 90400 | 0 |
| 137 | 20230905 | 171500 | 50837391800 | 90400 | 90400 | 90400 | 90400 | 0 |
| 138 | 20230905 | 171400 | 50837391800 | 90400 | 90400 | 90400 | 90400 | 0 |
| 139 | 20230905 | 171300 | 50837391800 | 90400 | 90400 | 90400 | 90400 | 0 |
| 140 | 20230905 | 171200 | 50837391800 | 90400 | 90400 | 90400 | 90400 | 0 |
| 141 | 20230905 | 171100 | 50837391800 | 90400 | 90400 | 90400 | 90400 | 0 |
| 142 | 20230905 | 171000 | 50837391800 | 90400 | 90400 | 90400 | 90400 | 0 |
| 143 | 20230905 | 170900 | 50837391800 | 90400 | 90400 | 90400 | 90400 | 0 |
| 144 | 20230905 | 170800 | 50837391800 | 90400 | 90400 | 90400 | 90400 | 0 |
| 145 | 20230905 | 170700 | 50837391800 | 90400 | 90400 | 90400 | 90400 | 0 |
| 146 | 20230905 | 170600 | 50837391800 | 90400 | 90400 | 90400 | 90400 | 0 |
| 147 | 20230905 | 170500 | 50837391800 | 90400 | 90400 | 90400 | 90400 | 0 |
| 148 | 20230905 | 170400 | 50837391800 | 90400 | 90400 | 90400 | 90400 | 0 |
| 149 | 20230905 | 170300 | 50837391800 | 90400 | 90400 | 90400 | 90400 | 0 |
| 150 | 20230905 | 170200 | 50837391800 | 90400 | 90400 | 90400 | 90400 | 0 |
| 151 | 20230905 | 170100 | 50837391800 | 90400 | 90400 | 90400 | 90400 | 0 |
| 152 | 20230905 | 170000 | 50837391800 | 90400 | 90400 | 90400 | 90400 | 5659 |
| 153 | 20230905 | 165900 | 50837391800 | 90400 | 90400 | 90400 | 90400 | 0 |
| 154 | 20230905 | 165800 | 50837391800 | 90400 | 90400 | 90400 | 90400 | 0 |
| 155 | 20230905 | 165700 | 50837391800 | 90400 | 90400 | 90400 | 90400 | 0 |
| 156 | 20230905 | 165600 | 50837391800 | 90400 | 90400 | 90400 | 90400 | 0 |
| 157 | 20230905 | 165500 | 50837391800 | 90400 | 90400 | 90400 | 90400 | 0 |
| 158 | 20230905 | 165400 | 50837391800 | 90400 | 90400 | 90400 | 90400 | 0 |
| 159 | 20230905 | 165300 | 50837391800 | 90400 | 90400 | 90400 | 90400 | 0 |
| 160 | 20230905 | 165200 | 50837391800 | 90400 | 90400 | 90400 | 90400 | 0 |
| 161 | 20230905 | 165100 | 50837391800 | 90400 | 90400 | 90400 | 90400 | 0 |
| 162 | 20230905 | 165000 | 50837391800 | 90400 | 90400 | 90400 | 90400 | 0 |
| 163 | 20230905 | 164900 | 50837391800 | 90400 | 90400 | 90400 | 90400 | 0 |
| 164 | 20230905 | 164800 | 50837391800 | 90400 | 90400 | 90400 | 90400 | 0 |
| 165 | 20230905 | 164700 | 50837391800 | 90400 | 90400 | 90400 | 90400 | 0 |
| 166 | 20230905 | 164600 | 50837391800 | 90400 | 90400 | 90400 | 90400 | 0 |
| 167 | 20230905 | 164500 | 50837391800 | 90400 | 90400 | 90400 | 90400 | 0 |
| 168 | 20230905 | 164400 | 50837391800 | 90400 | 90400 | 90400 | 90400 | 0 |
| 169 | 20230905 | 164300 | 50837391800 | 90400 | 90400 | 90400 | 90400 | 0 |
| 170 | 20230905 | 164200 | 50837391800 | 90400 | 90400 | 90400 | 90400 | 0 |
| 171 | 20230905 | 164100 | 50837391800 | 90400 | 90400 | 90400 | 90400 | 0 |
| 172 | 20230905 | 164000 | 50837391800 | 90400 | 90400 | 90400 | 90400 | 0 |
| 173 | 20230905 | 163900 | 50837391800 | 90400 | 90400 | 90400 | 90400 | 0 |
| 174 | 20230905 | 163800 | 50837391800 | 90400 | 90400 | 90400 | 90400 | 0 |
| 175 | 20230905 | 163700 | 50837391800 | 90400 | 90400 | 90400 | 90400 | 0 |
| 176 | 20230905 | 163600 | 50837391800 | 90400 | 90400 | 90400 | 90400 | 0 |
| 177 | 20230905 | 163500 | 50837391800 | 90400 | 90400 | 90400 | 90400 | 0 |
| 178 | 20230905 | 163400 | 50837391800 | 90400 | 90400 | 90400 | 90400 | 0 |
| 179 | 20230905 | 163300 | 50837391800 | 90400 | 90400 | 90400 | 90400 | 0 |
| 180 | 20230905 | 163200 | 50837391800 | 90400 | 90400 | 90400 | 90400 | 0 |
| 181 | 20230905 | 163100 | 50837391800 | 90400 | 90400 | 90400 | 90400 | 0 |
| 182 | 20230905 | 163000 | 50837391800 | 90400 | 90400 | 90400 | 90400 | 5659 |
| 183 | 20230905 | 162900 | 50837391800 | 90400 | 90400 | 90400 | 90400 | 0 |
| 184 | 20230905 | 162800 | 50837391800 | 90400 | 90400 | 90400 | 90400 | 0 |
| 185 | 20230905 | 162700 | 50837391800 | 90400 | 90400 | 90400 | 90400 | 0 |
| 186 | 20230905 | 162600 | 50837391800 | 90400 | 90400 | 90400 | 90400 | 0 |
| 187 | 20230905 | 162500 | 50837391800 | 90400 | 90400 | 90400 | 90400 | 0 |
| 188 | 20230905 | 162400 | 50837391800 | 90400 | 90400 | 90400 | 90400 | 0 |
| 189 | 20230905 | 162300 | 50837391800 | 90400 | 90400 | 90400 | 90400 | 0 |
| 190 | 20230905 | 162200 | 50837391800 | 90400 | 90400 | 90400 | 90400 | 0 |
| 191 | 20230905 | 162100 | 50837391800 | 90400 | 90400 | 90400 | 90400 | 0 |
| 192 | 20230905 | 162000 | 50837391800 | 90400 | 90400 | 90400 | 90400 | 0 |
| 193 | 20230905 | 161900 | 50837391800 | 90400 | 90400 | 90400 | 90400 | 0 |
| 194 | 20230905 | 161800 | 50837391800 | 90400 | 90400 | 90400 | 90400 | 0 |
| 195 | 20230905 | 161700 | 50837391800 | 90400 | 90400 | 90400 | 90400 | 0 |
| 196 | 20230905 | 161600 | 50837391800 | 90400 | 90400 | 90400 | 90400 | 0 |
| 197 | 20230905 | 161500 | 50837391800 | 90400 | 90400 | 90400 | 90400 | 0 |
| 198 | 20230905 | 161400 | 50837391800 | 90400 | 90400 | 90400 | 90400 | 0 |
| 199 | 20230905 | 161300 | 50837391800 | 90400 | 90400 | 90400 | 90400 | 0 |
| 200 | 20230905 | 161200 | 50837391800 | 90400 | 90400 | 90400 | 90400 | 0 |
| 201 | 20230905 | 161100 | 50837391800 | 90400 | 90400 | 90400 | 90400 | 0 |
| 202 | 20230905 | 161000 | 50837391800 | 90400 | 90400 | 90400 | 90400 | 0 |
| 203 | 20230905 | 160900 | 50837391800 | 90400 | 90400 | 90400 | 90400 | 0 |
| 204 | 20230905 | 160800 | 50837391800 | 90400 | 90400 | 90400 | 90400 | 0 |
| 205 | 20230905 | 160700 | 50837391800 | 90400 | 90400 | 90400 | 90400 | 0 |
| 206 | 20230905 | 160600 | 50837391800 | 90400 | 90400 | 90400 | 90400 | 0 |
| 207 | 20230905 | 160500 | 50837391800 | 90400 | 90400 | 90400 | 90400 | 0 |
| 208 | 20230905 | 160400 | 50837391800 | 90400 | 90400 | 90400 | 90400 | 0 |
| 209 | 20230905 | 160300 | 50837391800 | 90400 | 90400 | 90400 | 90400 | 0 |
| 210 | 20230905 | 160200 | 50837391800 | 90400 | 90400 | 90400 | 90400 | 0 |
| 211 | 20230905 | 160100 | 50837391800 | 90400 | 90400 | 90400 | 90400 | 0 |
| 212 | 20230905 | 160000 | 50837391800 | 90400 | 90400 | 90400 | 90400 | 5659 |
| 213 | 20230905 | 155900 | 50837391800 | 90400 | 90400 | 90400 | 90400 | 0 |
| 214 | 20230905 | 155800 | 50837391800 | 90400 | 90400 | 90400 | 90400 | 0 |
| 215 | 20230905 | 155700 | 50837391800 | 90400 | 90400 | 90400 | 90400 | 0 |
| 216 | 20230905 | 155600 | 50837391800 | 90400 | 90400 | 90400 | 90400 | 0 |
| 217 | 20230905 | 155500 | 50837391800 | 90400 | 90400 | 90400 | 90400 | 0 |
| 218 | 20230905 | 155400 | 50837391800 | 90400 | 90400 | 90400 | 90400 | 0 |
| 219 | 20230905 | 155300 | 50837391800 | 90400 | 90400 | 90400 | 90400 | 0 |
| 220 | 20230905 | 155200 | 50837391800 | 90400 | 90400 | 90400 | 90400 | 0 |
| 221 | 20230905 | 155100 | 50837391800 | 90400 | 90400 | 90400 | 90400 | 0 |
| 222 | 20230905 | 155000 | 50837391800 | 90400 | 90400 | 90400 | 90400 | 0 |
| 223 | 20230905 | 154900 | 50837391800 | 90400 | 90400 | 90400 | 90400 | 0 |
| 224 | 20230905 | 154800 | 50837391800 | 90400 | 90400 | 90400 | 90400 | 0 |
| 225 | 20230905 | 154700 | 50837391800 | 90400 | 90400 | 90400 | 90400 | 0 |
| 226 | 20230905 | 154600 | 50837391800 | 90400 | 90400 | 90400 | 90400 | 0 |
| 227 | 20230905 | 154500 | 50837391800 | 90400 | 90400 | 90400 | 90400 | 0 |
| 228 | 20230905 | 154400 | 50837391800 | 90400 | 90400 | 90400 | 90400 | 0 |
| 229 | 20230905 | 154300 | 50837391800 | 90400 | 90400 | 90400 | 90400 | 0 |
| 230 | 20230905 | 154200 | 50837391800 | 90400 | 90400 | 90400 | 90400 | 0 |
| 231 | 20230905 | 154100 | 50837391800 | 90400 | 90400 | 90400 | 90400 | 0 |
| 232 | 20230905 | 154000 | 50837391800 | 90400 | 90400 | 90400 | 90400 | 0 |
| 233 | 20230905 | 153900 | 50837391800 | 90400 | 90400 | 90400 | 90400 | 0 |
| 234 | 20230905 | 153800 | 50837391800 | 90400 | 90400 | 90400 | 90400 | 0 |
| 235 | 20230905 | 153700 | 50837391800 | 90400 | 90400 | 90400 | 90400 | 0 |
| 236 | 20230905 | 153600 | 50837391800 | 90400 | 90400 | 90400 | 90400 | 0 |
| 237 | 20230905 | 153500 | 50837391800 | 90400 | 90400 | 90400 | 90400 | 0 |
| 238 | 20230905 | 153400 | 50837391800 | 90400 | 90400 | 90400 | 90400 | 0 |
| 239 | 20230905 | 153300 | 50837391800 | 90400 | 90400 | 90400 | 90400 | 0 |
| 240 | 20230905 | 153200 | 50837391800 | 90400 | 90400 | 90400 | 90400 | 0 |
| 241 | 20230905 | 153100 | 50837391800 | 90400 | 90400 | 90400 | 90400 | 0 |
| 242 | 20230905 | 153000 | 50837391800 | 90400 | 90400 | 90400 | 90400 | 11318 |
| 243 | 20230905 | 152900 | 50325818200 | 90700 | 90700 | 90700 | 90700 | 0 |
| 244 | 20230905 | 152800 | 50325818200 | 90700 | 90700 | 90700 | 90700 | 0 |
| 245 | 20230905 | 152700 | 50325818200 | 90700 | 90700 | 90700 | 90700 | 0 |
| 246 | 20230905 | 152600 | 50325818200 | 90700 | 90700 | 90700 | 90700 | 0 |
| 247 | 20230905 | 152500 | 50325818200 | 90700 | 90700 | 90700 | 90700 | 0 |
| 248 | 20230905 | 152400 | 50325818200 | 90700 | 90700 | 90700 | 90700 | 0 |
| 249 | 20230905 | 152300 | 50325818200 | 90700 | 90700 | 90700 | 90700 | 0 |
| 250 | 20230905 | 152200 | 50325818200 | 90700 | 90700 | 90700 | 90700 | 0 |
| 251 | 20230905 | 152100 | 50325818200 | 90700 | 90700 | 90700 | 90700 | 0 |
| 252 | 20230905 | 152000 | 50325818200 | 90700 | 90700 | 90700 | 90700 | 0 |
| 253 | 20230905 | 151900 | 50325818200 | 90700 | 90500 | 90700 | 90200 | 3782 |
| 254 | 20230905 | 151800 | 49983595000 | 90500 | 90400 | 90500 | 90300 | 822 |
| 255 | 20230905 | 151700 | 49909254300 | 90400 | 90500 | 90500 | 90300 | 1107 |
| 256 | 20230905 | 151600 | 49809152600 | 90500 | 90500 | 90600 | 90200 | 1288 |
| 257 | 20230905 | 151500 | 49692670300 | 90500 | 90500 | 90500 | 90400 | 595 |
| 258 | 20230905 | 151400 | 49638833000 | 90500 | 90700 | 90700 | 90500 | 744 |
| 259 | 20230905 | 151300 | 49571444800 | 90700 | 90600 | 90700 | 90500 | 509 |
| 260 | 20230905 | 151200 | 49525294900 | 90700 | 90600 | 90700 | 90500 | 1214 |
| 261 | 20230905 | 151100 | 49415346100 | 90600 | 90400 | 90600 | 90300 | 1787 |
| 262 | 20230905 | 151000 | 49253646600 | 90400 | 90400 | 90500 | 90300 | 827 |
| 263 | 20230905 | 150900 | 49178893700 | 90400 | 90400 | 90500 | 90300 | 840 |
| 264 | 20230905 | 150800 | 49102949600 | 90400 | 90200 | 90400 | 90200 | 797 |
| 265 | 20230905 | 150700 | 49030970000 | 90200 | 90200 | 90300 | 90100 | 754 |
| 266 | 20230905 | 150600 | 48962971000 | 90300 | 90300 | 90300 | 90000 | 1384 |
| 267 | 20230905 | 150500 | 48838093500 | 90300 | 90300 | 90300 | 90200 | 526 |
| 268 | 20230905 | 150400 | 48790596000 | 90300 | 90200 | 90300 | 90100 | 847 |
| 269 | 20230905 | 150300 | 48714186000 | 90100 | 90300 | 90300 | 90100 | 707 |
| 270 | 20230905 | 150200 | 48650375200 | 90300 | 90300 | 90400 | 90300 | 617 |
| 271 | 20230905 | 150100 | 48594644400 | 90300 | 90400 | 90400 | 90200 | 703 |
| 272 | 20230905 | 150000 | 48531154800 | 90400 | 90400 | 90400 | 90200 | 1608 |
| 273 | 20230905 | 145900 | 48385867600 | 90400 | 90300 | 90400 | 90200 | 748 |
| 274 | 20230905 | 145800 | 48318308100 | 90300 | 90400 | 90500 | 90200 | 1457 |
| 275 | 20230905 | 145700 | 48186568000 | 90400 | 90400 | 90400 | 90300 | 1472 |
| 276 | 20230905 | 145600 | 48053508700 | 90300 | 90300 | 90400 | 90200 | 1080 |
| 277 | 20230905 | 145500 | 47955971800 | 90300 | 90200 | 90300 | 90100 | 895 |
| 278 | 20230905 | 145400 | 47875221700 | 90300 | 90300 | 90300 | 90100 | 1322 |
| 279 | 20230905 | 145300 | 47755956700 | 90200 | 90200 | 90300 | 90100 | 1188 |
| 280 | 20230905 | 145200 | 47648757700 | 90300 | 90100 | 90300 | 90100 | 1342 |
| 281 | 20230905 | 145100 | 47527703200 | 90200 | 90300 | 90300 | 90000 | 1152 |
| 282 | 20230905 | 145000 | 47423826400 | 90300 | 90400 | 90400 | 90200 | 1172 |
| 283 | 20230905 | 144900 | 47317990900 | 90300 | 90400 | 90400 | 90300 | 890 |
| 284 | 20230905 | 144800 | 47237594300 | 90400 | 90200 | 90400 | 90100 | 1638 |
| 285 | 20230905 | 144700 | 47089721300 | 90200 | 90300 | 90300 | 90100 | 1333 |
| 286 | 20230905 | 144600 | 46969501700 | 90300 | 90400 | 90400 | 90100 | 1303 |
| 287 | 20230905 | 144500 | 46851934900 | 90400 | 90400 | 90400 | 90200 | 1268 |
| 288 | 20230905 | 144400 | 46737434800 | 90300 | 90300 | 90400 | 90100 | 1111 |
| 289 | 20230905 | 144300 | 46637207500 | 90300 | 90200 | 90300 | 90000 | 1015 |
| 290 | 20230905 | 144200 | 46545648700 | 90200 | 90300 | 90300 | 90000 | 1029 |
| 291 | 20230905 | 144100 | 46452923500 | 90300 | 90200 | 90300 | 90100 | 1335 |
| 292 | 20230905 | 144000 | 46332433600 | 90200 | 90200 | 90200 | 90000 | 1287 |
| 293 | 20230905 | 143900 | 46216426300 | 90200 | 90000 | 90200 | 89900 | 852 |
| 294 | 20230905 | 143800 | 46139695400 | 89900 | 90000 | 90100 | 89900 | 1079 |
| 295 | 20230905 | 143700 | 46042553900 | 90100 | 90200 | 90200 | 90000 | 1032 |
| 296 | 20230905 | 143600 | 45949518100 | 90200 | 90100 | 90200 | 89900 | 1264 |
| 297 | 20230905 | 143500 | 45835642000 | 90100 | 90200 | 90600 | 90100 | 5702 |
| 298 | 20230905 | 143400 | 45320413500 | 90200 | 90000 | 90300 | 89900 | 1489 |
| 299 | 20230905 | 143300 | 45186216500 | 89900 | 90200 | 90300 | 89900 | 5077 |
| 300 | 20230905 | 143200 | 44728338000 | 90200 | 90000 | 90200 | 90000 | 1221 |
| 301 | 20230905 | 143100 | 44618386000 | 90000 | 90000 | 90100 | 89900 | 601 |
| 302 | 20230905 | 143000 | 44564308600 | 89900 | 89900 | 90000 | 89900 | 751 |
| 303 | 20230905 | 142900 | 44496758900 | 90000 | 89900 | 90000 | 89800 | 638 |
| 304 | 20230905 | 142800 | 44439427400 | 89800 | 90000 | 90000 | 89700 | 1494 |
| 305 | 20230905 | 142700 | 44305239600 | 89900 | 90200 | 90200 | 89600 | 2303 |
| 306 | 20230905 | 142600 | 44098506700 | 90200 | 90100 | 90200 | 90100 | 546 |
| 307 | 20230905 | 142500 | 44049277800 | 90200 | 90100 | 90300 | 90100 | 2897 |
| 308 | 20230905 | 142400 | 43787969000 | 90100 | 90200 | 90200 | 90100 | 1009 |
| 309 | 20230905 | 142300 | 43696979100 | 90200 | 90000 | 90200 | 90000 | 729 |
| 310 | 20230905 | 142200 | 43631308500 | 89900 | 90100 | 90200 | 89900 | 997 |
| 311 | 20230905 | 142100 | 43541472300 | 90000 | 90100 | 90100 | 90000 | 979 |
| 312 | 20230905 | 142000 | 43453282800 | 90100 | 90200 | 90200 | 89900 | 1090 |
| 313 | 20230905 | 141900 | 43355089900 | 90200 | 89800 | 90300 | 89800 | 1075 |
| 314 | 20230905 | 141800 | 43258262400 | 89800 | 90100 | 90200 | 89800 | 1518 |
| 315 | 20230905 | 141700 | 43121739400 | 90000 | 90200 | 90400 | 90000 | 1693 |
| 316 | 20230905 | 141600 | 42969041600 | 90300 | 90300 | 90400 | 90200 | 1962 |
| 317 | 20230905 | 141500 | 42791852200 | 90200 | 90300 | 90400 | 90100 | 769 |
| 318 | 20230905 | 141400 | 42722482200 | 90300 | 90400 | 90400 | 90200 | 796 |
| 319 | 20230905 | 141300 | 42650578700 | 90400 | 90400 | 90400 | 90300 | 703 |
| 320 | 20230905 | 141200 | 42587059300 | 90400 | 90000 | 90400 | 90000 | 986 |
| 321 | 20230905 | 141100 | 42498138000 | 89900 | 90200 | 90300 | 89900 | 1016 |
| 322 | 20230905 | 141000 | 42406533800 | 90200 | 90300 | 90400 | 90100 | 866 |
| 323 | 20230905 | 140900 | 42328327200 | 90300 | 90200 | 90300 | 90100 | 799 |
| 324 | 20230905 | 140800 | 42256271400 | 90100 | 90000 | 90200 | 90000 | 740 |
| 325 | 20230905 | 140700 | 42189629200 | 90000 | 90000 | 90200 | 89900 | 1919 |
| 326 | 20230905 | 140600 | 42016941700 | 90100 | 90400 | 90400 | 89900 | 1956 |
| 327 | 20230905 | 140500 | 41840730100 | 90300 | 90600 | 90700 | 90300 | 1372 |
| 328 | 20230905 | 140400 | 41716630600 | 90600 | 90500 | 90600 | 90400 | 594 |
| 329 | 20230905 | 140300 | 41662877800 | 90400 | 90500 | 90500 | 90300 | 662 |
| 330 | 20230905 | 140200 | 41603038700 | 90400 | 90300 | 90500 | 90300 | 458 |
| 331 | 20230905 | 140100 | 41561644100 | 90400 | 90700 | 90700 | 90300 | 2634 |
| 332 | 20230905 | 140000 | 41323289800 | 90600 | 90400 | 90600 | 90300 | 763 |
| 333 | 20230905 | 135900 | 41254250700 | 90300 | 90200 | 90500 | 90200 | 637 |
| 334 | 20230905 | 135800 | 41196703000 | 90100 | 90100 | 90200 | 90000 | 1048 |
| 335 | 20230905 | 135700 | 41102282900 | 90000 | 90500 | 90500 | 90000 | 1300 |
| 336 | 20230905 | 135600 | 40984946000 | 90500 | 90100 | 90500 | 90100 | 1002 |
| 337 | 20230905 | 135500 | 40894438200 | 90200 | 90300 | 90300 | 90100 | 719 |
| 338 | 20230905 | 135400 | 40829604000 | 90300 | 90200 | 90400 | 90100 | 1327 |
| 339 | 20230905 | 135300 | 40709883600 | 90200 | 90900 | 90900 | 90100 | 2628 |
| 340 | 20230905 | 135200 | 40472269900 | 90900 | 91000 | 91000 | 90700 | 1726 |
| 341 | 20230905 | 135100 | 40315447500 | 91000 | 91400 | 91400 | 90900 | 3219 |
| 342 | 20230905 | 135000 | 40021937000 | 91400 | 90900 | 91400 | 90900 | 5091 |
| 343 | 20230905 | 134900 | 39557976300 | 90900 | 90800 | 91000 | 90700 | 3505 |
| 344 | 20230905 | 134800 | 39239390600 | 90800 | 90900 | 91000 | 90600 | 1874 |
| 345 | 20230905 | 134700 | 39069127100 | 90900 | 90800 | 91000 | 90700 | 1056 |
| 346 | 20230905 | 134600 | 38973142600 | 90800 | 90800 | 90800 | 90600 | 841 |
| 347 | 20230905 | 134500 | 38896812400 | 90900 | 90600 | 90900 | 90500 | 1579 |
| 348 | 20230905 | 134400 | 38753533500 | 90600 | 90500 | 90600 | 90400 | 1071 |
| 349 | 20230905 | 134300 | 38656569500 | 90400 | 90500 | 90500 | 90300 | 550 |
| 350 | 20230905 | 134200 | 38606867400 | 90500 | 90500 | 90500 | 90200 | 802 |
| 351 | 20230905 | 134100 | 38534375900 | 90500 | 90400 | 90500 | 90300 | 599 |
| 352 | 20230905 | 134000 | 38480268600 | 90400 | 90400 | 90400 | 90100 | 778 |
| 353 | 20230905 | 133900 | 38410021200 | 90400 | 90300 | 90500 | 90000 | 1978 |
| 354 | 20230905 | 133800 | 38231640000 | 90300 | 90500 | 90500 | 90100 | 848 |
| 355 | 20230905 | 133700 | 38155096800 | 90500 | 90400 | 90500 | 90300 | 674 |
| 356 | 20230905 | 133600 | 38094134800 | 90400 | 90200 | 90400 | 90000 | 1281 |
| 357 | 20230905 | 133500 | 37978656300 | 90300 | 90400 | 90400 | 90000 | 1213 |
| 358 | 20230905 | 133400 | 37869222200 | 90200 | 90500 | 90600 | 90100 | 2205 |
| 359 | 20230905 | 133300 | 37670168700 | 90600 | 90400 | 90600 | 90300 | 1038 |
| 360 | 20230905 | 133200 | 37576275800 | 90400 | 90300 | 90400 | 90200 | 807 |
| 361 | 20230905 | 133100 | 37503394500 | 90200 | 90300 | 90400 | 90200 | 644 |
| 362 | 20230905 | 133000 | 37445227000 | 90300 | 90200 | 90400 | 90100 | 680 |
| 363 | 20230905 | 132900 | 37383863400 | 90200 | 90300 | 90500 | 90200 | 1061 |
| 364 | 20230905 | 132800 | 37288003400 | 90300 | 90300 | 90600 | 90200 | 957 |
| 365 | 20230905 | 132700 | 37201523900 | 90400 | 90400 | 90800 | 89900 | 2823 |
| 366 | 20230905 | 132600 | 36946716900 | 90400 | 91000 | 91000 | 90400 | 2537 |
| 367 | 20230905 | 132500 | 36716539500 | 91000 | 90800 | 91000 | 90700 | 1413 |
| 368 | 20230905 | 132400 | 36588163000 | 90800 | 91000 | 91000 | 90600 | 2056 |
| 369 | 20230905 | 132300 | 36401497800 | 91000 | 91000 | 91100 | 90900 | 2478 |
| 370 | 20230905 | 132200 | 36176014000 | 91000 | 90700 | 91000 | 90600 | 4500 |
| 371 | 20230905 | 132100 | 35767199800 | 90700 | 90200 | 90700 | 90200 | 1516 |
| 372 | 20230905 | 132000 | 35630088800 | 90200 | 90100 | 90500 | 90000 | 1956 |
| 373 | 20230905 | 131900 | 35453677300 | 90200 | 90400 | 90500 | 90100 | 1811 |
| 374 | 20230905 | 131800 | 35290202500 | 90400 | 90500 | 90600 | 90300 | 1579 |
| 375 | 20230905 | 131700 | 35147308300 | 90500 | 90200 | 90500 | 90100 | 1178 |
| 376 | 20230905 | 131600 | 35040903600 | 90200 | 90500 | 90500 | 90100 | 873 |
| 377 | 20230905 | 131500 | 34962125400 | 90500 | 90500 | 90600 | 90400 | 554 |
| 378 | 20230905 | 131400 | 34911986100 | 90500 | 90300 | 90500 | 90200 | 992 |
| 379 | 20230905 | 131300 | 34822367600 | 90300 | 90500 | 90600 | 90300 | 1356 |
| 380 | 20230905 | 131200 | 34699706200 | 90500 | 90200 | 90600 | 90200 | 2579 |
| 381 | 20230905 | 131100 | 34466488000 | 90200 | 90500 | 90500 | 90100 | 1324 |
| 382 | 20230905 | 131000 | 34346914000 | 90500 | 90500 | 90600 | 90300 | 2229 |
| 383 | 20230905 | 130900 | 34145425500 | 90500 | 90500 | 90800 | 90400 | 2031 |
| 384 | 20230905 | 130800 | 33961321500 | 90500 | 90900 | 91000 | 90400 | 5596 |
| 385 | 20230905 | 130700 | 33453355900 | 90900 | 90300 | 90900 | 90100 | 3526 |
| 386 | 20230905 | 130600 | 33134104600 | 90200 | 90500 | 90500 | 90100 | 1438 |
| 387 | 20230905 | 130500 | 33004335300 | 90400 | 90600 | 90700 | 90200 | 5020 |
| 388 | 20230905 | 130400 | 32549960600 | 90500 | 89800 | 90600 | 89700 | 24994 |
| 389 | 20230905 | 130300 | 30298333500 | 89800 | 89700 | 89800 | 89600 | 4076 |
| 390 | 20230905 | 130200 | 29932586900 | 89700 | 89600 | 89700 | 89500 | 1133 |
| 391 | 20230905 | 130100 | 29831110200 | 89600 | 89500 | 89600 | 89500 | 974 |
| 392 | 20230905 | 130000 | 29743854400 | 89600 | 89600 | 89600 | 89400 | 736 |
| 393 | 20230905 | 125900 | 29677972800 | 89600 | 89600 | 89600 | 89500 | 1389 |
| 394 | 20230905 | 125800 | 29553544500 | 89600 | 89600 | 89600 | 89500 | 888 |
| 395 | 20230905 | 125700 | 29474001200 | 89600 | 89600 | 89600 | 89500 | 1090 |
| 396 | 20230905 | 125600 | 29376360900 | 89600 | 89500 | 89600 | 89400 | 4154 |
| 397 | 20230905 | 125500 | 29004510200 | 89500 | 89000 | 89500 | 89000 | 7692 |
| 398 | 20230905 | 125400 | 28318503200 | 89000 | 89000 | 89000 | 88900 | 656 |
| 399 | 20230905 | 125300 | 28260131400 | 89000 | 89000 | 89000 | 88900 | 946 |
| 400 | 20230905 | 125200 | 28175946000 | 89000 | 88900 | 89000 | 88800 | 694 |
| 401 | 20230905 | 125100 | 28114246700 | 88900 | 88900 | 88900 | 88800 | 1293 |
| 402 | 20230905 | 125000 | 27999387300 | 88900 | 88900 | 88900 | 88800 | 738 |
| 403 | 20230905 | 124900 | 27933797600 | 88800 | 88900 | 88900 | 88800 | 1558 |
| 404 | 20230905 | 124800 | 27795305600 | 88900 | 88900 | 88900 | 88800 | 618 |
| 405 | 20230905 | 124700 | 27740385000 | 88900 | 88900 | 88900 | 88800 | 417 |
| 406 | 20230905 | 124600 | 27703315800 | 88900 | 88900 | 88900 | 88800 | 402 |
| 407 | 20230905 | 124500 | 27667585200 | 88900 | 88900 | 88900 | 88800 | 753 |
| 408 | 20230905 | 124400 | 27600643800 | 88900 | 88800 | 88900 | 88700 | 436 |
| 409 | 20230905 | 124300 | 27561916400 | 88800 | 88700 | 88800 | 88700 | 642 |
| 410 | 20230905 | 124200 | 27504914400 | 88800 | 88700 | 88800 | 88700 | 642 |
| 411 | 20230905 | 124100 | 27447949300 | 88700 | 88500 | 88700 | 88300 | 1080 |
| 412 | 20230905 | 124000 | 27352338500 | 88600 | 88500 | 88700 | 88500 | 505 |
| 413 | 20230905 | 123900 | 27307604400 | 88600 | 88600 | 88700 | 88500 | 803 |
| 414 | 20230905 | 123800 | 27236461700 | 88600 | 88700 | 88700 | 88600 | 422 |
| 415 | 20230905 | 123700 | 27199040300 | 88700 | 88600 | 88700 | 88500 | 1120 |
| 416 | 20230905 | 123600 | 27099838200 | 88500 | 88900 | 88900 | 88500 | 622 |
| 417 | 20230905 | 123500 | 27044690300 | 88900 | 88900 | 88900 | 88800 | 621 |
| 418 | 20230905 | 123400 | 26989509200 | 88900 | 89200 | 89200 | 88800 | 2123 |
| 419 | 20230905 | 123300 | 26800501300 | 89200 | 89300 | 89300 | 89100 | 1094 |
| 420 | 20230905 | 123200 | 26702906700 | 89300 | 89400 | 89400 | 89200 | 343 |
| 421 | 20230905 | 123100 | 26672295600 | 89400 | 89400 | 89400 | 89300 | 1558 |
| 422 | 20230905 | 123000 | 26533090000 | 89400 | 89100 | 89400 | 89100 | 1830 |
| 423 | 20230905 | 122900 | 26369820100 | 89100 | 89000 | 89100 | 88800 | 1974 |
| 424 | 20230905 | 122800 | 26194224900 | 89000 | 89100 | 89100 | 88900 | 1066 |
| 425 | 20230905 | 122700 | 26099342800 | 89100 | 89200 | 89200 | 89100 | 601 |
| 426 | 20230905 | 122600 | 26045777800 | 89200 | 89200 | 89300 | 89000 | 2869 |
| 427 | 20230905 | 122500 | 25790082300 | 89200 | 89000 | 89200 | 88900 | 776 |
| 428 | 20230905 | 122400 | 25720974800 | 89000 | 89000 | 89000 | 88800 | 1161 |
| 429 | 20230905 | 122300 | 25617696200 | 88800 | 88900 | 89000 | 88800 | 1063 |
| 430 | 20230905 | 122200 | 25523123900 | 88900 | 88800 | 88900 | 88800 | 1002 |
| 431 | 20230905 | 122100 | 25434126000 | 88800 | 88800 | 88800 | 88700 | 1438 |
| 432 | 20230905 | 122000 | 25306432900 | 88700 | 88700 | 88800 | 88700 | 423 |
| 433 | 20230905 | 121900 | 25268891500 | 88700 | 88600 | 88700 | 88500 | 613 |
| 434 | 20230905 | 121800 | 25214548200 | 88600 | 88600 | 88700 | 88500 | 456 |
| 435 | 20230905 | 121700 | 25174144300 | 88600 | 88500 | 88600 | 88400 | 478 |
| 436 | 20230905 | 121600 | 25131828200 | 88500 | 88500 | 88600 | 88400 | 826 |
| 437 | 20230905 | 121500 | 25058734600 | 88500 | 88400 | 88500 | 88400 | 508 |
| 438 | 20230905 | 121400 | 25013802800 | 88500 | 88500 | 88500 | 88400 | 356 |
| 439 | 20230905 | 121300 | 24982302900 | 88400 | 88600 | 88700 | 88400 | 1500 |
| 440 | 20230905 | 121200 | 24849508700 | 88700 | 88600 | 88700 | 88500 | 524 |
| 441 | 20230905 | 121100 | 24803106400 | 88600 | 88900 | 88900 | 88600 | 718 |
| 442 | 20230905 | 121000 | 24739404300 | 88900 | 88800 | 88900 | 88700 | 375 |
| 443 | 20230905 | 120900 | 24706106400 | 88800 | 88700 | 88800 | 88600 | 723 |
| 444 | 20230905 | 120800 | 24641983300 | 88700 | 88800 | 88800 | 88500 | 824 |
| 445 | 20230905 | 120700 | 24568933300 | 88800 | 89000 | 89000 | 88800 | 535 |
| 446 | 20230905 | 120600 | 24521400700 | 88900 | 89000 | 89100 | 88900 | 533 |
| 447 | 20230905 | 120500 | 24473957400 | 89200 | 89200 | 89400 | 89100 | 2792 |
| 448 | 20230905 | 120400 | 24224846400 | 89300 | 89300 | 89400 | 89300 | 370 |
| 449 | 20230905 | 120300 | 24191787700 | 89400 | 89400 | 89400 | 89300 | 518 |
| 450 | 20230905 | 120200 | 24145511100 | 89400 | 89300 | 89400 | 89300 | 453 |
| 451 | 20230905 | 120100 | 24105031800 | 89300 | 89300 | 89400 | 89200 | 1263 |
| 452 | 20230905 | 120000 | 23992173500 | 89300 | 89300 | 89300 | 89200 | 571 |
| 453 | 20230905 | 115900 | 23941192200 | 89200 | 89200 | 89200 | 89100 | 918 |
| 454 | 20230905 | 115800 | 23859346900 | 89100 | 89100 | 89200 | 89000 | 647 |
| 455 | 20230905 | 115700 | 23801692400 | 89200 | 89200 | 89200 | 89000 | 765 |
| 456 | 20230905 | 115600 | 23733518600 | 89200 | 89200 | 89200 | 89100 | 517 |
| 457 | 20230905 | 115500 | 23687415100 | 89200 | 89200 | 89300 | 89000 | 626 |
| 458 | 20230905 | 115400 | 23631604700 | 89300 | 89200 | 89300 | 89000 | 763 |
| 459 | 20230905 | 115300 | 23563600900 | 89200 | 89300 | 89300 | 89100 | 928 |
| 460 | 20230905 | 115200 | 23480800000 | 89300 | 89400 | 89400 | 89200 | 962 |
| 461 | 20230905 | 115100 | 23394889100 | 89400 | 89300 | 89400 | 89300 | 714 |
| 462 | 20230905 | 115000 | 23331097300 | 89300 | 89400 | 89400 | 89300 | 787 |
| 463 | 20230905 | 114900 | 23260784500 | 89300 | 89600 | 89600 | 89200 | 1419 |
| 464 | 20230905 | 114800 | 23133923200 | 89400 | 89600 | 89600 | 89400 | 1803 |
| 465 | 20230905 | 114700 | 22972469700 | 89600 | 89400 | 89600 | 89300 | 2175 |
| 466 | 20230905 | 114600 | 22777930200 | 89400 | 89400 | 89500 | 89300 | 1093 |
| 467 | 20230905 | 114500 | 22680214200 | 89500 | 89400 | 89500 | 89300 | 2162 |
| 468 | 20230905 | 114400 | 22486895700 | 89400 | 89000 | 89400 | 88900 | 2249 |
| 469 | 20230905 | 114300 | 22286280600 | 89000 | 88800 | 89000 | 88800 | 1720 |
| 470 | 20230905 | 114200 | 22133337600 | 88800 | 88900 | 88900 | 88800 | 849 |
| 471 | 20230905 | 114100 | 22057878100 | 88800 | 88500 | 88900 | 88500 | 1636 |
| 472 | 20230905 | 114000 | 21912665700 | 88500 | 88900 | 88900 | 88500 | 737 |
| 473 | 20230905 | 113900 | 21847277400 | 88700 | 88800 | 89000 | 88700 | 2004 |
| 474 | 20230905 | 113800 | 21669241000 | 88900 | 88600 | 89000 | 88500 | 4019 |
| 475 | 20230905 | 113700 | 21312425200 | 88600 | 88700 | 88800 | 88500 | 1767 |
| 476 | 20230905 | 113600 | 21155724800 | 88800 | 88700 | 88800 | 88600 | 537 |
| 477 | 20230905 | 113500 | 21108061200 | 88700 | 88600 | 88700 | 88400 | 1271 |
| 478 | 20230905 | 113400 | 20995490600 | 88600 | 88600 | 88700 | 88500 | 635 |
| 479 | 20230905 | 113300 | 20939207500 | 88600 | 88800 | 88900 | 88500 | 3005 |
| 480 | 20230905 | 113200 | 20672641300 | 88800 | 88900 | 88900 | 88700 | 848 |
| 481 | 20230905 | 113100 | 20597333200 | 88900 | 88700 | 88900 | 88600 | 985 |
| 482 | 20230905 | 113000 | 20509899600 | 88600 | 89100 | 89100 | 88600 | 2431 |
| 483 | 20230905 | 112900 | 20293871500 | 89000 | 89200 | 89200 | 89000 | 1217 |
| 484 | 20230905 | 112800 | 20185381400 | 89200 | 89400 | 89400 | 89100 | 1221 |
| 485 | 20230905 | 112700 | 20076422100 | 89400 | 89300 | 89400 | 89300 | 2179 |
| 486 | 20230905 | 112600 | 19881660100 | 89400 | 89300 | 89400 | 89200 | 1643 |
| 487 | 20230905 | 112500 | 19734929600 | 89300 | 89200 | 89300 | 89100 | 1270 |
| 488 | 20230905 | 112400 | 19621658700 | 89100 | 89300 | 89300 | 89100 | 1770 |
| 489 | 20230905 | 112300 | 19463696200 | 89300 | 89300 | 89300 | 88900 | 2595 |
| 490 | 20230905 | 112200 | 19232453400 | 89300 | 89400 | 89500 | 89200 | 3490 |
| 491 | 20230905 | 112100 | 18920634700 | 89400 | 89100 | 89500 | 89000 | 3508 |
| 492 | 20230905 | 112000 | 18607252600 | 89100 | 88600 | 89100 | 88500 | 9535 |
| 493 | 20230905 | 111900 | 17760414000 | 88600 | 88600 | 88800 | 88600 | 1355 |
| 494 | 20230905 | 111800 | 17640219000 | 88600 | 88600 | 88700 | 88600 | 1852 |
| 495 | 20230905 | 111700 | 17476077300 | 88600 | 88500 | 88700 | 88500 | 1794 |
| 496 | 20230905 | 111600 | 17317170200 | 88500 | 88400 | 88500 | 88300 | 751 |
| 497 | 20230905 | 111500 | 17250754000 | 88400 | 88400 | 88400 | 88000 | 1780 |
| 498 | 20230905 | 111400 | 17093711500 | 88400 | 88400 | 88500 | 88300 | 466 |
| 499 | 20230905 | 111300 | 17052521100 | 88300 | 88400 | 88400 | 88300 | 1068 |
| 500 | 20230905 | 111200 | 16958133300 | 88400 | 88400 | 88500 | 88200 | 1767 |
| 501 | 20230905 | 111100 | 16802116400 | 88400 | 88400 | 88500 | 88300 | 1078 |
| 502 | 20230905 | 111000 | 16706863500 | 88300 | 88500 | 88600 | 88300 | 2064 |
| 503 | 20230905 | 110900 | 16524273500 | 88500 | 88200 | 88500 | 88100 | 4676 |
| 504 | 20230905 | 110800 | 16111074600 | 88200 | 88100 | 88200 | 88000 | 2319 |
| 505 | 20230905 | 110700 | 15906687700 | 88000 | 87800 | 88100 | 87800 | 1273 |
| 506 | 20230905 | 110600 | 15794699700 | 87800 | 88000 | 88000 | 87800 | 1368 |
| 507 | 20230905 | 110500 | 15674428100 | 88000 | 87700 | 88000 | 87700 | 563 |
| 508 | 20230905 | 110400 | 15624979600 | 87700 | 87700 | 87700 | 87600 | 486 |
| 509 | 20230905 | 110300 | 15582374500 | 87600 | 87500 | 87700 | 87500 | 1154 |
| 510 | 20230905 | 110200 | 15481269200 | 87400 | 88000 | 88000 | 87300 | 1591 |
| 511 | 20230905 | 110100 | 15341838500 | 88000 | 88000 | 88100 | 87900 | 1042 |
| 512 | 20230905 | 110000 | 15250157800 | 88100 | 88100 | 88100 | 88000 | 474 |
| 513 | 20230905 | 105900 | 15208411400 | 88000 | 88100 | 88100 | 88000 | 868 |
| 514 | 20230905 | 105800 | 15131962700 | 88100 | 88100 | 88100 | 88000 | 1621 |
| 515 | 20230905 | 105700 | 14989213900 | 88100 | 87700 | 88100 | 87700 | 6297 |
| 516 | 20230905 | 105600 | 14435362800 | 87700 | 87500 | 87700 | 87400 | 638 |
| 517 | 20230905 | 105500 | 14379487700 | 87500 | 87100 | 87500 | 87100 | 597 |
| 518 | 20230905 | 105400 | 14327348700 | 87400 | 87300 | 87400 | 87100 | 1431 |
| 519 | 20230905 | 105300 | 14202519900 | 87300 | 87200 | 87300 | 87100 | 874 |
| 520 | 20230905 | 105200 | 14126324100 | 87100 | 87200 | 87200 | 87100 | 447 |
| 521 | 20230905 | 105100 | 14087359500 | 87200 | 87200 | 87200 | 87100 | 367 |
| 522 | 20230905 | 105000 | 14055365100 | 87200 | 87000 | 87200 | 87000 | 624 |
| 523 | 20230905 | 104900 | 14001002400 | 87100 | 87000 | 87200 | 86900 | 949 |
| 524 | 20230905 | 104800 | 13918377300 | 87000 | 87000 | 87100 | 86900 | 1298 |
| 525 | 20230905 | 104700 | 13805464600 | 87100 | 87200 | 87200 | 87000 | 714 |
| 526 | 20230905 | 104600 | 13743310600 | 87200 | 87400 | 87400 | 87200 | 1137 |
| 527 | 20230905 | 104500 | 13644088600 | 87400 | 87500 | 87500 | 87300 | 1286 |
| 528 | 20230905 | 104400 | 13531728800 | 87500 | 87900 | 88000 | 87400 | 1795 |
| 529 | 20230905 | 104300 | 13374317300 | 87900 | 87900 | 88000 | 87900 | 1639 |
| 530 | 20230905 | 104200 | 13230218500 | 88000 | 87900 | 88000 | 87800 | 942 |
| 531 | 20230905 | 104100 | 13147403200 | 87800 | 87900 | 88000 | 87800 | 2735 |
| 532 | 20230905 | 104000 | 12906896500 | 88000 | 87900 | 88000 | 87800 | 2396 |
| 533 | 20230905 | 103900 | 12696268600 | 87900 | 87400 | 87900 | 87300 | 4880 |
| 534 | 20230905 | 103800 | 12268631900 | 87400 | 87500 | 87500 | 87300 | 780 |
| 535 | 20230905 | 103700 | 12200479000 | 87500 | 87400 | 87500 | 87300 | 774 |
| 536 | 20230905 | 103600 | 12132818800 | 87300 | 87300 | 87400 | 87200 | 940 |
| 537 | 20230905 | 103500 | 12050730800 | 87300 | 87200 | 87300 | 87100 | 513 |
| 538 | 20230905 | 103400 | 12005974500 | 87200 | 87100 | 87200 | 87000 | 507 |
| 539 | 20230905 | 103300 | 11961817300 | 87000 | 86800 | 87100 | 86800 | 1454 |
| 540 | 20230905 | 103200 | 11835361500 | 86800 | 86900 | 86900 | 86800 | 380 |
| 541 | 20230905 | 103100 | 11802350600 | 86900 | 87000 | 87000 | 86800 | 907 |
| 542 | 20230905 | 103000 | 11723519100 | 87000 | 87000 | 87100 | 86900 | 506 |
| 543 | 20230905 | 102900 | 11679496000 | 87100 | 86800 | 87100 | 86800 | 534 |
| 544 | 20230905 | 102800 | 11633076500 | 86900 | 86600 | 86900 | 86400 | 1476 |
| 545 | 20230905 | 102700 | 11505117600 | 86400 | 87000 | 87000 | 86400 | 1354 |
| 546 | 20230905 | 102600 | 11387787300 | 87000 | 86600 | 87000 | 86600 | 1398 |
| 547 | 20230905 | 102500 | 11266474000 | 86600 | 87100 | 87200 | 86300 | 3075 |
| 548 | 20230905 | 102400 | 11000052500 | 87100 | 87300 | 87400 | 87100 | 1079 |
| 549 | 20230905 | 102300 | 10905901600 | 87300 | 87300 | 87300 | 87100 | 718 |
| 550 | 20230905 | 102200 | 10843284100 | 87200 | 87600 | 87600 | 87200 | 1000 |
| 551 | 20230905 | 102100 | 10755888700 | 87600 | 87400 | 87600 | 87200 | 1764 |
| 552 | 20230905 | 102000 | 10601640300 | 87400 | 87700 | 87800 | 87200 | 3114 |
| 553 | 20230905 | 101900 | 10328801600 | 87700 | 87700 | 87800 | 87600 | 3159 |
| 554 | 20230905 | 101800 | 10051808900 | 87600 | 87400 | 87700 | 87400 | 2366 |
| 555 | 20230905 | 101700 | 9844581500 | 87500 | 87400 | 87500 | 87300 | 2597 |
| 556 | 20230905 | 101600 | 9617508300 | 87400 | 87300 | 87400 | 87300 | 1395 |
| 557 | 20230905 | 101500 | 9495683300 | 87300 | 87200 | 87300 | 87100 | 1314 |
| 558 | 20230905 | 101400 | 9381101500 | 87200 | 87100 | 87200 | 87100 | 843 |
| 559 | 20230905 | 101300 | 9307622600 | 87200 | 86800 | 87200 | 86700 | 2358 |
| 560 | 20230905 | 101200 | 9102706500 | 86700 | 87000 | 87100 | 86700 | 2026 |
| 561 | 20230905 | 101100 | 8926590700 | 87000 | 87100 | 87200 | 86900 | 1771 |
| 562 | 20230905 | 101000 | 8772444400 | 87000 | 86900 | 87200 | 86900 | 3000 |
| 563 | 20230905 | 100900 | 8511351500 | 87000 | 87000 | 87200 | 86700 | 1812 |
| 564 | 20230905 | 100800 | 8353700400 | 87000 | 86600 | 87000 | 86300 | 2858 |
| 565 | 20230905 | 100700 | 8105922300 | 86500 | 87200 | 87300 | 86500 | 4416 |
| 566 | 20230905 | 100600 | 7721346400 | 87300 | 87200 | 87400 | 87000 | 2103 |
| 567 | 20230905 | 100500 | 7537919700 | 87300 | 87000 | 87300 | 86800 | 1959 |
| 568 | 20230905 | 100400 | 7367484900 | 87000 | 87300 | 87700 | 87000 | 8133 |
| 569 | 20230905 | 100300 | 6656013800 | 87200 | 86600 | 87500 | 86500 | 12887 |
| 570 | 20230905 | 100200 | 5534596200 | 86600 | 86200 | 86600 | 86000 | 2756 |
| 571 | 20230905 | 100100 | 5296491800 | 86100 | 85800 | 86100 | 85700 | 2137 |
| 572 | 20230905 | 100000 | 5112980700 | 85800 | 85700 | 85900 | 85600 | 706 |
| 573 | 20230905 | 095900 | 5052433100 | 85600 | 85900 | 85900 | 85500 | 1502 |
| 574 | 20230905 | 095800 | 4923651300 | 85900 | 86000 | 86100 | 85900 | 952 |
| 575 | 20230905 | 095700 | 4841745700 | 86100 | 86200 | 86200 | 85900 | 872 |
| 576 | 20230905 | 095600 | 4766724200 | 86200 | 86400 | 86600 | 86100 | 4155 |
| 577 | 20230905 | 095500 | 4407827200 | 86400 | 86000 | 86400 | 85900 | 3215 |
| 578 | 20230905 | 095400 | 4130892900 | 86000 | 85700 | 86000 | 85400 | 4880 |
| 579 | 20230905 | 095300 | 3711957000 | 85600 | 85400 | 85600 | 85300 | 2218 |
| 580 | 20230905 | 095200 | 3522368600 | 85500 | 85300 | 85500 | 85200 | 933 |
| 581 | 20230905 | 095100 | 3442767900 | 85300 | 85300 | 85500 | 85100 | 2637 |
| 582 | 20230905 | 095000 | 3217717700 | 85300 | 85200 | 85300 | 85200 | 837 |
| 583 | 20230905 | 094900 | 3146353700 | 85200 | 85100 | 85300 | 85000 | 1232 |
| 584 | 20230905 | 094800 | 3041442200 | 85100 | 84800 | 85200 | 84800 | 6953 |
| 585 | 20230905 | 094700 | 2450454000 | 84800 | 84800 | 84900 | 84700 | 318 |
| 586 | 20230905 | 094600 | 2423487200 | 84800 | 84800 | 84900 | 84800 | 776 |
| 587 | 20230905 | 094500 | 2357628100 | 84800 | 84700 | 84900 | 84700 | 540 |
| 588 | 20230905 | 094400 | 2311841300 | 84900 | 84400 | 84900 | 84400 | 1322 |
| 589 | 20230905 | 094300 | 2199931600 | 84500 | 84800 | 84800 | 84400 | 430 |
| 590 | 20230905 | 094200 | 2163592500 | 84600 | 84500 | 84700 | 84500 | 736 |
| 591 | 20230905 | 094100 | 2101276500 | 84500 | 84500 | 84700 | 84500 | 218 |
| 592 | 20230905 | 094000 | 2082840100 | 84500 | 84400 | 84500 | 84400 | 353 |
| 593 | 20230905 | 093900 | 2053023000 | 84400 | 84300 | 84500 | 84200 | 327 |
| 594 | 20230905 | 093800 | 2025432300 | 84300 | 84300 | 84400 | 84200 | 367 |
| 595 | 20230905 | 093700 | 1994494200 | 84300 | 84100 | 84300 | 84100 | 349 |
| 596 | 20230905 | 093600 | 1965096400 | 84100 | 84200 | 84200 | 84100 | 110 |
| 597 | 20230905 | 093500 | 1955838100 | 84300 | 84300 | 84300 | 84200 | 584 |
| 598 | 20230905 | 093400 | 1906651600 | 84200 | 84400 | 84400 | 84100 | 817 |
| 599 | 20230905 | 093300 | 1837796700 | 84400 | 84900 | 84900 | 84400 | 1023 |
| 600 | 20230905 | 093200 | 1751256000 | 84900 | 84900 | 84900 | 84800 | 575 |
| 601 | 20230905 | 093100 | 1702482300 | 84900 | 84500 | 84900 | 84500 | 3370 |
| 602 | 20230905 | 093000 | 1417146400 | 84400 | 84400 | 84500 | 84400 | 500 |
| 603 | 20230905 | 092900 | 1374927000 | 84500 | 84200 | 84500 | 84200 | 2055 |
| 604 | 20230905 | 092800 | 1201614300 | 84100 | 84100 | 84200 | 84000 | 597 |
| 605 | 20230905 | 092700 | 1151401900 | 84000 | 84000 | 84100 | 84000 | 116 |
| 606 | 20230905 | 092600 | 1141655300 | 84000 | 84000 | 84100 | 84000 | 41 |
| 607 | 20230905 | 092500 | 1138209500 | 84000 | 84000 | 84100 | 83900 | 249 |
| 608 | 20230905 | 092400 | 1117298700 | 83900 | 84000 | 84000 | 83900 | 274 |
| 609 | 20230905 | 092300 | 1094300200 | 83900 | 84100 | 84200 | 83900 | 1064 |
| 610 | 20230905 | 092200 | 1004939600 | 84100 | 84200 | 84200 | 84100 | 305 |
| 611 | 20230905 | 092100 | 979287400 | 84200 | 84200 | 84200 | 84000 | 810 |
| 612 | 20230905 | 092000 | 911112500 | 84200 | 84100 | 84300 | 84100 | 677 |
| 613 | 20230905 | 091900 | 854111800 | 84100 | 84100 | 84200 | 84000 | 154 |
| 614 | 20230905 | 091800 | 841163200 | 84100 | 84000 | 84100 | 84000 | 161 |
| 615 | 20230905 | 091700 | 827630000 | 84000 | 84300 | 84300 | 84000 | 572 |
| 616 | 20230905 | 091600 | 779525800 | 84200 | 84200 | 84400 | 84100 | 163 |
| 617 | 20230905 | 091500 | 765798400 | 84300 | 84100 | 84300 | 84100 | 679 |
| 618 | 20230905 | 091400 | 708618200 | 84200 | 84300 | 84400 | 84200 | 150 |
| 619 | 20230905 | 091300 | 695978900 | 84300 | 84400 | 84400 | 84200 | 485 |
| 620 | 20230905 | 091200 | 655098600 | 84400 | 84300 | 84400 | 84100 | 1197 |
| 621 | 20230905 | 091100 | 554281400 | 84300 | 84000 | 84500 | 84000 | 1788 |
| 622 | 20230905 | 091000 | 403570800 | 84000 | 84000 | 84200 | 83900 | 628 |
| 623 | 20230905 | 090900 | 350799400 | 84000 | 84100 | 84100 | 83900 | 782 |
| 624 | 20230905 | 090800 | 285136900 | 84100 | 83900 | 84200 | 83900 | 719 |
| 625 | 20230905 | 090700 | 224712200 | 83900 | 83800 | 83900 | 83700 | 715 |
| 626 | 20230905 | 090600 | 164771200 | 83700 | 83500 | 83800 | 83500 | 363 |
| 627 | 20230905 | 090500 | 134398300 | 83500 | 83300 | 83500 | 83300 | 462 |
| 628 | 20230905 | 090400 | 95868100 | 83200 | 83300 | 83400 | 83000 | 313 |
| 629 | 20230905 | 090300 | 69824800 | 83400 | 83300 | 83400 | 83300 | 275 |
| 630 | 20230905 | 090200 | 46894800 | 83400 | 83000 | 83400 | 83000 | 25 |
| 631 | 20230905 | 090100 | 44819000 | 83000 | 83000 | 83200 | 83000 | 100 |
| 632 | 20230905 | 090000 | 36515200 | 83000 | 83300 | 83300 | 82900 | 439 |