34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230905 | 193600 | 15001970200 | 96700 | 96700 | 96700 | 96700 | 6143 |
| 3 | 20230905 | 193500 | 15001970200 | 96700 | 96700 | 96700 | 96700 | 0 |
| 4 | 20230905 | 193400 | 15001970200 | 96700 | 96700 | 96700 | 96700 | 0 |
| 5 | 20230905 | 193300 | 15001970200 | 96700 | 96700 | 96700 | 96700 | 0 |
| 6 | 20230905 | 193200 | 15001970200 | 96700 | 96700 | 96700 | 96700 | 0 |
| 7 | 20230905 | 193100 | 15001970200 | 96700 | 96700 | 96700 | 96700 | 0 |
| 8 | 20230905 | 193000 | 15001970200 | 96700 | 96700 | 96700 | 96700 | 0 |
| 9 | 20230905 | 192900 | 15001970200 | 96700 | 96700 | 96700 | 96700 | 0 |
| 10 | 20230905 | 192800 | 15001970200 | 96700 | 96700 | 96700 | 96700 | 0 |
| 11 | 20230905 | 192700 | 15001970200 | 96700 | 96700 | 96700 | 96700 | 0 |
| 12 | 20230905 | 192600 | 15001970200 | 96700 | 96700 | 96700 | 96700 | 0 |
| 13 | 20230905 | 192500 | 15001970200 | 96700 | 96700 | 96700 | 96700 | 0 |
| 14 | 20230905 | 192400 | 15001970200 | 96700 | 96700 | 96700 | 96700 | 0 |
| 15 | 20230905 | 192300 | 15001970200 | 96700 | 96700 | 96700 | 96700 | 0 |
| 16 | 20230905 | 192200 | 15001970200 | 96700 | 96700 | 96700 | 96700 | 0 |
| 17 | 20230905 | 192100 | 15001970200 | 96700 | 96700 | 96700 | 96700 | 0 |
| 18 | 20230905 | 192000 | 15001970200 | 96700 | 96700 | 96700 | 96700 | 0 |
| 19 | 20230905 | 191900 | 15001970200 | 96700 | 96700 | 96700 | 96700 | 0 |
| 20 | 20230905 | 191800 | 15001970200 | 96700 | 96700 | 96700 | 96700 | 0 |
| 21 | 20230905 | 191700 | 15001970200 | 96700 | 96700 | 96700 | 96700 | 0 |
| 22 | 20230905 | 191600 | 15001970200 | 96700 | 96700 | 96700 | 96700 | 0 |
| 23 | 20230905 | 191500 | 15001970200 | 96700 | 96700 | 96700 | 96700 | 0 |
| 24 | 20230905 | 191400 | 15001970200 | 96700 | 96700 | 96700 | 96700 | 0 |
| 25 | 20230905 | 191300 | 15001970200 | 96700 | 96700 | 96700 | 96700 | 0 |
| 26 | 20230905 | 191200 | 15001970200 | 96700 | 96700 | 96700 | 96700 | 0 |
| 27 | 20230905 | 191100 | 15001970200 | 96700 | 96700 | 96700 | 96700 | 0 |
| 28 | 20230905 | 191000 | 15001970200 | 96700 | 96700 | 96700 | 96700 | 0 |
| 29 | 20230905 | 190900 | 15001970200 | 96700 | 96700 | 96700 | 96700 | 0 |
| 30 | 20230905 | 190800 | 15001970200 | 96700 | 96700 | 96700 | 96700 | 0 |
| 31 | 20230905 | 190700 | 15001970200 | 96700 | 96700 | 96700 | 96700 | 0 |
| 32 | 20230905 | 190600 | 15001970200 | 96700 | 96700 | 96700 | 96700 | 6143 |
| 33 | 20230905 | 190500 | 15001970200 | 96700 | 96700 | 96700 | 96700 | 0 |
| 34 | 20230905 | 190400 | 15001970200 | 96700 | 96700 | 96700 | 96700 | 0 |
| 35 | 20230905 | 190300 | 15001970200 | 96700 | 96700 | 96700 | 96700 | 0 |
| 36 | 20230905 | 190200 | 15001970200 | 96700 | 96700 | 96700 | 96700 | 0 |
| 37 | 20230905 | 190100 | 15001970200 | 96700 | 96700 | 96700 | 96700 | 0 |
| 38 | 20230905 | 190000 | 15001970200 | 96700 | 96700 | 96700 | 96700 | 0 |
| 39 | 20230905 | 185900 | 15001970200 | 96700 | 96700 | 96700 | 96700 | 0 |
| 40 | 20230905 | 185800 | 15001970200 | 96700 | 96700 | 96700 | 96700 | 0 |
| 41 | 20230905 | 185700 | 15001970200 | 96700 | 96700 | 96700 | 96700 | 0 |
| 42 | 20230905 | 185600 | 15001970200 | 96700 | 96700 | 96700 | 96700 | 0 |
| 43 | 20230905 | 185500 | 15001970200 | 96700 | 96700 | 96700 | 96700 | 0 |
| 44 | 20230905 | 185400 | 15001970200 | 96700 | 96700 | 96700 | 96700 | 0 |
| 45 | 20230905 | 185300 | 15001970200 | 96700 | 96700 | 96700 | 96700 | 0 |
| 46 | 20230905 | 185200 | 15001970200 | 96700 | 96700 | 96700 | 96700 | 0 |
| 47 | 20230905 | 185100 | 15001970200 | 96700 | 96700 | 96700 | 96700 | 0 |
| 48 | 20230905 | 185000 | 15001970200 | 96700 | 96700 | 96700 | 96700 | 0 |
| 49 | 20230905 | 184900 | 15001970200 | 96700 | 96700 | 96700 | 96700 | 0 |
| 50 | 20230905 | 184800 | 15001970200 | 96700 | 96700 | 96700 | 96700 | 0 |
| 51 | 20230905 | 184700 | 15001970200 | 96700 | 96700 | 96700 | 96700 | 0 |
| 52 | 20230905 | 184600 | 15001970200 | 96700 | 96700 | 96700 | 96700 | 0 |
| 53 | 20230905 | 184500 | 15001970200 | 96700 | 96700 | 96700 | 96700 | 0 |
| 54 | 20230905 | 184400 | 15001970200 | 96700 | 96700 | 96700 | 96700 | 0 |
| 55 | 20230905 | 184300 | 15001970200 | 96700 | 96700 | 96700 | 96700 | 0 |
| 56 | 20230905 | 184200 | 15001970200 | 96700 | 96700 | 96700 | 96700 | 0 |
| 57 | 20230905 | 184100 | 15001970200 | 96700 | 96700 | 96700 | 96700 | 0 |
| 58 | 20230905 | 184000 | 15001970200 | 96700 | 96700 | 96700 | 96700 | 0 |
| 59 | 20230905 | 183900 | 15001970200 | 96700 | 96700 | 96700 | 96700 | 0 |
| 60 | 20230905 | 183800 | 15001970200 | 96700 | 96700 | 96700 | 96700 | 0 |
| 61 | 20230905 | 183700 | 15001970200 | 96700 | 96700 | 96700 | 96700 | 0 |
| 62 | 20230905 | 183600 | 15001970200 | 96700 | 96700 | 96700 | 96700 | 6143 |
| 63 | 20230905 | 183500 | 15001970200 | 96700 | 96700 | 96700 | 96700 | 0 |
| 64 | 20230905 | 183400 | 15001970200 | 96700 | 96700 | 96700 | 96700 | 0 |
| 65 | 20230905 | 183300 | 15001970200 | 96700 | 96700 | 96700 | 96700 | 0 |
| 66 | 20230905 | 183200 | 15001970200 | 96700 | 96700 | 96700 | 96700 | 0 |
| 67 | 20230905 | 183100 | 15001970200 | 96700 | 96700 | 96700 | 96700 | 0 |
| 68 | 20230905 | 183000 | 15001970200 | 96700 | 96700 | 96700 | 96700 | 0 |
| 69 | 20230905 | 182900 | 15001970200 | 96700 | 96700 | 96700 | 96700 | 0 |
| 70 | 20230905 | 182800 | 15001970200 | 96700 | 96700 | 96700 | 96700 | 0 |
| 71 | 20230905 | 182700 | 15001970200 | 96700 | 96700 | 96700 | 96700 | 0 |
| 72 | 20230905 | 182600 | 15001970200 | 96700 | 96700 | 96700 | 96700 | 0 |
| 73 | 20230905 | 182500 | 15001970200 | 96700 | 96700 | 96700 | 96700 | 0 |
| 74 | 20230905 | 182400 | 15001970200 | 96700 | 96700 | 96700 | 96700 | 0 |
| 75 | 20230905 | 182300 | 15001970200 | 96700 | 96700 | 96700 | 96700 | 0 |
| 76 | 20230905 | 182200 | 15001970200 | 96700 | 96700 | 96700 | 96700 | 0 |
| 77 | 20230905 | 182100 | 15001970200 | 96700 | 96700 | 96700 | 96700 | 0 |
| 78 | 20230905 | 182000 | 15001970200 | 96700 | 96700 | 96700 | 96700 | 0 |
| 79 | 20230905 | 181900 | 15001970200 | 96700 | 96700 | 96700 | 96700 | 0 |
| 80 | 20230905 | 181800 | 15001970200 | 96700 | 96700 | 96700 | 96700 | 0 |
| 81 | 20230905 | 181700 | 15001970200 | 96700 | 96700 | 96700 | 96700 | 0 |
| 82 | 20230905 | 181600 | 15001970200 | 96700 | 96700 | 96700 | 96700 | 0 |
| 83 | 20230905 | 181500 | 15001970200 | 96700 | 96700 | 96700 | 96700 | 0 |
| 84 | 20230905 | 181400 | 15001970200 | 96700 | 96700 | 96700 | 96700 | 0 |
| 85 | 20230905 | 181300 | 15001970200 | 96700 | 96700 | 96700 | 96700 | 0 |
| 86 | 20230905 | 181200 | 15001970200 | 96700 | 96700 | 96700 | 96700 | 0 |
| 87 | 20230905 | 181100 | 15001970200 | 96700 | 96700 | 96700 | 96700 | 0 |
| 88 | 20230905 | 181000 | 15001970200 | 96700 | 96700 | 96700 | 96700 | 0 |
| 89 | 20230905 | 180900 | 15001970200 | 96700 | 96700 | 96700 | 96700 | 0 |
| 90 | 20230905 | 180800 | 15001970200 | 96700 | 96700 | 96700 | 96700 | 0 |
| 91 | 20230905 | 180700 | 15001970200 | 96700 | 96700 | 96700 | 96700 | 0 |
| 92 | 20230905 | 180600 | 15001970200 | 96700 | 96700 | 96700 | 96700 | 6143 |
| 93 | 20230905 | 180500 | 15001970200 | 96700 | 96700 | 96700 | 96700 | 0 |
| 94 | 20230905 | 180400 | 15001970200 | 96700 | 96700 | 96700 | 96700 | 0 |
| 95 | 20230905 | 180300 | 15001970200 | 96700 | 96700 | 96700 | 96700 | 0 |
| 96 | 20230905 | 180200 | 15001970200 | 96700 | 96700 | 96700 | 96700 | 0 |
| 97 | 20230905 | 180100 | 15001970200 | 96700 | 96700 | 96700 | 96700 | 0 |
| 98 | 20230905 | 180000 | 15001970200 | 96700 | 96700 | 96700 | 96700 | 0 |
| 99 | 20230905 | 175900 | 15001970200 | 96700 | 96700 | 96700 | 96700 | 0 |
| 100 | 20230905 | 175800 | 15001970200 | 96700 | 96700 | 96700 | 96700 | 0 |
| 101 | 20230905 | 175700 | 15001970200 | 96700 | 96700 | 96700 | 96700 | 0 |
| 102 | 20230905 | 175600 | 15001970200 | 96700 | 96700 | 96700 | 96700 | 0 |
| 103 | 20230905 | 175500 | 15001970200 | 96700 | 96700 | 96700 | 96700 | 0 |
| 104 | 20230905 | 175400 | 15001970200 | 96700 | 96700 | 96700 | 96700 | 0 |
| 105 | 20230905 | 175300 | 15001970200 | 96700 | 96700 | 96700 | 96700 | 0 |
| 106 | 20230905 | 175200 | 15001970200 | 96700 | 96700 | 96700 | 96700 | 0 |
| 107 | 20230905 | 175100 | 15001970200 | 96700 | 96700 | 96700 | 96700 | 0 |
| 108 | 20230905 | 175000 | 15001970200 | 96700 | 96700 | 96700 | 96700 | 0 |
| 109 | 20230905 | 174900 | 15001970200 | 96700 | 96700 | 96700 | 96700 | 0 |
| 110 | 20230905 | 174800 | 15001970200 | 96700 | 96700 | 96700 | 96700 | 0 |
| 111 | 20230905 | 174700 | 15001970200 | 96700 | 96700 | 96700 | 96700 | 0 |
| 112 | 20230905 | 174600 | 15001970200 | 96700 | 96700 | 96700 | 96700 | 0 |
| 113 | 20230905 | 174500 | 15001970200 | 96700 | 96700 | 96700 | 96700 | 0 |
| 114 | 20230905 | 174400 | 15001970200 | 96700 | 96700 | 96700 | 96700 | 0 |
| 115 | 20230905 | 174300 | 15001970200 | 96700 | 96700 | 96700 | 96700 | 0 |
| 116 | 20230905 | 174200 | 15001970200 | 96700 | 96700 | 96700 | 96700 | 0 |
| 117 | 20230905 | 174100 | 15001970200 | 96700 | 96700 | 96700 | 96700 | 0 |
| 118 | 20230905 | 174000 | 15001970200 | 96700 | 96700 | 96700 | 96700 | 0 |
| 119 | 20230905 | 173900 | 15001970200 | 96700 | 96700 | 96700 | 96700 | 0 |
| 120 | 20230905 | 173800 | 15001970200 | 96700 | 96700 | 96700 | 96700 | 0 |
| 121 | 20230905 | 173700 | 15001970200 | 96700 | 96700 | 96700 | 96700 | 0 |
| 122 | 20230905 | 173600 | 15001970200 | 96700 | 96700 | 96700 | 96700 | 6143 |
| 123 | 20230905 | 173500 | 15001970200 | 96700 | 96700 | 96700 | 96700 | 0 |
| 124 | 20230905 | 173400 | 15001970200 | 96700 | 96700 | 96700 | 96700 | 0 |
| 125 | 20230905 | 173300 | 15001970200 | 96700 | 96700 | 96700 | 96700 | 0 |
| 126 | 20230905 | 173200 | 15001970200 | 96700 | 96700 | 96700 | 96700 | 0 |
| 127 | 20230905 | 173100 | 15001970200 | 96700 | 96700 | 96700 | 96700 | 0 |
| 128 | 20230905 | 173000 | 15001970200 | 96700 | 96700 | 96700 | 96700 | 0 |
| 129 | 20230905 | 172900 | 15001970200 | 96700 | 96700 | 96700 | 96700 | 0 |
| 130 | 20230905 | 172800 | 15001970200 | 96700 | 96700 | 96700 | 96700 | 0 |
| 131 | 20230905 | 172700 | 15001970200 | 96700 | 96700 | 96700 | 96700 | 0 |
| 132 | 20230905 | 172600 | 15001970200 | 96700 | 96700 | 96700 | 96700 | 0 |
| 133 | 20230905 | 172500 | 15001970200 | 96700 | 96700 | 96700 | 96700 | 0 |
| 134 | 20230905 | 172400 | 15001970200 | 96700 | 96700 | 96700 | 96700 | 0 |
| 135 | 20230905 | 172300 | 15001970200 | 96700 | 96700 | 96700 | 96700 | 0 |
| 136 | 20230905 | 172200 | 15001970200 | 96700 | 96700 | 96700 | 96700 | 0 |
| 137 | 20230905 | 172100 | 15001970200 | 96700 | 96700 | 96700 | 96700 | 0 |
| 138 | 20230905 | 172000 | 15001970200 | 96700 | 96700 | 96700 | 96700 | 0 |
| 139 | 20230905 | 171900 | 15001970200 | 96700 | 96700 | 96700 | 96700 | 0 |
| 140 | 20230905 | 171800 | 15001970200 | 96700 | 96700 | 96700 | 96700 | 0 |
| 141 | 20230905 | 171700 | 15001970200 | 96700 | 96700 | 96700 | 96700 | 0 |
| 142 | 20230905 | 171600 | 15001970200 | 96700 | 96700 | 96700 | 96700 | 0 |
| 143 | 20230905 | 171500 | 15001970200 | 96700 | 96700 | 96700 | 96700 | 0 |
| 144 | 20230905 | 171400 | 15001970200 | 96700 | 96700 | 96700 | 96700 | 0 |
| 145 | 20230905 | 171300 | 15001970200 | 96700 | 96700 | 96700 | 96700 | 0 |
| 146 | 20230905 | 171200 | 15001970200 | 96700 | 96700 | 96700 | 96700 | 0 |
| 147 | 20230905 | 171100 | 15001970200 | 96700 | 96700 | 96700 | 96700 | 0 |
| 148 | 20230905 | 171000 | 15001970200 | 96700 | 96700 | 96700 | 96700 | 0 |
| 149 | 20230905 | 170900 | 15001970200 | 96700 | 96700 | 96700 | 96700 | 0 |
| 150 | 20230905 | 170800 | 15001970200 | 96700 | 96700 | 96700 | 96700 | 0 |
| 151 | 20230905 | 170700 | 15001970200 | 96700 | 96700 | 96700 | 96700 | 0 |
| 152 | 20230905 | 170600 | 15001970200 | 96700 | 96700 | 96700 | 96700 | 6143 |
| 153 | 20230905 | 170500 | 15001970200 | 96700 | 96700 | 96700 | 96700 | 0 |
| 154 | 20230905 | 170400 | 15001970200 | 96700 | 96700 | 96700 | 96700 | 0 |
| 155 | 20230905 | 170300 | 15001970200 | 96700 | 96700 | 96700 | 96700 | 0 |
| 156 | 20230905 | 170200 | 15001970200 | 96700 | 96700 | 96700 | 96700 | 0 |
| 157 | 20230905 | 170100 | 15001970200 | 96700 | 96700 | 96700 | 96700 | 0 |
| 158 | 20230905 | 170000 | 15001970200 | 96700 | 96700 | 96700 | 96700 | 0 |
| 159 | 20230905 | 165900 | 15001970200 | 96700 | 96700 | 96700 | 96700 | 0 |
| 160 | 20230905 | 165800 | 15001970200 | 96700 | 96700 | 96700 | 96700 | 0 |
| 161 | 20230905 | 165700 | 15001970200 | 96700 | 96700 | 96700 | 96700 | 0 |
| 162 | 20230905 | 165600 | 15001970200 | 96700 | 96700 | 96700 | 96700 | 0 |
| 163 | 20230905 | 165500 | 15001970200 | 96700 | 96700 | 96700 | 96700 | 0 |
| 164 | 20230905 | 165400 | 15001970200 | 96700 | 96700 | 96700 | 96700 | 0 |
| 165 | 20230905 | 165300 | 15001970200 | 96700 | 96700 | 96700 | 96700 | 0 |
| 166 | 20230905 | 165200 | 15001970200 | 96700 | 96700 | 96700 | 96700 | 0 |
| 167 | 20230905 | 165100 | 15001970200 | 96700 | 96700 | 96700 | 96700 | 0 |
| 168 | 20230905 | 165000 | 15001970200 | 96700 | 96700 | 96700 | 96700 | 0 |
| 169 | 20230905 | 164900 | 15001970200 | 96700 | 96700 | 96700 | 96700 | 0 |
| 170 | 20230905 | 164800 | 15001970200 | 96700 | 96700 | 96700 | 96700 | 0 |
| 171 | 20230905 | 164700 | 15001970200 | 96700 | 96700 | 96700 | 96700 | 0 |
| 172 | 20230905 | 164600 | 15001970200 | 96700 | 96700 | 96700 | 96700 | 0 |
| 173 | 20230905 | 164500 | 15001970200 | 96700 | 96700 | 96700 | 96700 | 0 |
| 174 | 20230905 | 164400 | 15001970200 | 96700 | 96700 | 96700 | 96700 | 0 |
| 175 | 20230905 | 164300 | 15001970200 | 96700 | 96700 | 96700 | 96700 | 0 |
| 176 | 20230905 | 164200 | 15001970200 | 96700 | 96700 | 96700 | 96700 | 0 |
| 177 | 20230905 | 164100 | 15001970200 | 96700 | 96700 | 96700 | 96700 | 0 |
| 178 | 20230905 | 164000 | 15001970200 | 96700 | 96700 | 96700 | 96700 | 0 |
| 179 | 20230905 | 163900 | 15001970200 | 96700 | 96700 | 96700 | 96700 | 0 |
| 180 | 20230905 | 163800 | 15001970200 | 96700 | 96700 | 96700 | 96700 | 0 |
| 181 | 20230905 | 163700 | 15001970200 | 96700 | 96700 | 96700 | 96700 | 0 |
| 182 | 20230905 | 163600 | 15001970200 | 96700 | 96700 | 96700 | 96700 | 6143 |
| 183 | 20230905 | 163500 | 15001970200 | 96700 | 96700 | 96700 | 96700 | 0 |
| 184 | 20230905 | 163400 | 15001970200 | 96700 | 96700 | 96700 | 96700 | 0 |
| 185 | 20230905 | 163300 | 15001970200 | 96700 | 96700 | 96700 | 96700 | 0 |
| 186 | 20230905 | 163200 | 15001970200 | 96700 | 96700 | 96700 | 96700 | 0 |
| 187 | 20230905 | 163100 | 15001970200 | 96700 | 96700 | 96700 | 96700 | 0 |
| 188 | 20230905 | 163000 | 15001970200 | 96700 | 96700 | 96700 | 96700 | 0 |
| 189 | 20230905 | 162900 | 15001970200 | 96700 | 96700 | 96700 | 96700 | 0 |
| 190 | 20230905 | 162800 | 15001970200 | 96700 | 96700 | 96700 | 96700 | 0 |
| 191 | 20230905 | 162700 | 15001970200 | 96700 | 96700 | 96700 | 96700 | 0 |
| 192 | 20230905 | 162600 | 15001970200 | 96700 | 96700 | 96700 | 96700 | 0 |
| 193 | 20230905 | 162500 | 15001970200 | 96700 | 96700 | 96700 | 96700 | 0 |
| 194 | 20230905 | 162400 | 15001970200 | 96700 | 96700 | 96700 | 96700 | 0 |
| 195 | 20230905 | 162300 | 15001970200 | 96700 | 96700 | 96700 | 96700 | 0 |
| 196 | 20230905 | 162200 | 15001970200 | 96700 | 96700 | 96700 | 96700 | 0 |
| 197 | 20230905 | 162100 | 15001970200 | 96700 | 96700 | 96700 | 96700 | 0 |
| 198 | 20230905 | 162000 | 15001970200 | 96700 | 96700 | 96700 | 96700 | 0 |
| 199 | 20230905 | 161900 | 15001970200 | 96700 | 96700 | 96700 | 96700 | 0 |
| 200 | 20230905 | 161800 | 15001970200 | 96700 | 96700 | 96700 | 96700 | 0 |
| 201 | 20230905 | 161700 | 15001970200 | 96700 | 96700 | 96700 | 96700 | 0 |
| 202 | 20230905 | 161600 | 15001970200 | 96700 | 96700 | 96700 | 96700 | 0 |
| 203 | 20230905 | 161500 | 15001970200 | 96700 | 96700 | 96700 | 96700 | 0 |
| 204 | 20230905 | 161400 | 15001970200 | 96700 | 96700 | 96700 | 96700 | 0 |
| 205 | 20230905 | 161300 | 15001970200 | 96700 | 96700 | 96700 | 96700 | 0 |
| 206 | 20230905 | 161200 | 15001970200 | 96700 | 96700 | 96700 | 96700 | 0 |
| 207 | 20230905 | 161100 | 15001970200 | 96700 | 96700 | 96700 | 96700 | 0 |
| 208 | 20230905 | 161000 | 15001970200 | 96700 | 96700 | 96700 | 96700 | 0 |
| 209 | 20230905 | 160900 | 15001970200 | 96700 | 96700 | 96700 | 96700 | 0 |
| 210 | 20230905 | 160800 | 15001970200 | 96700 | 96700 | 96700 | 96700 | 0 |
| 211 | 20230905 | 160700 | 15001970200 | 96700 | 96700 | 96700 | 96700 | 0 |
| 212 | 20230905 | 160600 | 15001970200 | 96700 | 96700 | 96700 | 96700 | 6143 |
| 213 | 20230905 | 160500 | 15001970200 | 96700 | 96700 | 96700 | 96700 | 0 |
| 214 | 20230905 | 160400 | 15001970200 | 96700 | 96700 | 96700 | 96700 | 0 |
| 215 | 20230905 | 160300 | 15001970200 | 96700 | 96700 | 96700 | 96700 | 0 |
| 216 | 20230905 | 160200 | 15001970200 | 96700 | 96700 | 96700 | 96700 | 0 |
| 217 | 20230905 | 160100 | 15001970200 | 96700 | 96700 | 96700 | 96700 | 0 |
| 218 | 20230905 | 160000 | 15001970200 | 96700 | 96700 | 96700 | 96700 | 0 |
| 219 | 20230905 | 155900 | 15001970200 | 96700 | 96700 | 96700 | 96700 | 0 |
| 220 | 20230905 | 155800 | 15001970200 | 96700 | 96700 | 96700 | 96700 | 0 |
| 221 | 20230905 | 155700 | 15001970200 | 96700 | 96700 | 96700 | 96700 | 0 |
| 222 | 20230905 | 155600 | 15001970200 | 96700 | 96700 | 96700 | 96700 | 0 |
| 223 | 20230905 | 155500 | 15001970200 | 96700 | 96700 | 96700 | 96700 | 0 |
| 224 | 20230905 | 155400 | 15001970200 | 96700 | 96700 | 96700 | 96700 | 0 |
| 225 | 20230905 | 155300 | 15001970200 | 96700 | 96700 | 96700 | 96700 | 0 |
| 226 | 20230905 | 155200 | 15001970200 | 96700 | 96700 | 96700 | 96700 | 0 |
| 227 | 20230905 | 155100 | 15001970200 | 96700 | 96700 | 96700 | 96700 | 0 |
| 228 | 20230905 | 155000 | 15001970200 | 96700 | 96700 | 96700 | 96700 | 0 |
| 229 | 20230905 | 154900 | 15001970200 | 96700 | 96700 | 96700 | 96700 | 0 |
| 230 | 20230905 | 154800 | 15001970200 | 96700 | 96700 | 96700 | 96700 | 0 |
| 231 | 20230905 | 154700 | 15001970200 | 96700 | 96700 | 96700 | 96700 | 0 |
| 232 | 20230905 | 154600 | 15001970200 | 96700 | 96700 | 96700 | 96700 | 0 |
| 233 | 20230905 | 154500 | 15001970200 | 96700 | 96700 | 96700 | 96700 | 0 |
| 234 | 20230905 | 154400 | 15001970200 | 96700 | 96700 | 96700 | 96700 | 0 |
| 235 | 20230905 | 154300 | 15001970200 | 96700 | 96700 | 96700 | 96700 | 0 |
| 236 | 20230905 | 154200 | 15001970200 | 96700 | 96700 | 96700 | 96700 | 0 |
| 237 | 20230905 | 154100 | 15001970200 | 96700 | 96700 | 96700 | 96700 | 0 |
| 238 | 20230905 | 154000 | 15001970200 | 96700 | 96700 | 96700 | 96700 | 0 |
| 239 | 20230905 | 153900 | 15001970200 | 96700 | 96700 | 96700 | 96700 | 0 |
| 240 | 20230905 | 153800 | 15001970200 | 96700 | 96700 | 96700 | 96700 | 0 |
| 241 | 20230905 | 153700 | 15001970200 | 96700 | 96700 | 96700 | 96700 | 0 |
| 242 | 20230905 | 153600 | 15001970200 | 96700 | 96700 | 96700 | 96700 | 6143 |
| 243 | 20230905 | 153500 | 15001970200 | 96700 | 96700 | 96700 | 96700 | 0 |
| 244 | 20230905 | 153400 | 15001970200 | 96700 | 96700 | 96700 | 96700 | 0 |
| 245 | 20230905 | 153300 | 15001970200 | 96700 | 96700 | 96700 | 96700 | 0 |
| 246 | 20230905 | 153200 | 15001970200 | 96700 | 96700 | 96700 | 96700 | 0 |
| 247 | 20230905 | 153100 | 15001970200 | 96700 | 96700 | 96700 | 96700 | 0 |
| 248 | 20230905 | 153000 | 15001970200 | 96700 | 96700 | 96700 | 96700 | 6143 |
| 249 | 20230905 | 152900 | 14407942100 | 96800 | 96800 | 96800 | 96800 | 0 |
| 250 | 20230905 | 152800 | 14407942100 | 96800 | 96800 | 96800 | 96800 | 0 |
| 251 | 20230905 | 152700 | 14407942100 | 96800 | 96800 | 96800 | 96800 | 0 |
| 252 | 20230905 | 152600 | 14407942100 | 96800 | 96800 | 96800 | 96800 | 0 |
| 253 | 20230905 | 152500 | 14407942100 | 96800 | 96800 | 96800 | 96800 | 0 |
| 254 | 20230905 | 152400 | 14407942100 | 96800 | 96800 | 96800 | 96800 | 0 |
| 255 | 20230905 | 152300 | 14407942100 | 96800 | 96800 | 96800 | 96800 | 0 |
| 256 | 20230905 | 152200 | 14407942100 | 96800 | 96800 | 96800 | 96800 | 0 |
| 257 | 20230905 | 152100 | 14407942100 | 96800 | 96800 | 96800 | 96800 | 0 |
| 258 | 20230905 | 152000 | 14407942100 | 96800 | 96800 | 96800 | 96800 | 0 |
| 259 | 20230905 | 151900 | 14407942100 | 96800 | 96900 | 96900 | 96700 | 208 |
| 260 | 20230905 | 151800 | 14387811000 | 96900 | 96800 | 96900 | 96800 | 192 |
| 261 | 20230905 | 151700 | 14369223600 | 96900 | 96900 | 96900 | 96700 | 433 |
| 262 | 20230905 | 151600 | 14327310600 | 96900 | 96900 | 96900 | 96800 | 102 |
| 263 | 20230905 | 151500 | 14317432000 | 96900 | 96800 | 96900 | 96800 | 196 |
| 264 | 20230905 | 151400 | 14298451300 | 96800 | 96800 | 96900 | 96800 | 370 |
| 265 | 20230905 | 151300 | 14262630500 | 96900 | 96900 | 96900 | 96800 | 101 |
| 266 | 20230905 | 151200 | 14252844600 | 96900 | 96900 | 97000 | 96800 | 130 |
| 267 | 20230905 | 151100 | 14240251400 | 97000 | 96900 | 97000 | 96800 | 255 |
| 268 | 20230905 | 151000 | 14215538900 | 96900 | 96900 | 97000 | 96800 | 476 |
| 269 | 20230905 | 150900 | 14169415400 | 96900 | 97000 | 97000 | 96900 | 343 |
| 270 | 20230905 | 150800 | 14136166800 | 97000 | 97000 | 97000 | 96900 | 194 |
| 271 | 20230905 | 150700 | 14117363100 | 96900 | 96900 | 97000 | 96800 | 409 |
| 272 | 20230905 | 150600 | 14077745800 | 96900 | 96900 | 96900 | 96800 | 122 |
| 273 | 20230905 | 150500 | 14065924300 | 96900 | 97000 | 97000 | 96800 | 324 |
| 274 | 20230905 | 150400 | 14034524000 | 97000 | 97000 | 97000 | 97000 | 117 |
| 275 | 20230905 | 150300 | 14023175000 | 97000 | 97100 | 97100 | 97000 | 215 |
| 276 | 20230905 | 150200 | 14002316100 | 97000 | 97100 | 97100 | 97000 | 195 |
| 277 | 20230905 | 150100 | 13983391100 | 97100 | 97100 | 97100 | 97000 | 220 |
| 278 | 20230905 | 150000 | 13962042000 | 97100 | 97100 | 97100 | 97000 | 471 |
| 279 | 20230905 | 145900 | 13916338800 | 97100 | 97100 | 97100 | 97000 | 494 |
| 280 | 20230905 | 145800 | 13868372600 | 97200 | 97300 | 97300 | 97200 | 235 |
| 281 | 20230905 | 145700 | 13845519400 | 97200 | 97300 | 97400 | 97200 | 247 |
| 282 | 20230905 | 145600 | 13821488900 | 97400 | 97400 | 97400 | 97400 | 41 |
| 283 | 20230905 | 145500 | 13817495500 | 97400 | 97500 | 97500 | 97400 | 563 |
| 284 | 20230905 | 145400 | 13762622200 | 97400 | 97500 | 97600 | 97400 | 172 |
| 285 | 20230905 | 145300 | 13745848700 | 97500 | 97500 | 97600 | 97500 | 146 |
| 286 | 20230905 | 145200 | 13731601200 | 97500 | 97500 | 97600 | 97500 | 277 |
| 287 | 20230905 | 145100 | 13704578500 | 97500 | 97600 | 97600 | 97400 | 166 |
| 288 | 20230905 | 145000 | 13688393500 | 97500 | 97500 | 97600 | 97500 | 167 |
| 289 | 20230905 | 144900 | 13672107300 | 97500 | 97500 | 97600 | 97400 | 582 |
| 290 | 20230905 | 144800 | 13615352600 | 97500 | 97500 | 97500 | 97400 | 398 |
| 291 | 20230905 | 144700 | 13576552700 | 97500 | 97500 | 97500 | 97400 | 141 |
| 292 | 20230905 | 144600 | 13562811700 | 97400 | 97500 | 97500 | 97400 | 144 |
| 293 | 20230905 | 144500 | 13548774900 | 97400 | 97400 | 97500 | 97400 | 200 |
| 294 | 20230905 | 144400 | 13529294800 | 97400 | 97500 | 97500 | 97400 | 217 |
| 295 | 20230905 | 144300 | 13508153500 | 97500 | 97600 | 97600 | 97400 | 296 |
| 296 | 20230905 | 144200 | 13479276800 | 97600 | 97700 | 97700 | 97500 | 102 |
| 297 | 20230905 | 144100 | 13469326600 | 97600 | 97600 | 97600 | 97600 | 163 |
| 298 | 20230905 | 144000 | 13453417800 | 97600 | 97500 | 97600 | 97400 | 583 |
| 299 | 20230905 | 143900 | 13396610800 | 97400 | 97400 | 97400 | 97300 | 275 |
| 300 | 20230905 | 143800 | 13369826300 | 97400 | 97400 | 97600 | 97400 | 144 |
| 301 | 20230905 | 143700 | 13355789900 | 97500 | 97500 | 97600 | 97400 | 213 |
| 302 | 20230905 | 143600 | 13335015600 | 97400 | 97400 | 97600 | 97400 | 625 |
| 303 | 20230905 | 143500 | 13274082300 | 97500 | 97500 | 97500 | 97400 | 191 |
| 304 | 20230905 | 143400 | 13255464700 | 97400 | 97300 | 97500 | 97300 | 176 |
| 305 | 20230905 | 143300 | 13238322100 | 97300 | 97400 | 97400 | 97300 | 256 |
| 306 | 20230905 | 143200 | 13213393400 | 97400 | 97300 | 97400 | 97300 | 39 |
| 307 | 20230905 | 143100 | 13209594900 | 97400 | 97300 | 97400 | 97300 | 282 |
| 308 | 20230905 | 143000 | 13182145600 | 97200 | 97400 | 97400 | 97200 | 370 |
| 309 | 20230905 | 142900 | 13146178300 | 97400 | 97300 | 97400 | 97200 | 138 |
| 310 | 20230905 | 142800 | 13132748200 | 97300 | 97300 | 97400 | 97200 | 273 |
| 311 | 20230905 | 142700 | 13106172700 | 97400 | 97200 | 97400 | 97200 | 123 |
| 312 | 20230905 | 142600 | 13094200900 | 97300 | 97300 | 97300 | 97200 | 103 |
| 313 | 20230905 | 142500 | 13084179800 | 97300 | 97400 | 97400 | 97300 | 350 |
| 314 | 20230905 | 142400 | 13050105100 | 97400 | 97300 | 97400 | 97300 | 17 |
| 315 | 20230905 | 142300 | 13048450400 | 97300 | 97400 | 97400 | 97300 | 90 |
| 316 | 20230905 | 142200 | 13039686100 | 97500 | 97300 | 97500 | 97300 | 189 |
| 317 | 20230905 | 142100 | 13021267600 | 97300 | 97300 | 97300 | 97300 | 165 |
| 318 | 20230905 | 142000 | 13005213100 | 97200 | 97300 | 97300 | 97200 | 45 |
| 319 | 20230905 | 141900 | 13000839000 | 97300 | 97300 | 97300 | 97300 | 203 |
| 320 | 20230905 | 141800 | 12981087100 | 97200 | 97300 | 97300 | 97200 | 104 |
| 321 | 20230905 | 141700 | 12970969000 | 97300 | 97400 | 97400 | 97300 | 104 |
| 322 | 20230905 | 141600 | 12960839700 | 97400 | 97400 | 97700 | 97400 | 452 |
| 323 | 20230905 | 141500 | 12916731000 | 97400 | 97300 | 97400 | 97300 | 29 |
| 324 | 20230905 | 141400 | 12913906700 | 97500 | 97400 | 97500 | 97300 | 217 |
| 325 | 20230905 | 141300 | 12892775100 | 97400 | 97300 | 97700 | 97300 | 161 |
| 326 | 20230905 | 141200 | 12877077300 | 97300 | 97300 | 97300 | 97300 | 55 |
| 327 | 20230905 | 141100 | 12871725800 | 97400 | 97600 | 97600 | 97300 | 66 |
| 328 | 20230905 | 141000 | 12865298000 | 97500 | 97300 | 97600 | 97200 | 321 |
| 329 | 20230905 | 140900 | 12834041100 | 97300 | 97300 | 97300 | 97300 | 214 |
| 330 | 20230905 | 140800 | 12813218900 | 97400 | 97400 | 97400 | 97300 | 51 |
| 331 | 20230905 | 140700 | 12808253100 | 97400 | 97400 | 97600 | 97300 | 191 |
| 332 | 20230905 | 140600 | 12789634900 | 97400 | 97300 | 97500 | 97300 | 197 |
| 333 | 20230905 | 140500 | 12770453900 | 97400 | 97500 | 97500 | 97300 | 47 |
| 334 | 20230905 | 140400 | 12765879600 | 97600 | 97500 | 97600 | 97300 | 476 |
| 335 | 20230905 | 140300 | 12719497000 | 97600 | 97700 | 97700 | 97600 | 84 |
| 336 | 20230905 | 140200 | 12711295400 | 97700 | 97600 | 97800 | 97600 | 448 |
| 337 | 20230905 | 140100 | 12667514300 | 97600 | 97500 | 97600 | 97400 | 293 |
| 338 | 20230905 | 140000 | 12638939900 | 97500 | 97500 | 97500 | 97400 | 142 |
| 339 | 20230905 | 135900 | 12625104800 | 97400 | 97500 | 97500 | 97400 | 94 |
| 340 | 20230905 | 135800 | 12615945000 | 97500 | 97500 | 97600 | 97400 | 302 |
| 341 | 20230905 | 135700 | 12586491200 | 97500 | 97600 | 97600 | 97500 | 149 |
| 342 | 20230905 | 135600 | 12571949100 | 97700 | 97800 | 97800 | 97700 | 200 |
| 343 | 20230905 | 135500 | 12552404400 | 97800 | 97600 | 97800 | 97500 | 675 |
| 344 | 20230905 | 135400 | 12486453800 | 97600 | 97600 | 97600 | 97500 | 285 |
| 345 | 20230905 | 135300 | 12458650100 | 97600 | 97600 | 97700 | 97500 | 663 |
| 346 | 20230905 | 135200 | 12393944200 | 97600 | 97700 | 97800 | 97600 | 316 |
| 347 | 20230905 | 135100 | 12363071000 | 97800 | 97800 | 97900 | 97800 | 814 |
| 348 | 20230905 | 135000 | 12283455400 | 97800 | 97900 | 97900 | 97800 | 131 |
| 349 | 20230905 | 134900 | 12270631600 | 97900 | 98000 | 98000 | 97900 | 276 |
| 350 | 20230905 | 134800 | 12243600900 | 97900 | 97900 | 97900 | 97800 | 225 |
| 351 | 20230905 | 134700 | 12221574900 | 98000 | 98000 | 98000 | 97900 | 126 |
| 352 | 20230905 | 134600 | 12209227500 | 98000 | 98000 | 98100 | 98000 | 222 |
| 353 | 20230905 | 134500 | 12187459900 | 97900 | 97900 | 98100 | 97900 | 193 |
| 354 | 20230905 | 134400 | 12168550500 | 97900 | 97900 | 98000 | 97800 | 131 |
| 355 | 20230905 | 134300 | 12155729000 | 97900 | 98100 | 98100 | 97900 | 188 |
| 356 | 20230905 | 134200 | 12137291500 | 98100 | 98000 | 98200 | 97900 | 208 |
| 357 | 20230905 | 134100 | 12116889700 | 98000 | 98000 | 98100 | 97800 | 188 |
| 358 | 20230905 | 134000 | 12098475000 | 98200 | 98000 | 98200 | 97900 | 204 |
| 359 | 20230905 | 133900 | 12078456700 | 98100 | 98000 | 98200 | 97800 | 738 |
| 360 | 20230905 | 133800 | 12006172600 | 97900 | 98500 | 98500 | 97900 | 925 |
| 361 | 20230905 | 133700 | 11915363700 | 98400 | 98300 | 98800 | 98300 | 286 |
| 362 | 20230905 | 133600 | 11887196800 | 98300 | 98500 | 98500 | 98300 | 540 |
| 363 | 20230905 | 133500 | 11834064200 | 98500 | 98800 | 98900 | 98400 | 698 |
| 364 | 20230905 | 133400 | 11765222200 | 98900 | 99000 | 99100 | 98700 | 815 |
| 365 | 20230905 | 133300 | 11684616800 | 99000 | 99000 | 99100 | 98900 | 893 |
| 366 | 20230905 | 133200 | 11596209200 | 99000 | 99200 | 99200 | 99000 | 1033 |
| 367 | 20230905 | 133100 | 11493796100 | 99200 | 99000 | 99300 | 99000 | 1206 |
| 368 | 20230905 | 133000 | 11374184900 | 99100 | 99100 | 99100 | 98900 | 1267 |
| 369 | 20230905 | 132900 | 11248659700 | 99000 | 99000 | 99100 | 98900 | 3182 |
| 370 | 20230905 | 132800 | 10933624200 | 99000 | 98500 | 99000 | 98400 | 4038 |
| 371 | 20230905 | 132700 | 10534905000 | 98500 | 98500 | 98500 | 98400 | 1325 |
| 372 | 20230905 | 132600 | 10404398800 | 98500 | 98600 | 98600 | 98400 | 1135 |
| 373 | 20230905 | 132500 | 10292577500 | 98500 | 98400 | 98600 | 98100 | 2261 |
| 374 | 20230905 | 132400 | 10069940500 | 98100 | 98000 | 98300 | 97800 | 5237 |
| 375 | 20230905 | 132300 | 9556413700 | 98000 | 97800 | 98000 | 97800 | 1595 |
| 376 | 20230905 | 132200 | 9400292200 | 97800 | 97400 | 97800 | 97400 | 3665 |
| 377 | 20230905 | 132100 | 9042498900 | 97400 | 97500 | 97500 | 97400 | 451 |
| 378 | 20230905 | 132000 | 8998536100 | 97400 | 97500 | 97500 | 97400 | 533 |
| 379 | 20230905 | 131900 | 8946591100 | 97400 | 97400 | 97500 | 97300 | 704 |
| 380 | 20230905 | 131800 | 8878018800 | 97500 | 97400 | 97500 | 97300 | 948 |
| 381 | 20230905 | 131700 | 8785662100 | 97400 | 97200 | 97400 | 97100 | 1140 |
| 382 | 20230905 | 131600 | 8674730500 | 97200 | 97100 | 97200 | 97100 | 413 |
| 383 | 20230905 | 131500 | 8634590500 | 97200 | 96800 | 97200 | 96700 | 6098 |
| 384 | 20230905 | 131400 | 8043514300 | 96700 | 96800 | 96800 | 96700 | 30 |
| 385 | 20230905 | 131300 | 8040610500 | 96800 | 96700 | 96800 | 96600 | 123 |
| 386 | 20230905 | 131200 | 8028715000 | 96800 | 96500 | 96800 | 96500 | 1631 |
| 387 | 20230905 | 131100 | 7871074900 | 96500 | 96500 | 96500 | 96400 | 622 |
| 388 | 20230905 | 131000 | 7811053400 | 96500 | 96500 | 96500 | 96400 | 96 |
| 389 | 20230905 | 130900 | 7801789900 | 96500 | 96500 | 96500 | 96400 | 46 |
| 390 | 20230905 | 130800 | 7797351200 | 96500 | 96400 | 96500 | 96300 | 398 |
| 391 | 20230905 | 130700 | 7758960900 | 96400 | 96400 | 96400 | 96400 | 314 |
| 392 | 20230905 | 130600 | 7728691300 | 96400 | 96500 | 96500 | 96400 | 63 |
| 393 | 20230905 | 130500 | 7722617800 | 96400 | 96400 | 96400 | 96400 | 50 |
| 394 | 20230905 | 130400 | 7717797800 | 96500 | 96500 | 96500 | 96500 | 30 |
| 395 | 20230905 | 130300 | 7714902800 | 96500 | 96500 | 96500 | 96400 | 173 |
| 396 | 20230905 | 130200 | 7698221900 | 96500 | 96500 | 96500 | 96500 | 12 |
| 397 | 20230905 | 130100 | 7697063900 | 96500 | 96500 | 96500 | 96400 | 13 |
| 398 | 20230905 | 130000 | 7695810400 | 96500 | 96400 | 96500 | 96400 | 33 |
| 399 | 20230905 | 125900 | 7692628400 | 96400 | 96300 | 96500 | 96300 | 88 |
| 400 | 20230905 | 125800 | 7684143600 | 96300 | 96400 | 96400 | 96300 | 12 |
| 401 | 20230905 | 125700 | 7682986900 | 96300 | 96200 | 96500 | 96200 | 90 |
| 402 | 20230905 | 125600 | 7674319500 | 96200 | 96300 | 96300 | 96200 | 694 |
| 403 | 20230905 | 125500 | 7607495700 | 96300 | 96200 | 96300 | 96200 | 21 |
| 404 | 20230905 | 125400 | 7605473500 | 96200 | 96300 | 96400 | 96200 | 143 |
| 405 | 20230905 | 125300 | 7591706800 | 96300 | 96400 | 96400 | 96200 | 232 |
| 406 | 20230905 | 125200 | 7569373300 | 96300 | 96500 | 96500 | 96300 | 103 |
| 407 | 20230905 | 125100 | 7559444700 | 96500 | 96600 | 96600 | 96500 | 39 |
| 408 | 20230905 | 125000 | 7555681000 | 96600 | 96500 | 96600 | 96400 | 533 |
| 409 | 20230905 | 124900 | 7504247000 | 96600 | 96500 | 96600 | 96500 | 254 |
| 410 | 20230905 | 124800 | 7479715700 | 96600 | 96500 | 96600 | 96500 | 157 |
| 411 | 20230905 | 124700 | 7464564800 | 96400 | 96400 | 96400 | 96400 | 11 |
| 412 | 20230905 | 124600 | 7463504400 | 96500 | 96500 | 96500 | 96400 | 62 |
| 413 | 20230905 | 124500 | 7457523400 | 96500 | 96400 | 96600 | 96400 | 182 |
| 414 | 20230905 | 124400 | 7439977300 | 96400 | 96500 | 96500 | 96400 | 100 |
| 415 | 20230905 | 124300 | 7430331000 | 96500 | 96400 | 96500 | 96400 | 186 |
| 416 | 20230905 | 124200 | 7412382800 | 96400 | 96400 | 96500 | 96400 | 49 |
| 417 | 20230905 | 124100 | 7407658500 | 96400 | 96300 | 96400 | 96300 | 66 |
| 418 | 20230905 | 124000 | 7401299200 | 96300 | 96300 | 96400 | 96300 | 42 |
| 419 | 20230905 | 123900 | 7397254500 | 96300 | 96400 | 96400 | 96200 | 729 |
| 420 | 20230905 | 123800 | 7327106100 | 96300 | 96300 | 96400 | 96300 | 70 |
| 421 | 20230905 | 123700 | 7320364100 | 96300 | 96400 | 96400 | 96300 | 89 |
| 422 | 20230905 | 123600 | 7311787500 | 96400 | 96300 | 96400 | 96300 | 11 |
| 423 | 20230905 | 123500 | 7310728000 | 96400 | 96300 | 96400 | 96200 | 102 |
| 424 | 20230905 | 123400 | 7300899400 | 96300 | 96400 | 96400 | 96300 | 323 |
| 425 | 20230905 | 123300 | 7269773300 | 96400 | 96400 | 96500 | 96400 | 26 |
| 426 | 20230905 | 123200 | 7267265500 | 96400 | 96500 | 96500 | 96400 | 410 |
| 427 | 20230905 | 123100 | 7227700800 | 96500 | 96600 | 96600 | 96500 | 33 |
| 428 | 20230905 | 123000 | 7224515200 | 96600 | 96600 | 96600 | 96500 | 92 |
| 429 | 20230905 | 122900 | 7215631700 | 96500 | 96600 | 96600 | 96500 | 99 |
| 430 | 20230905 | 122800 | 7206073400 | 96500 | 96500 | 96600 | 96500 | 84 |
| 431 | 20230905 | 122700 | 7197966400 | 96500 | 96600 | 96600 | 96500 | 23 |
| 432 | 20230905 | 122600 | 7195745300 | 96500 | 96600 | 96600 | 96500 | 63 |
| 433 | 20230905 | 122500 | 7189660200 | 96600 | 96600 | 96600 | 96500 | 24 |
| 434 | 20230905 | 122400 | 7187342700 | 96600 | 96700 | 96700 | 96600 | 147 |
| 435 | 20230905 | 122300 | 7173135200 | 96600 | 96600 | 96600 | 96600 | 198 |
| 436 | 20230905 | 122200 | 7154008400 | 96600 | 96600 | 96600 | 96600 | 78 |
| 437 | 20230905 | 122100 | 7146473600 | 96600 | 96600 | 96700 | 96600 | 214 |
| 438 | 20230905 | 122000 | 7125800800 | 96600 | 96600 | 96600 | 96500 | 185 |
| 439 | 20230905 | 121900 | 7107931300 | 96600 | 96600 | 96700 | 96600 | 97 |
| 440 | 20230905 | 121800 | 7098555900 | 96600 | 96700 | 96700 | 96600 | 225 |
| 441 | 20230905 | 121700 | 7076805200 | 96600 | 96600 | 96700 | 96600 | 26 |
| 442 | 20230905 | 121600 | 7074293100 | 96600 | 96600 | 96600 | 96600 | 31 |
| 443 | 20230905 | 121500 | 7071298500 | 96600 | 96600 | 96700 | 96500 | 113 |
| 444 | 20230905 | 121400 | 7060384000 | 96600 | 96500 | 96600 | 96500 | 194 |
| 445 | 20230905 | 121300 | 7041646700 | 96600 | 96500 | 96600 | 96500 | 71 |
| 446 | 20230905 | 121200 | 7034791300 | 96600 | 96700 | 96700 | 96500 | 190 |
| 447 | 20230905 | 121100 | 7016428300 | 96600 | 96600 | 96700 | 96600 | 296 |
| 448 | 20230905 | 121000 | 6987834600 | 96600 | 96700 | 96700 | 96600 | 20 |
| 449 | 20230905 | 120900 | 6985902500 | 96600 | 96700 | 96700 | 96600 | 21 |
| 450 | 20230905 | 120800 | 6983873500 | 96600 | 96600 | 96700 | 96500 | 766 |
| 451 | 20230905 | 120700 | 6909873100 | 96600 | 96500 | 96600 | 96500 | 91 |
| 452 | 20230905 | 120600 | 6901087100 | 96500 | 96500 | 96600 | 96500 | 8 |
| 453 | 20230905 | 120500 | 6900314800 | 96600 | 96600 | 96600 | 96500 | 66 |
| 454 | 20230905 | 120400 | 6893941200 | 96600 | 96600 | 96600 | 96500 | 133 |
| 455 | 20230905 | 120300 | 6881094600 | 96600 | 96500 | 96600 | 96500 | 47 |
| 456 | 20230905 | 120200 | 6876555700 | 96500 | 96600 | 96600 | 96500 | 79 |
| 457 | 20230905 | 120100 | 6868927700 | 96600 | 96500 | 96600 | 96500 | 69 |
| 458 | 20230905 | 120000 | 6862268700 | 96500 | 96600 | 96600 | 96500 | 61 |
| 459 | 20230905 | 115900 | 6856378700 | 96600 | 96500 | 96600 | 96400 | 96 |
| 460 | 20230905 | 115800 | 6847114400 | 96600 | 96400 | 96600 | 96400 | 31 |
| 461 | 20230905 | 115700 | 6844123500 | 96400 | 96300 | 96600 | 96300 | 935 |
| 462 | 20230905 | 115600 | 6753897400 | 96300 | 96400 | 96400 | 96200 | 304 |
| 463 | 20230905 | 115500 | 6724615300 | 96400 | 96400 | 96500 | 96400 | 103 |
| 464 | 20230905 | 115400 | 6714684000 | 96500 | 96300 | 96500 | 96300 | 117 |
| 465 | 20230905 | 115300 | 6703405800 | 96300 | 96300 | 96500 | 96300 | 76 |
| 466 | 20230905 | 115200 | 6696081200 | 96300 | 96300 | 96400 | 96300 | 154 |
| 467 | 20230905 | 115100 | 6681250000 | 96400 | 96300 | 96400 | 96300 | 47 |
| 468 | 20230905 | 115000 | 6676721700 | 96400 | 96400 | 96400 | 96300 | 123 |
| 469 | 20230905 | 114900 | 6664872300 | 96300 | 96300 | 96400 | 96300 | 79 |
| 470 | 20230905 | 114800 | 6657263900 | 96300 | 96400 | 96500 | 96300 | 84 |
| 471 | 20230905 | 114700 | 6649168600 | 96300 | 96400 | 96400 | 96300 | 140 |
| 472 | 20230905 | 114600 | 6635683500 | 96400 | 96400 | 96500 | 96300 | 111 |
| 473 | 20230905 | 114500 | 6624981800 | 96400 | 96500 | 96500 | 96400 | 127 |
| 474 | 20230905 | 114400 | 6612736900 | 96400 | 96500 | 96600 | 96400 | 593 |
| 475 | 20230905 | 114300 | 6555514500 | 96500 | 96600 | 96600 | 96500 | 148 |
| 476 | 20230905 | 114200 | 6541221800 | 96600 | 96500 | 96600 | 96500 | 51 |
| 477 | 20230905 | 114100 | 6536299500 | 96600 | 96500 | 96600 | 96500 | 68 |
| 478 | 20230905 | 114000 | 6529732800 | 96600 | 96600 | 96600 | 96500 | 275 |
| 479 | 20230905 | 113900 | 6503191100 | 96500 | 96600 | 96600 | 96500 | 73 |
| 480 | 20230905 | 113800 | 6496143000 | 96600 | 96600 | 96700 | 96600 | 236 |
| 481 | 20230905 | 113700 | 6473337200 | 96600 | 96600 | 96600 | 96600 | 22 |
| 482 | 20230905 | 113600 | 6471212000 | 96600 | 96500 | 96700 | 96500 | 106 |
| 483 | 20230905 | 113500 | 6460971500 | 96600 | 96700 | 96700 | 96600 | 287 |
| 484 | 20230905 | 113400 | 6433245800 | 96700 | 96600 | 96700 | 96600 | 64 |
| 485 | 20230905 | 113300 | 6427060300 | 96600 | 96600 | 96700 | 96600 | 118 |
| 486 | 20230905 | 113200 | 6415661200 | 96600 | 96600 | 96700 | 96600 | 332 |
| 487 | 20230905 | 113100 | 6383569100 | 96600 | 96600 | 96700 | 96600 | 324 |
| 488 | 20230905 | 113000 | 6352261300 | 96600 | 96600 | 96700 | 96600 | 62 |
| 489 | 20230905 | 112900 | 6346267300 | 96600 | 96700 | 96700 | 96600 | 193 |
| 490 | 20230905 | 112800 | 6327604800 | 96700 | 96600 | 96700 | 96600 | 251 |
| 491 | 20230905 | 112700 | 6303334700 | 96700 | 96600 | 96700 | 96600 | 145 |
| 492 | 20230905 | 112600 | 6289321900 | 96600 | 96600 | 96700 | 96600 | 101 |
| 493 | 20230905 | 112500 | 6279560000 | 96700 | 96700 | 96700 | 96600 | 170 |
| 494 | 20230905 | 112400 | 6263137000 | 96700 | 96800 | 96800 | 96600 | 123 |
| 495 | 20230905 | 112300 | 6251253300 | 96800 | 96700 | 96800 | 96700 | 2454 |
| 496 | 20230905 | 112200 | 6013711600 | 96700 | 96700 | 96700 | 96700 | 267 |
| 497 | 20230905 | 112100 | 5987892700 | 96700 | 96800 | 96800 | 96700 | 171 |
| 498 | 20230905 | 112000 | 5971345400 | 96700 | 96800 | 96800 | 96600 | 353 |
| 499 | 20230905 | 111900 | 5937210400 | 96700 | 96500 | 96700 | 96500 | 2001 |
| 500 | 20230905 | 111800 | 5743825300 | 96600 | 96400 | 96600 | 96400 | 339 |
| 501 | 20230905 | 111700 | 5711112100 | 96500 | 96600 | 96600 | 96500 | 235 |
| 502 | 20230905 | 111600 | 5688433900 | 96600 | 96500 | 96600 | 96500 | 347 |
| 503 | 20230905 | 111500 | 5654945100 | 96500 | 96600 | 96600 | 96500 | 306 |
| 504 | 20230905 | 111400 | 5625387200 | 96600 | 96400 | 96600 | 96300 | 1156 |
| 505 | 20230905 | 111300 | 5513889100 | 96400 | 96300 | 96400 | 96300 | 28 |
| 506 | 20230905 | 111200 | 5511191000 | 96300 | 96300 | 96400 | 96300 | 86 |
| 507 | 20230905 | 111100 | 5502906400 | 96300 | 96300 | 96400 | 96300 | 145 |
| 508 | 20230905 | 111000 | 5488942800 | 96300 | 96300 | 96400 | 96300 | 1323 |
| 509 | 20230905 | 110900 | 5361526900 | 96300 | 96200 | 96300 | 96200 | 272 |
| 510 | 20230905 | 110800 | 5335354900 | 96200 | 96200 | 96300 | 96200 | 134 |
| 511 | 20230905 | 110700 | 5322453900 | 96300 | 96200 | 96300 | 96100 | 529 |
| 512 | 20230905 | 110600 | 5271549600 | 96200 | 96200 | 96200 | 96100 | 106 |
| 513 | 20230905 | 110500 | 5261354000 | 96200 | 96200 | 96200 | 96100 | 51 |
| 514 | 20230905 | 110400 | 5256448000 | 96200 | 96100 | 96200 | 96100 | 37 |
| 515 | 20230905 | 110300 | 5252890300 | 96100 | 96100 | 96200 | 96100 | 111 |
| 516 | 20230905 | 110200 | 5242213600 | 96100 | 96200 | 96200 | 96100 | 62 |
| 517 | 20230905 | 110100 | 5236249800 | 96200 | 96000 | 96200 | 96000 | 647 |
| 518 | 20230905 | 110000 | 5174055400 | 96000 | 96000 | 96100 | 96000 | 81 |
| 519 | 20230905 | 105900 | 5166272100 | 96000 | 95900 | 96100 | 95800 | 66 |
| 520 | 20230905 | 105800 | 5159935300 | 95900 | 96000 | 96000 | 95800 | 652 |
| 521 | 20230905 | 105700 | 5097362800 | 96000 | 96000 | 96000 | 95900 | 15 |
| 522 | 20230905 | 105600 | 5095923400 | 95900 | 96000 | 96000 | 95900 | 36 |
| 523 | 20230905 | 105500 | 5092469200 | 96000 | 96000 | 96000 | 95900 | 128 |
| 524 | 20230905 | 105400 | 5080191800 | 95900 | 95900 | 96000 | 95900 | 91 |
| 525 | 20230905 | 105300 | 5071463300 | 95900 | 96000 | 96000 | 95900 | 36 |
| 526 | 20230905 | 105200 | 5068009200 | 96000 | 95900 | 96000 | 95900 | 110 |
| 527 | 20230905 | 105100 | 5057457900 | 95900 | 95900 | 96000 | 95900 | 28 |
| 528 | 20230905 | 105000 | 5054772400 | 96000 | 96000 | 96000 | 95900 | 80 |
| 529 | 20230905 | 104900 | 5047098500 | 95900 | 95900 | 96000 | 95900 | 109 |
| 530 | 20230905 | 104800 | 5036642000 | 95900 | 95800 | 96000 | 95800 | 106 |
| 531 | 20230905 | 104700 | 5026471000 | 95800 | 95800 | 95900 | 95800 | 23 |
| 532 | 20230905 | 104600 | 5024266400 | 95800 | 95800 | 96000 | 95800 | 137 |
| 533 | 20230905 | 104500 | 5011127400 | 95900 | 95900 | 96000 | 95800 | 166 |
| 534 | 20230905 | 104400 | 4995212600 | 95900 | 96100 | 96100 | 95900 | 172 |
| 535 | 20230905 | 104300 | 4978712800 | 96100 | 95900 | 96100 | 95900 | 416 |
| 536 | 20230905 | 104200 | 4938776500 | 96000 | 95900 | 96000 | 95800 | 443 |
| 537 | 20230905 | 104100 | 4896326100 | 95900 | 96000 | 96000 | 95900 | 375 |
| 538 | 20230905 | 104000 | 4860361800 | 96000 | 96000 | 96000 | 95900 | 85 |
| 539 | 20230905 | 103900 | 4852205700 | 96000 | 95900 | 96100 | 95900 | 140 |
| 540 | 20230905 | 103800 | 4838765800 | 95900 | 96000 | 96000 | 95900 | 12 |
| 541 | 20230905 | 103700 | 4837614700 | 96000 | 95900 | 96100 | 95900 | 844 |
| 542 | 20230905 | 103600 | 4756631400 | 96000 | 96000 | 96100 | 96000 | 354 |
| 543 | 20230905 | 103500 | 4722647300 | 96000 | 96000 | 96100 | 96000 | 321 |
| 544 | 20230905 | 103400 | 4691799700 | 96100 | 96100 | 96100 | 96000 | 51 |
| 545 | 20230905 | 103300 | 4686899300 | 96100 | 95900 | 96100 | 95900 | 424 |
| 546 | 20230905 | 103200 | 4646196700 | 96000 | 95900 | 96000 | 95800 | 321 |
| 547 | 20230905 | 103100 | 4615414500 | 95800 | 95900 | 95900 | 95800 | 35 |
| 548 | 20230905 | 103000 | 4612058600 | 95900 | 95900 | 95900 | 95800 | 80 |
| 549 | 20230905 | 102900 | 4604392500 | 95800 | 95900 | 95900 | 95800 | 171 |
| 550 | 20230905 | 102800 | 4587997200 | 95900 | 95800 | 95900 | 95800 | 174 |
| 551 | 20230905 | 102700 | 4571318400 | 95800 | 95700 | 95800 | 95700 | 467 |
| 552 | 20230905 | 102600 | 4526590000 | 95700 | 95600 | 95700 | 95600 | 81 |
| 553 | 20230905 | 102500 | 4518840500 | 95800 | 95900 | 96000 | 95600 | 1218 |
| 554 | 20230905 | 102400 | 4402176200 | 95900 | 96000 | 96000 | 95900 | 41 |
| 555 | 20230905 | 102300 | 4398241600 | 96000 | 96000 | 96000 | 95900 | 34 |
| 556 | 20230905 | 102200 | 4394978100 | 96000 | 96000 | 96000 | 95900 | 58 |
| 557 | 20230905 | 102100 | 4389410200 | 95900 | 95800 | 95900 | 95800 | 283 |
| 558 | 20230905 | 102000 | 4362273800 | 95800 | 95700 | 95800 | 95700 | 451 |
| 559 | 20230905 | 101900 | 4319073900 | 95700 | 95800 | 95900 | 95600 | 562 |
| 560 | 20230905 | 101800 | 4265254900 | 95800 | 95700 | 95800 | 95700 | 172 |
| 561 | 20230905 | 101700 | 4248790800 | 95700 | 95700 | 95800 | 95700 | 79 |
| 562 | 20230905 | 101600 | 4241230400 | 95700 | 95800 | 95800 | 95700 | 144 |
| 563 | 20230905 | 101500 | 4227438300 | 95800 | 95700 | 95800 | 95700 | 265 |
| 564 | 20230905 | 101400 | 4202074700 | 95700 | 95700 | 95800 | 95700 | 271 |
| 565 | 20230905 | 101300 | 4176139600 | 95800 | 95800 | 95900 | 95700 | 254 |
| 566 | 20230905 | 101200 | 4151806200 | 95800 | 96000 | 96000 | 95800 | 471 |
| 567 | 20230905 | 101100 | 4106664800 | 95900 | 96000 | 96000 | 95900 | 168 |
| 568 | 20230905 | 101000 | 4090550700 | 96100 | 96200 | 96200 | 96000 | 554 |
| 569 | 20230905 | 100900 | 4037336400 | 96100 | 96100 | 96200 | 96100 | 51 |
| 570 | 20230905 | 100800 | 4032434300 | 96100 | 96000 | 96200 | 96000 | 126 |
| 571 | 20230905 | 100700 | 4020331800 | 96000 | 96200 | 96200 | 96000 | 429 |
| 572 | 20230905 | 100600 | 3979113200 | 96100 | 96200 | 96200 | 96000 | 324 |
| 573 | 20230905 | 100500 | 3947999300 | 96200 | 96200 | 96300 | 96200 | 210 |
| 574 | 20230905 | 100400 | 3927796900 | 96200 | 96100 | 96300 | 96000 | 475 |
| 575 | 20230905 | 100300 | 3882124800 | 96200 | 96200 | 96200 | 96100 | 69 |
| 576 | 20230905 | 100200 | 3875488600 | 96200 | 96200 | 96200 | 96100 | 176 |
| 577 | 20230905 | 100100 | 3858563000 | 96100 | 96200 | 96200 | 96000 | 146 |
| 578 | 20230905 | 100000 | 3844534300 | 96200 | 96200 | 96300 | 95900 | 373 |
| 579 | 20230905 | 095900 | 3808691100 | 96300 | 96500 | 96500 | 96300 | 299 |
| 580 | 20230905 | 095800 | 3779879500 | 96400 | 96600 | 96600 | 96100 | 492 |
| 581 | 20230905 | 095700 | 3732465800 | 96600 | 96100 | 96600 | 96000 | 1785 |
| 582 | 20230905 | 095600 | 3560407700 | 96000 | 96100 | 96200 | 96000 | 309 |
| 583 | 20230905 | 095500 | 3530716800 | 96100 | 95900 | 96100 | 95900 | 452 |
| 584 | 20230905 | 095400 | 3487348100 | 95900 | 95700 | 95900 | 95700 | 353 |
| 585 | 20230905 | 095300 | 3453529600 | 95800 | 95700 | 95800 | 95700 | 94 |
| 586 | 20230905 | 095200 | 3444530900 | 95800 | 95800 | 95800 | 95700 | 228 |
| 587 | 20230905 | 095100 | 3422709900 | 95800 | 95900 | 95900 | 95800 | 478 |
| 588 | 20230905 | 095000 | 3376916000 | 95900 | 95700 | 95900 | 95700 | 261 |
| 589 | 20230905 | 094900 | 3351919700 | 95700 | 95800 | 95800 | 95700 | 379 |
| 590 | 20230905 | 094800 | 3315631200 | 95800 | 95900 | 95900 | 95600 | 118 |
| 591 | 20230905 | 094700 | 3304320600 | 95900 | 95600 | 95900 | 95600 | 1146 |
| 592 | 20230905 | 094600 | 3194572300 | 95600 | 95500 | 95700 | 95400 | 1206 |
| 593 | 20230905 | 094500 | 3079365900 | 95400 | 95400 | 95600 | 95400 | 1216 |
| 594 | 20230905 | 094400 | 2963319600 | 95400 | 95700 | 95700 | 95300 | 1274 |
| 595 | 20230905 | 094300 | 2841787100 | 95500 | 95600 | 95700 | 95400 | 961 |
| 596 | 20230905 | 094200 | 2750018700 | 95700 | 95800 | 95800 | 95600 | 584 |
| 597 | 20230905 | 094100 | 2694143200 | 95700 | 95800 | 95900 | 95700 | 124 |
| 598 | 20230905 | 094000 | 2682265800 | 95800 | 95800 | 95900 | 95700 | 391 |
| 599 | 20230905 | 093900 | 2644810500 | 95800 | 95700 | 95900 | 95700 | 524 |
| 600 | 20230905 | 093800 | 2594630300 | 95700 | 96100 | 96100 | 95500 | 1549 |
| 601 | 20230905 | 093700 | 2446203100 | 96100 | 96300 | 96400 | 96100 | 499 |
| 602 | 20230905 | 093600 | 2398191800 | 96300 | 96400 | 96500 | 96200 | 432 |
| 603 | 20230905 | 093500 | 2356560900 | 96400 | 96500 | 96600 | 96200 | 1070 |
| 604 | 20230905 | 093400 | 2253492200 | 96600 | 96400 | 96600 | 96400 | 339 |
| 605 | 20230905 | 093300 | 2220788400 | 96400 | 96400 | 96500 | 96300 | 454 |
| 606 | 20230905 | 093200 | 2177006600 | 96400 | 96100 | 96400 | 96100 | 337 |
| 607 | 20230905 | 093100 | 2144584300 | 96100 | 96100 | 96200 | 96000 | 108 |
| 608 | 20230905 | 093000 | 2134205700 | 96100 | 96100 | 96200 | 96000 | 432 |
| 609 | 20230905 | 092900 | 2092699600 | 96000 | 96100 | 96200 | 96000 | 574 |
| 610 | 20230905 | 092800 | 2037559400 | 96200 | 96200 | 96300 | 96100 | 665 |
| 611 | 20230905 | 092700 | 1973596900 | 96200 | 96300 | 96300 | 96200 | 251 |
| 612 | 20230905 | 092600 | 1949428200 | 96300 | 96600 | 96600 | 96300 | 404 |
| 613 | 20230905 | 092500 | 1910494700 | 96400 | 96800 | 96900 | 96400 | 809 |
| 614 | 20230905 | 092400 | 1832300100 | 96800 | 96800 | 96900 | 96600 | 1040 |
| 615 | 20230905 | 092300 | 1731647300 | 96800 | 96800 | 96900 | 96800 | 666 |
| 616 | 20230905 | 092200 | 1667133200 | 96800 | 96100 | 96800 | 96100 | 3237 |
| 617 | 20230905 | 092100 | 1354911200 | 96100 | 96200 | 96200 | 96100 | 694 |
| 618 | 20230905 | 092000 | 1288212200 | 96100 | 96000 | 96200 | 96000 | 684 |
| 619 | 20230905 | 091900 | 1222515900 | 95900 | 96100 | 96100 | 95900 | 389 |
| 620 | 20230905 | 091800 | 1185184700 | 96000 | 95700 | 96000 | 95500 | 260 |
| 621 | 20230905 | 091700 | 1160274600 | 95700 | 95800 | 95800 | 95500 | 941 |
| 622 | 20230905 | 091600 | 1070231800 | 95800 | 96100 | 96200 | 95800 | 278 |
| 623 | 20230905 | 091500 | 1043538000 | 96200 | 95700 | 96200 | 95700 | 879 |
| 624 | 20230905 | 091400 | 959160600 | 95600 | 95600 | 95600 | 95400 | 376 |
| 625 | 20230905 | 091300 | 923253500 | 95600 | 95800 | 95800 | 95600 | 769 |
| 626 | 20230905 | 091200 | 849709900 | 95700 | 95800 | 95900 | 95700 | 350 |
| 627 | 20230905 | 091100 | 816186500 | 95800 | 96100 | 96100 | 95800 | 812 |
| 628 | 20230905 | 091000 | 738317300 | 96100 | 96000 | 96200 | 96000 | 726 |
| 629 | 20230905 | 090900 | 668568300 | 95900 | 95700 | 96000 | 95700 | 882 |
| 630 | 20230905 | 090800 | 584010500 | 95800 | 95900 | 95900 | 95700 | 371 |
| 631 | 20230905 | 090700 | 548459900 | 95900 | 96000 | 96000 | 95700 | 202 |
| 632 | 20230905 | 090600 | 529083100 | 96000 | 95500 | 96000 | 95400 | 936 |
| 633 | 20230905 | 090500 | 439476000 | 95500 | 95500 | 95500 | 95400 | 280 |
| 634 | 20230905 | 090400 | 412736500 | 95600 | 95500 | 95700 | 95400 | 398 |
| 635 | 20230905 | 090300 | 374705500 | 95500 | 95700 | 95800 | 95500 | 1637 |
| 636 | 20230905 | 090200 | 218103600 | 95700 | 95500 | 95700 | 95400 | 308 |
| 637 | 20230905 | 090100 | 188677200 | 95500 | 95400 | 95500 | 95400 | 392 |
| 638 | 20230905 | 090000 | 151264700 | 95300 | 95400 | 95400 | 95300 | 1586 |