31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230907 | 185200 | 8844750100 | 54800 | 54800 | 54800 | 54800 | 3669 |
| 3 | 20230907 | 185100 | 8844750100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 4 | 20230907 | 185000 | 8844750100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 5 | 20230907 | 184900 | 8844750100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 6 | 20230907 | 184800 | 8844750100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 7 | 20230907 | 184700 | 8844750100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 8 | 20230907 | 184600 | 8844750100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 9 | 20230907 | 184500 | 8844750100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 10 | 20230907 | 184400 | 8844750100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 11 | 20230907 | 184300 | 8844750100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 12 | 20230907 | 184200 | 8844750100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 13 | 20230907 | 184100 | 8844750100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 14 | 20230907 | 184000 | 8844750100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 15 | 20230907 | 183900 | 8844750100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 16 | 20230907 | 183800 | 8844750100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 17 | 20230907 | 183700 | 8844750100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 18 | 20230907 | 183600 | 8844750100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 19 | 20230907 | 183500 | 8844750100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 20 | 20230907 | 183400 | 8844750100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 21 | 20230907 | 183300 | 8844750100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 22 | 20230907 | 183200 | 8844750100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 23 | 20230907 | 183100 | 8844750100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 24 | 20230907 | 183000 | 8844750100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 25 | 20230907 | 182900 | 8844750100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 26 | 20230907 | 182800 | 8844750100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 27 | 20230907 | 182700 | 8844750100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 28 | 20230907 | 182600 | 8844750100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 29 | 20230907 | 182500 | 8844750100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 30 | 20230907 | 182400 | 8844750100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 31 | 20230907 | 182300 | 8844750100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 32 | 20230907 | 182200 | 8844750100 | 54800 | 54800 | 54800 | 54800 | 3669 |
| 33 | 20230907 | 182100 | 8844750100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 34 | 20230907 | 182000 | 8844750100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 35 | 20230907 | 181900 | 8844750100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 36 | 20230907 | 181800 | 8844750100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 37 | 20230907 | 181700 | 8844750100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 38 | 20230907 | 181600 | 8844750100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 39 | 20230907 | 181500 | 8844750100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 40 | 20230907 | 181400 | 8844750100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 41 | 20230907 | 181300 | 8844750100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 42 | 20230907 | 181200 | 8844750100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 43 | 20230907 | 181100 | 8844750100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 44 | 20230907 | 181000 | 8844750100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 45 | 20230907 | 180900 | 8844750100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 46 | 20230907 | 180800 | 8844750100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 47 | 20230907 | 180700 | 8844750100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 48 | 20230907 | 180600 | 8844750100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 49 | 20230907 | 180500 | 8844750100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 50 | 20230907 | 180400 | 8844750100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 51 | 20230907 | 180300 | 8844750100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 52 | 20230907 | 180200 | 8844750100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 53 | 20230907 | 180100 | 8844750100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 54 | 20230907 | 180000 | 8844750100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 55 | 20230907 | 175900 | 8844750100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 56 | 20230907 | 175800 | 8844750100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 57 | 20230907 | 175700 | 8844750100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 58 | 20230907 | 175600 | 8844750100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 59 | 20230907 | 175500 | 8844750100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 60 | 20230907 | 175400 | 8844750100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 61 | 20230907 | 175300 | 8844750100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 62 | 20230907 | 175200 | 8844750100 | 54800 | 54800 | 54800 | 54800 | 3669 |
| 63 | 20230907 | 175100 | 8844750100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 64 | 20230907 | 175000 | 8844750100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 65 | 20230907 | 174900 | 8844750100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 66 | 20230907 | 174800 | 8844750100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 67 | 20230907 | 174700 | 8844750100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 68 | 20230907 | 174600 | 8844750100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 69 | 20230907 | 174500 | 8844750100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 70 | 20230907 | 174400 | 8844750100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 71 | 20230907 | 174300 | 8844750100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 72 | 20230907 | 174200 | 8844750100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 73 | 20230907 | 174100 | 8844750100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 74 | 20230907 | 174000 | 8844750100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 75 | 20230907 | 173900 | 8844750100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 76 | 20230907 | 173800 | 8844750100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 77 | 20230907 | 173700 | 8844750100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 78 | 20230907 | 173600 | 8844750100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 79 | 20230907 | 173500 | 8844750100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 80 | 20230907 | 173400 | 8844750100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 81 | 20230907 | 173300 | 8844750100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 82 | 20230907 | 173200 | 8844750100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 83 | 20230907 | 173100 | 8844750100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 84 | 20230907 | 173000 | 8844750100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 85 | 20230907 | 172900 | 8844750100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 86 | 20230907 | 172800 | 8844750100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 87 | 20230907 | 172700 | 8844750100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 88 | 20230907 | 172600 | 8844750100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 89 | 20230907 | 172500 | 8844750100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 90 | 20230907 | 172400 | 8844750100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 91 | 20230907 | 172300 | 8844750100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 92 | 20230907 | 172200 | 8844750100 | 54800 | 54800 | 54800 | 54800 | 3669 |
| 93 | 20230907 | 172100 | 8844750100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 94 | 20230907 | 172000 | 8844750100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 95 | 20230907 | 171900 | 8844750100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 96 | 20230907 | 171800 | 8844750100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 97 | 20230907 | 171700 | 8844750100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 98 | 20230907 | 171600 | 8844750100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 99 | 20230907 | 171500 | 8844750100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 100 | 20230907 | 171400 | 8844750100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 101 | 20230907 | 171300 | 8844750100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 102 | 20230907 | 171200 | 8844750100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 103 | 20230907 | 171100 | 8844750100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 104 | 20230907 | 171000 | 8844750100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 105 | 20230907 | 170900 | 8844750100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 106 | 20230907 | 170800 | 8844750100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 107 | 20230907 | 170700 | 8844750100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 108 | 20230907 | 170600 | 8844750100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 109 | 20230907 | 170500 | 8844750100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 110 | 20230907 | 170400 | 8844750100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 111 | 20230907 | 170300 | 8844750100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 112 | 20230907 | 170200 | 8844750100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 113 | 20230907 | 170100 | 8844750100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 114 | 20230907 | 170000 | 8844750100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 115 | 20230907 | 165900 | 8844750100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 116 | 20230907 | 165800 | 8844750100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 117 | 20230907 | 165700 | 8844750100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 118 | 20230907 | 165600 | 8844750100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 119 | 20230907 | 165500 | 8844750100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 120 | 20230907 | 165400 | 8844750100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 121 | 20230907 | 165300 | 8844750100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 122 | 20230907 | 165200 | 8844750100 | 54800 | 54800 | 54800 | 54800 | 3669 |
| 123 | 20230907 | 165100 | 8844750100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 124 | 20230907 | 165000 | 8844750100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 125 | 20230907 | 164900 | 8844750100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 126 | 20230907 | 164800 | 8844750100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 127 | 20230907 | 164700 | 8844750100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 128 | 20230907 | 164600 | 8844750100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 129 | 20230907 | 164500 | 8844750100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 130 | 20230907 | 164400 | 8844750100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 131 | 20230907 | 164300 | 8844750100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 132 | 20230907 | 164200 | 8844750100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 133 | 20230907 | 164100 | 8844750100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 134 | 20230907 | 164000 | 8844750100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 135 | 20230907 | 163900 | 8844750100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 136 | 20230907 | 163800 | 8844750100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 137 | 20230907 | 163700 | 8844750100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 138 | 20230907 | 163600 | 8844750100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 139 | 20230907 | 163500 | 8844750100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 140 | 20230907 | 163400 | 8844750100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 141 | 20230907 | 163300 | 8844750100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 142 | 20230907 | 163200 | 8844750100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 143 | 20230907 | 163100 | 8844750100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 144 | 20230907 | 163000 | 8844750100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 145 | 20230907 | 162900 | 8844750100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 146 | 20230907 | 162800 | 8844750100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 147 | 20230907 | 162700 | 8844750100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 148 | 20230907 | 162600 | 8844750100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 149 | 20230907 | 162500 | 8844750100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 150 | 20230907 | 162400 | 8844750100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 151 | 20230907 | 162300 | 8844750100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 152 | 20230907 | 162200 | 8844750100 | 54800 | 54800 | 54800 | 54800 | 3669 |
| 153 | 20230907 | 162100 | 8844750100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 154 | 20230907 | 162000 | 8844750100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 155 | 20230907 | 161900 | 8844750100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 156 | 20230907 | 161800 | 8844750100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 157 | 20230907 | 161700 | 8844750100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 158 | 20230907 | 161600 | 8844750100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 159 | 20230907 | 161500 | 8844750100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 160 | 20230907 | 161400 | 8844750100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 161 | 20230907 | 161300 | 8844750100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 162 | 20230907 | 161200 | 8844750100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 163 | 20230907 | 161100 | 8844750100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 164 | 20230907 | 161000 | 8844750100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 165 | 20230907 | 160900 | 8844750100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 166 | 20230907 | 160800 | 8844750100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 167 | 20230907 | 160700 | 8844750100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 168 | 20230907 | 160600 | 8844750100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 169 | 20230907 | 160500 | 8844750100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 170 | 20230907 | 160400 | 8844750100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 171 | 20230907 | 160300 | 8844750100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 172 | 20230907 | 160200 | 8844750100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 173 | 20230907 | 160100 | 8844750100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 174 | 20230907 | 160000 | 8844750100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 175 | 20230907 | 155900 | 8844750100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 176 | 20230907 | 155800 | 8844750100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 177 | 20230907 | 155700 | 8844750100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 178 | 20230907 | 155600 | 8844750100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 179 | 20230907 | 155500 | 8844750100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 180 | 20230907 | 155400 | 8844750100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 181 | 20230907 | 155300 | 8844750100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 182 | 20230907 | 155200 | 8844750100 | 54800 | 54800 | 54800 | 54800 | 3669 |
| 183 | 20230907 | 155100 | 8844750100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 184 | 20230907 | 155000 | 8844750100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 185 | 20230907 | 154900 | 8844750100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 186 | 20230907 | 154800 | 8844750100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 187 | 20230907 | 154700 | 8844750100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 188 | 20230907 | 154600 | 8844750100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 189 | 20230907 | 154500 | 8844750100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 190 | 20230907 | 154400 | 8844750100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 191 | 20230907 | 154300 | 8844750100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 192 | 20230907 | 154200 | 8844750100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 193 | 20230907 | 154100 | 8844750100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 194 | 20230907 | 154000 | 8844750100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 195 | 20230907 | 153900 | 8844750100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 196 | 20230907 | 153800 | 8844750100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 197 | 20230907 | 153700 | 8844750100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 198 | 20230907 | 153600 | 8844750100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 199 | 20230907 | 153500 | 8844750100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 200 | 20230907 | 153400 | 8844750100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 201 | 20230907 | 153300 | 8844750100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 202 | 20230907 | 153200 | 8844750100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 203 | 20230907 | 153100 | 8844750100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 204 | 20230907 | 153000 | 8844750100 | 54800 | 54800 | 54800 | 54800 | 3669 |
| 205 | 20230907 | 152900 | 8643688900 | 54700 | 54700 | 54700 | 54700 | 0 |
| 206 | 20230907 | 152800 | 8643688900 | 54700 | 54700 | 54700 | 54700 | 0 |
| 207 | 20230907 | 152700 | 8643688900 | 54700 | 54700 | 54700 | 54700 | 0 |
| 208 | 20230907 | 152600 | 8643688900 | 54700 | 54700 | 54700 | 54700 | 0 |
| 209 | 20230907 | 152500 | 8643688900 | 54700 | 54700 | 54700 | 54700 | 0 |
| 210 | 20230907 | 152400 | 8643688900 | 54700 | 54700 | 54700 | 54700 | 0 |
| 211 | 20230907 | 152300 | 8643688900 | 54700 | 54700 | 54700 | 54700 | 0 |
| 212 | 20230907 | 152200 | 8643688900 | 54700 | 54700 | 54700 | 54700 | 0 |
| 213 | 20230907 | 152100 | 8643688900 | 54700 | 54700 | 54700 | 54700 | 0 |
| 214 | 20230907 | 152000 | 8643688900 | 54700 | 54700 | 54700 | 54700 | 0 |
| 215 | 20230907 | 151900 | 8643688900 | 54700 | 54600 | 54700 | 54500 | 1074 |
| 216 | 20230907 | 151800 | 8585033600 | 54500 | 54500 | 54600 | 54500 | 326 |
| 217 | 20230907 | 151700 | 8567241500 | 54500 | 54600 | 54600 | 54500 | 268 |
| 218 | 20230907 | 151600 | 8552622800 | 54500 | 54400 | 54600 | 54400 | 384 |
| 219 | 20230907 | 151500 | 8531700500 | 54500 | 54400 | 54600 | 54400 | 345 |
| 220 | 20230907 | 151400 | 8512918900 | 54400 | 54400 | 54600 | 54400 | 600 |
| 221 | 20230907 | 151300 | 8480256100 | 54400 | 54600 | 54600 | 54400 | 325 |
| 222 | 20230907 | 151200 | 8462544500 | 54500 | 54500 | 54600 | 54400 | 500 |
| 223 | 20230907 | 151100 | 8435290500 | 54500 | 54600 | 54600 | 54400 | 230 |
| 224 | 20230907 | 151000 | 8422757100 | 54400 | 54600 | 54700 | 54400 | 720 |
| 225 | 20230907 | 150900 | 8383502500 | 54600 | 54500 | 54600 | 54400 | 2558 |
| 226 | 20230907 | 150800 | 8244086900 | 54500 | 54400 | 54500 | 54400 | 502 |
| 227 | 20230907 | 150700 | 8216777100 | 54500 | 54400 | 54500 | 54400 | 577 |
| 228 | 20230907 | 150600 | 8185387500 | 54400 | 54400 | 54500 | 54400 | 309 |
| 229 | 20230907 | 150500 | 8168574900 | 54500 | 54400 | 54500 | 54400 | 350 |
| 230 | 20230907 | 150400 | 8149532700 | 54400 | 54400 | 54500 | 54400 | 376 |
| 231 | 20230907 | 150300 | 8129077500 | 54400 | 54400 | 54500 | 54400 | 565 |
| 232 | 20230907 | 150200 | 8098340500 | 54500 | 54400 | 54500 | 54400 | 325 |
| 233 | 20230907 | 150100 | 8080657500 | 54400 | 54500 | 54500 | 54400 | 599 |
| 234 | 20230907 | 150000 | 8048063500 | 54400 | 54400 | 54500 | 54400 | 420 |
| 235 | 20230907 | 145900 | 8025212800 | 54400 | 54400 | 54500 | 54400 | 493 |
| 236 | 20230907 | 145800 | 7998388400 | 54400 | 54400 | 54500 | 54300 | 822 |
| 237 | 20230907 | 145700 | 7953674700 | 54400 | 54400 | 54500 | 54300 | 969 |
| 238 | 20230907 | 145600 | 7900959100 | 54500 | 54400 | 54500 | 54400 | 1096 |
| 239 | 20230907 | 145500 | 7841260100 | 54400 | 54400 | 54600 | 54400 | 735 |
| 240 | 20230907 | 145400 | 7801274500 | 54400 | 54400 | 54600 | 54300 | 1677 |
| 241 | 20230907 | 145300 | 7709944300 | 54500 | 54400 | 54500 | 54400 | 714 |
| 242 | 20230907 | 145200 | 7671102300 | 54400 | 54400 | 54500 | 54300 | 1547 |
| 243 | 20230907 | 145100 | 7586933400 | 54400 | 54400 | 54500 | 54400 | 679 |
| 244 | 20230907 | 145000 | 7549994800 | 54500 | 54700 | 54700 | 54500 | 769 |
| 245 | 20230907 | 144900 | 7508045900 | 54600 | 54600 | 54700 | 54600 | 364 |
| 246 | 20230907 | 144800 | 7488170400 | 54700 | 54500 | 54700 | 54400 | 3714 |
| 247 | 20230907 | 144700 | 7285659000 | 54500 | 54400 | 54500 | 54400 | 2319 |
| 248 | 20230907 | 144600 | 7159499900 | 54400 | 54400 | 54500 | 54400 | 1180 |
| 249 | 20230907 | 144500 | 7095307700 | 54400 | 54500 | 54500 | 54400 | 834 |
| 250 | 20230907 | 144400 | 7049937300 | 54400 | 54400 | 54500 | 54400 | 605 |
| 251 | 20230907 | 144300 | 7017022800 | 54500 | 54400 | 54500 | 54400 | 512 |
| 252 | 20230907 | 144200 | 6989158800 | 54500 | 54400 | 54500 | 54400 | 540 |
| 253 | 20230907 | 144100 | 6959781600 | 54400 | 54400 | 54500 | 54400 | 920 |
| 254 | 20230907 | 144000 | 6909731800 | 54500 | 54500 | 54500 | 54400 | 198 |
| 255 | 20230907 | 143900 | 6898952900 | 54500 | 54500 | 54600 | 54400 | 542 |
| 256 | 20230907 | 143800 | 6869418600 | 54500 | 54600 | 54600 | 54500 | 335 |
| 257 | 20230907 | 143700 | 6851157900 | 54500 | 54500 | 54600 | 54400 | 677 |
| 258 | 20230907 | 143600 | 6814249100 | 54500 | 54500 | 54600 | 54400 | 1211 |
| 259 | 20230907 | 143500 | 6748252600 | 54500 | 54500 | 54600 | 54500 | 212 |
| 260 | 20230907 | 143400 | 6736698500 | 54500 | 54500 | 54600 | 54500 | 218 |
| 261 | 20230907 | 143300 | 6724817400 | 54600 | 54500 | 54600 | 54500 | 132 |
| 262 | 20230907 | 143200 | 6717620600 | 54500 | 54500 | 54500 | 54400 | 1093 |
| 263 | 20230907 | 143100 | 6658054700 | 54500 | 54400 | 54600 | 54400 | 237 |
| 264 | 20230907 | 143000 | 6645143000 | 54400 | 54500 | 54600 | 54400 | 1997 |
| 265 | 20230907 | 142900 | 6536382000 | 54400 | 54500 | 54600 | 54400 | 993 |
| 266 | 20230907 | 142800 | 6482240000 | 54500 | 54500 | 54600 | 54400 | 1178 |
| 267 | 20230907 | 142700 | 6418035000 | 54600 | 54500 | 54600 | 54500 | 108 |
| 268 | 20230907 | 142600 | 6412148500 | 54500 | 54500 | 54600 | 54500 | 359 |
| 269 | 20230907 | 142500 | 6392582800 | 54600 | 54500 | 54600 | 54500 | 385 |
| 270 | 20230907 | 142400 | 6371599500 | 54600 | 54500 | 54600 | 54500 | 219 |
| 271 | 20230907 | 142300 | 6359661100 | 54500 | 54600 | 54600 | 54500 | 646 |
| 272 | 20230907 | 142200 | 6324425300 | 54500 | 54500 | 54600 | 54500 | 447 |
| 273 | 20230907 | 142100 | 6300053100 | 54600 | 54500 | 54600 | 54500 | 183 |
| 274 | 20230907 | 142000 | 6290066500 | 54600 | 54600 | 54600 | 54500 | 64 |
| 275 | 20230907 | 141900 | 6286577300 | 54500 | 54400 | 54600 | 54400 | 5370 |
| 276 | 20230907 | 141800 | 5993929200 | 54400 | 54400 | 54500 | 54400 | 232 |
| 277 | 20230907 | 141700 | 5981296200 | 54400 | 54400 | 54500 | 54400 | 258 |
| 278 | 20230907 | 141600 | 5967258200 | 54400 | 54500 | 54500 | 54400 | 329 |
| 279 | 20230907 | 141500 | 5949349700 | 54500 | 54400 | 54500 | 54400 | 384 |
| 280 | 20230907 | 141400 | 5928457700 | 54400 | 54500 | 54500 | 54400 | 357 |
| 281 | 20230907 | 141300 | 5909030300 | 54400 | 54500 | 54500 | 54400 | 415 |
| 282 | 20230907 | 141200 | 5886435100 | 54400 | 54400 | 54500 | 54400 | 629 |
| 283 | 20230907 | 141100 | 5852182700 | 54400 | 54400 | 54500 | 54400 | 211 |
| 284 | 20230907 | 141000 | 5840703000 | 54400 | 54500 | 54500 | 54400 | 79 |
| 285 | 20230907 | 140900 | 5836404600 | 54500 | 54400 | 54500 | 54400 | 160 |
| 286 | 20230907 | 140800 | 5827698900 | 54400 | 54400 | 54400 | 54400 | 262 |
| 287 | 20230907 | 140700 | 5813446100 | 54500 | 54400 | 54500 | 54400 | 313 |
| 288 | 20230907 | 140600 | 5796407000 | 54400 | 54400 | 54500 | 54400 | 133 |
| 289 | 20230907 | 140500 | 5789171100 | 54400 | 54400 | 54500 | 54400 | 750 |
| 290 | 20230907 | 140400 | 5748370900 | 54400 | 54500 | 54600 | 54400 | 587 |
| 291 | 20230907 | 140300 | 5716390000 | 54600 | 54500 | 54600 | 54500 | 451 |
| 292 | 20230907 | 140200 | 5691809900 | 54500 | 54600 | 54600 | 54500 | 48 |
| 293 | 20230907 | 140100 | 5689192500 | 54600 | 54500 | 54600 | 54500 | 332 |
| 294 | 20230907 | 140000 | 5671094200 | 54500 | 54500 | 54600 | 54500 | 386 |
| 295 | 20230907 | 135900 | 5650056800 | 54500 | 54600 | 54600 | 54500 | 337 |
| 296 | 20230907 | 135800 | 5631689100 | 54600 | 54500 | 54600 | 54500 | 433 |
| 297 | 20230907 | 135700 | 5608066600 | 54600 | 54500 | 54600 | 54500 | 307 |
| 298 | 20230907 | 135600 | 5591334200 | 54600 | 54600 | 54600 | 54500 | 274 |
| 299 | 20230907 | 135500 | 5576392400 | 54600 | 54400 | 54600 | 54400 | 5808 |
| 300 | 20230907 | 135400 | 5259869400 | 54400 | 54500 | 54500 | 54400 | 242 |
| 301 | 20230907 | 135300 | 5246701500 | 54500 | 54400 | 54500 | 54400 | 323 |
| 302 | 20230907 | 135200 | 5229123800 | 54500 | 54400 | 54500 | 54400 | 290 |
| 303 | 20230907 | 135100 | 5213346700 | 54500 | 54400 | 54500 | 54400 | 468 |
| 304 | 20230907 | 135000 | 5187884400 | 54400 | 54400 | 54500 | 54400 | 590 |
| 305 | 20230907 | 134900 | 5155787400 | 54500 | 54500 | 54600 | 54400 | 1663 |
| 306 | 20230907 | 134800 | 5065166900 | 54500 | 54500 | 54600 | 54500 | 459 |
| 307 | 20230907 | 134700 | 5040151300 | 54500 | 54700 | 54700 | 54500 | 3113 |
| 308 | 20230907 | 134600 | 4870345100 | 54700 | 54600 | 54700 | 54600 | 215 |
| 309 | 20230907 | 134500 | 4858605500 | 54600 | 54600 | 54700 | 54600 | 365 |
| 310 | 20230907 | 134400 | 4838675700 | 54700 | 54700 | 54700 | 54600 | 381 |
| 311 | 20230907 | 134300 | 4817848500 | 54600 | 54700 | 54700 | 54600 | 242 |
| 312 | 20230907 | 134200 | 4804634600 | 54600 | 54700 | 54700 | 54600 | 1187 |
| 313 | 20230907 | 134100 | 4739733600 | 54700 | 54700 | 54700 | 54600 | 484 |
| 314 | 20230907 | 134000 | 4713291700 | 54600 | 54700 | 54700 | 54600 | 321 |
| 315 | 20230907 | 133900 | 4695761000 | 54600 | 54700 | 54700 | 54600 | 266 |
| 316 | 20230907 | 133800 | 4681236100 | 54600 | 54700 | 54700 | 54600 | 731 |
| 317 | 20230907 | 133700 | 4641315200 | 54700 | 54700 | 54700 | 54600 | 927 |
| 318 | 20230907 | 133600 | 4590627000 | 54700 | 54700 | 54800 | 54600 | 404 |
| 319 | 20230907 | 133500 | 4568544600 | 54800 | 54700 | 54800 | 54600 | 1679 |
| 320 | 20230907 | 133400 | 4476725900 | 54700 | 54700 | 54800 | 54600 | 788 |
| 321 | 20230907 | 133300 | 4433639600 | 54700 | 54800 | 54800 | 54700 | 1248 |
| 322 | 20230907 | 133200 | 4365322800 | 54800 | 54900 | 54900 | 54800 | 1078 |
| 323 | 20230907 | 133100 | 4306246900 | 54800 | 55000 | 55000 | 54800 | 6223 |
| 324 | 20230907 | 133000 | 3964211500 | 55100 | 55000 | 55100 | 55000 | 897 |
| 325 | 20230907 | 132900 | 3914861600 | 55000 | 55100 | 55100 | 55000 | 625 |
| 326 | 20230907 | 132800 | 3880485300 | 55100 | 55100 | 55100 | 55000 | 1092 |
| 327 | 20230907 | 132700 | 3820420200 | 55100 | 55000 | 55100 | 55000 | 832 |
| 328 | 20230907 | 132600 | 3774658000 | 55000 | 55000 | 55100 | 55000 | 1138 |
| 329 | 20230907 | 132500 | 3712057500 | 55100 | 55000 | 55100 | 55000 | 450 |
| 330 | 20230907 | 132400 | 3687300800 | 55100 | 55100 | 55200 | 55100 | 1191 |
| 331 | 20230907 | 132300 | 3621676300 | 55100 | 55100 | 55200 | 55100 | 504 |
| 332 | 20230907 | 132200 | 3593905200 | 55100 | 55100 | 55200 | 55100 | 915 |
| 333 | 20230907 | 132100 | 3543486300 | 55100 | 55100 | 55200 | 55100 | 504 |
| 334 | 20230907 | 132000 | 3515715200 | 55100 | 55100 | 55200 | 55100 | 600 |
| 335 | 20230907 | 131900 | 3482654800 | 55200 | 55200 | 55200 | 55100 | 575 |
| 336 | 20230907 | 131800 | 3450961600 | 55100 | 55200 | 55200 | 55100 | 679 |
| 337 | 20230907 | 131700 | 3413543700 | 55100 | 55200 | 55300 | 55100 | 897 |
| 338 | 20230907 | 131600 | 3364036500 | 55200 | 55200 | 55300 | 55200 | 459 |
| 339 | 20230907 | 131500 | 3338699500 | 55200 | 55200 | 55300 | 55200 | 985 |
| 340 | 20230907 | 131400 | 3284303600 | 55200 | 55200 | 55300 | 55200 | 469 |
| 341 | 20230907 | 131300 | 3258413400 | 55200 | 55200 | 55300 | 55200 | 742 |
| 342 | 20230907 | 131200 | 3217428400 | 55200 | 55200 | 55300 | 55200 | 691 |
| 343 | 20230907 | 131100 | 3179284900 | 55200 | 55300 | 55300 | 55200 | 833 |
| 344 | 20230907 | 131000 | 3133282400 | 55300 | 55400 | 55400 | 55200 | 552 |
| 345 | 20230907 | 130900 | 3102761900 | 55300 | 55300 | 55400 | 55300 | 646 |
| 346 | 20230907 | 130800 | 3067032300 | 55400 | 55300 | 55400 | 55200 | 1265 |
| 347 | 20230907 | 130700 | 2997083600 | 55300 | 55300 | 55300 | 55200 | 564 |
| 348 | 20230907 | 130600 | 2965941700 | 55300 | 55300 | 55400 | 55300 | 760 |
| 349 | 20230907 | 130500 | 2923901800 | 55400 | 55300 | 55400 | 55300 | 524 |
| 350 | 20230907 | 130400 | 2894922400 | 55300 | 55300 | 55400 | 55300 | 522 |
| 351 | 20230907 | 130300 | 2866046400 | 55400 | 55300 | 55500 | 55300 | 1101 |
| 352 | 20230907 | 130200 | 2805093000 | 55300 | 55400 | 55500 | 55300 | 713 |
| 353 | 20230907 | 130100 | 2765608900 | 55300 | 55300 | 55500 | 55300 | 533 |
| 354 | 20230907 | 130000 | 2736121700 | 55300 | 55400 | 55500 | 55300 | 687 |
| 355 | 20230907 | 125900 | 2698094000 | 55500 | 55400 | 55500 | 55400 | 285 |
| 356 | 20230907 | 125800 | 2682298000 | 55500 | 55400 | 55500 | 55400 | 55 |
| 357 | 20230907 | 125700 | 2679248500 | 55400 | 55500 | 55500 | 55400 | 28 |
| 358 | 20230907 | 125600 | 2677696400 | 55500 | 55500 | 55500 | 55400 | 26 |
| 359 | 20230907 | 125500 | 2676255200 | 55400 | 55400 | 55500 | 55400 | 29 |
| 360 | 20230907 | 125400 | 2674647800 | 55500 | 55400 | 55500 | 55400 | 125 |
| 361 | 20230907 | 125300 | 2667722200 | 55500 | 55500 | 55500 | 55400 | 83 |
| 362 | 20230907 | 125200 | 2663120900 | 55400 | 55300 | 55500 | 55300 | 355 |
| 363 | 20230907 | 125100 | 2643441500 | 55400 | 55400 | 55400 | 55300 | 61 |
| 364 | 20230907 | 125000 | 2640063800 | 55300 | 55300 | 55400 | 55300 | 76 |
| 365 | 20230907 | 124900 | 2635857300 | 55300 | 55400 | 55400 | 55300 | 79 |
| 366 | 20230907 | 124800 | 2631482300 | 55400 | 55300 | 55400 | 55300 | 57 |
| 367 | 20230907 | 124700 | 2628328400 | 55300 | 55300 | 55400 | 55300 | 86 |
| 368 | 20230907 | 124600 | 2623571500 | 55300 | 55300 | 55400 | 55300 | 66 |
| 369 | 20230907 | 124500 | 2619919100 | 55300 | 55300 | 55400 | 55300 | 68 |
| 370 | 20230907 | 124400 | 2616155200 | 55400 | 55400 | 55400 | 55300 | 45 |
| 371 | 20230907 | 124300 | 2613664300 | 55300 | 55400 | 55400 | 55300 | 38 |
| 372 | 20230907 | 124200 | 2611562300 | 55300 | 55400 | 55400 | 55300 | 28 |
| 373 | 20230907 | 124100 | 2610012000 | 55300 | 55300 | 55400 | 55300 | 42 |
| 374 | 20230907 | 124000 | 2607689000 | 55400 | 55400 | 55400 | 55300 | 127 |
| 375 | 20230907 | 123900 | 2600665400 | 55300 | 55300 | 55400 | 55300 | 33 |
| 376 | 20230907 | 123800 | 2598840200 | 55300 | 55400 | 55400 | 55300 | 38 |
| 377 | 20230907 | 123700 | 2596738700 | 55300 | 55300 | 55400 | 55300 | 30 |
| 378 | 20230907 | 123600 | 2595078800 | 55300 | 55400 | 55400 | 55300 | 79 |
| 379 | 20230907 | 123500 | 2590710000 | 55400 | 55400 | 55400 | 55300 | 61 |
| 380 | 20230907 | 123400 | 2587333000 | 55400 | 55300 | 55400 | 55300 | 43 |
| 381 | 20230907 | 123300 | 2584954900 | 55300 | 55300 | 55300 | 55300 | 15 |
| 382 | 20230907 | 123200 | 2584125400 | 55400 | 55300 | 55400 | 55300 | 49 |
| 383 | 20230907 | 123100 | 2581414700 | 55300 | 55300 | 55400 | 55300 | 40 |
| 384 | 20230907 | 123000 | 2579200300 | 55300 | 55400 | 55500 | 55300 | 331 |
| 385 | 20230907 | 122900 | 2560864500 | 55500 | 55400 | 55500 | 55400 | 84 |
| 386 | 20230907 | 122800 | 2556210300 | 55500 | 55400 | 55500 | 55400 | 19 |
| 387 | 20230907 | 122700 | 2555157200 | 55500 | 55400 | 55500 | 55400 | 16 |
| 388 | 20230907 | 122600 | 2554270600 | 55400 | 55500 | 55500 | 55400 | 34 |
| 389 | 20230907 | 122500 | 2552386200 | 55400 | 55400 | 55500 | 55400 | 40 |
| 390 | 20230907 | 122400 | 2550169200 | 55400 | 55400 | 55500 | 55400 | 29 |
| 391 | 20230907 | 122300 | 2548562200 | 55500 | 55400 | 55500 | 55400 | 909 |
| 392 | 20230907 | 122200 | 2498194100 | 55400 | 55400 | 55400 | 55400 | 26 |
| 393 | 20230907 | 122100 | 2496753700 | 55400 | 55500 | 55500 | 55400 | 63 |
| 394 | 20230907 | 122000 | 2493262500 | 55400 | 55400 | 55400 | 55400 | 31 |
| 395 | 20230907 | 121900 | 2491545100 | 55400 | 55400 | 55500 | 55400 | 31 |
| 396 | 20230907 | 121800 | 2489826300 | 55400 | 55500 | 55500 | 55400 | 19 |
| 397 | 20230907 | 121700 | 2488773100 | 55400 | 55500 | 55500 | 55400 | 312 |
| 398 | 20230907 | 121600 | 2471461700 | 55500 | 55500 | 55500 | 55400 | 154 |
| 399 | 20230907 | 121500 | 2462924900 | 55500 | 55500 | 55500 | 55400 | 82 |
| 400 | 20230907 | 121400 | 2458377100 | 55500 | 55400 | 55500 | 55400 | 47 |
| 401 | 20230907 | 121300 | 2455772000 | 55400 | 55400 | 55500 | 55400 | 23 |
| 402 | 20230907 | 121200 | 2454497000 | 55400 | 55400 | 55500 | 55400 | 24 |
| 403 | 20230907 | 121100 | 2453166600 | 55400 | 55400 | 55500 | 55400 | 61 |
| 404 | 20230907 | 121000 | 2449784800 | 55500 | 55500 | 55500 | 55400 | 26 |
| 405 | 20230907 | 120900 | 2448343100 | 55500 | 55400 | 55500 | 55400 | 35 |
| 406 | 20230907 | 120800 | 2446402500 | 55500 | 55500 | 55500 | 55400 | 62 |
| 407 | 20230907 | 120700 | 2442965600 | 55500 | 55500 | 55500 | 55400 | 43 |
| 408 | 20230907 | 120600 | 2440580900 | 55400 | 55500 | 55500 | 55400 | 132 |
| 409 | 20230907 | 120500 | 2433267600 | 55500 | 55500 | 55500 | 55400 | 49 |
| 410 | 20230907 | 120400 | 2430550100 | 55400 | 55400 | 55500 | 55400 | 28 |
| 411 | 20230907 | 120300 | 2428998600 | 55500 | 55500 | 55500 | 55400 | 63 |
| 412 | 20230907 | 120200 | 2425504300 | 55400 | 55400 | 55500 | 55400 | 115 |
| 413 | 20230907 | 120100 | 2419129300 | 55500 | 55500 | 55500 | 55400 | 190 |
| 414 | 20230907 | 120000 | 2408596100 | 55400 | 55400 | 55500 | 55400 | 44 |
| 415 | 20230907 | 115900 | 2406156500 | 55400 | 55500 | 55600 | 55400 | 62 |
| 416 | 20230907 | 115800 | 2402717900 | 55500 | 55400 | 55500 | 55400 | 24 |
| 417 | 20230907 | 115700 | 2401387500 | 55400 | 55500 | 55500 | 55400 | 32 |
| 418 | 20230907 | 115600 | 2399613300 | 55500 | 55500 | 55500 | 55400 | 40 |
| 419 | 20230907 | 115500 | 2397396400 | 55500 | 55400 | 55500 | 55400 | 84 |
| 420 | 20230907 | 115400 | 2392736900 | 55500 | 55400 | 55500 | 55400 | 26 |
| 421 | 20230907 | 115300 | 2391295300 | 55400 | 55500 | 55500 | 55400 | 49 |
| 422 | 20230907 | 115200 | 2388577400 | 55400 | 55400 | 55500 | 55400 | 59 |
| 423 | 20230907 | 115100 | 2385306800 | 55400 | 55400 | 55500 | 55400 | 20 |
| 424 | 20230907 | 115000 | 2384198400 | 55400 | 55500 | 55500 | 55400 | 51 |
| 425 | 20230907 | 114900 | 2381371800 | 55400 | 55400 | 55500 | 55400 | 35 |
| 426 | 20230907 | 114800 | 2379431200 | 55500 | 55500 | 55500 | 55400 | 37 |
| 427 | 20230907 | 114700 | 2377379800 | 55400 | 55400 | 55400 | 55400 | 36 |
| 428 | 20230907 | 114600 | 2375385400 | 55400 | 55400 | 55500 | 55400 | 20 |
| 429 | 20230907 | 114500 | 2374277000 | 55400 | 55500 | 55500 | 55400 | 82 |
| 430 | 20230907 | 114400 | 2369732200 | 55400 | 55400 | 55500 | 55400 | 39 |
| 431 | 20230907 | 114300 | 2367569800 | 55400 | 55500 | 55600 | 55400 | 34 |
| 432 | 20230907 | 114200 | 2365683900 | 55600 | 55400 | 55600 | 55400 | 287 |
| 433 | 20230907 | 114100 | 2349768200 | 55500 | 55500 | 55500 | 55400 | 47 |
| 434 | 20230907 | 114000 | 2347162000 | 55400 | 55400 | 55400 | 55400 | 28 |
| 435 | 20230907 | 113900 | 2345610800 | 55400 | 55400 | 55500 | 55400 | 132 |
| 436 | 20230907 | 113800 | 2338286400 | 55400 | 55500 | 55500 | 55400 | 462 |
| 437 | 20230907 | 113700 | 2312648600 | 55400 | 55300 | 55500 | 55300 | 372 |
| 438 | 20230907 | 113600 | 2292040100 | 55400 | 55400 | 55400 | 55300 | 68 |
| 439 | 20230907 | 113500 | 2288274300 | 55300 | 55400 | 55400 | 55300 | 106 |
| 440 | 20230907 | 113400 | 2282404200 | 55400 | 55300 | 55400 | 55300 | 38 |
| 441 | 20230907 | 113300 | 2280301700 | 55300 | 55300 | 55400 | 55300 | 64 |
| 442 | 20230907 | 113200 | 2276759200 | 55400 | 55300 | 55400 | 55300 | 33 |
| 443 | 20230907 | 113100 | 2274933400 | 55300 | 55300 | 55300 | 55300 | 14 |
| 444 | 20230907 | 113000 | 2274159200 | 55300 | 55300 | 55400 | 55300 | 62 |
| 445 | 20230907 | 112900 | 2270728900 | 55300 | 55300 | 55400 | 55300 | 190 |
| 446 | 20230907 | 112800 | 2260206600 | 55300 | 55300 | 55400 | 55300 | 22 |
| 447 | 20230907 | 112700 | 2258989400 | 55400 | 55400 | 55400 | 55300 | 21 |
| 448 | 20230907 | 112600 | 2257826700 | 55300 | 55400 | 55400 | 55300 | 32 |
| 449 | 20230907 | 112500 | 2256057000 | 55400 | 55300 | 55400 | 55300 | 19 |
| 450 | 20230907 | 112400 | 2255005900 | 55300 | 55300 | 55400 | 55300 | 33 |
| 451 | 20230907 | 112300 | 2253180600 | 55300 | 55300 | 55400 | 55300 | 27 |
| 452 | 20230907 | 112200 | 2251687100 | 55300 | 55400 | 55400 | 55300 | 32 |
| 453 | 20230907 | 112100 | 2249917100 | 55400 | 55400 | 55400 | 55300 | 33 |
| 454 | 20230907 | 112000 | 2248091600 | 55300 | 55400 | 55400 | 55300 | 26 |
| 455 | 20230907 | 111900 | 2246653700 | 55300 | 55300 | 55400 | 55300 | 255 |
| 456 | 20230907 | 111800 | 2232548400 | 55400 | 55400 | 55400 | 55300 | 46 |
| 457 | 20230907 | 111700 | 2230003700 | 55300 | 55400 | 55400 | 55300 | 172 |
| 458 | 20230907 | 111600 | 2220476000 | 55400 | 55400 | 55400 | 55300 | 52 |
| 459 | 20230907 | 111500 | 2217599000 | 55300 | 55300 | 55300 | 55300 | 11 |
| 460 | 20230907 | 111400 | 2216990700 | 55300 | 55300 | 55400 | 55300 | 110 |
| 461 | 20230907 | 111300 | 2210901000 | 55300 | 55300 | 55400 | 55300 | 17 |
| 462 | 20230907 | 111200 | 2209960400 | 55400 | 55300 | 55400 | 55300 | 32 |
| 463 | 20230907 | 111100 | 2208189800 | 55300 | 55300 | 55400 | 55300 | 113 |
| 464 | 20230907 | 111000 | 2201940300 | 55300 | 55300 | 55300 | 55300 | 76 |
| 465 | 20230907 | 110900 | 2197737500 | 55400 | 55300 | 55400 | 55300 | 27 |
| 466 | 20230907 | 110800 | 2196244000 | 55400 | 55400 | 55400 | 55300 | 37 |
| 467 | 20230907 | 110700 | 2194197300 | 55300 | 55300 | 55400 | 55300 | 43 |
| 468 | 20230907 | 110600 | 2191818900 | 55300 | 55400 | 55400 | 55300 | 118 |
| 469 | 20230907 | 110500 | 2185292300 | 55400 | 55300 | 55400 | 55300 | 46 |
| 470 | 20230907 | 110400 | 2182747600 | 55300 | 55300 | 55300 | 55300 | 61 |
| 471 | 20230907 | 110300 | 2179374300 | 55300 | 55400 | 55400 | 55300 | 35 |
| 472 | 20230907 | 110200 | 2177437000 | 55400 | 55300 | 55400 | 55300 | 39 |
| 473 | 20230907 | 110100 | 2175277700 | 55300 | 55400 | 55400 | 55300 | 105 |
| 474 | 20230907 | 110000 | 2169463200 | 55300 | 55400 | 55400 | 55300 | 143 |
| 475 | 20230907 | 105900 | 2161554800 | 55300 | 55400 | 55400 | 55300 | 14 |
| 476 | 20230907 | 105800 | 2160780400 | 55400 | 55400 | 55400 | 55300 | 95 |
| 477 | 20230907 | 105700 | 2155517500 | 55400 | 55300 | 55400 | 55300 | 25 |
| 478 | 20230907 | 105600 | 2154133800 | 55300 | 55400 | 55400 | 55300 | 36 |
| 479 | 20230907 | 105500 | 2152142000 | 55400 | 55300 | 55400 | 55300 | 190 |
| 480 | 20230907 | 105400 | 2141633600 | 55400 | 55300 | 55400 | 55300 | 254 |
| 481 | 20230907 | 105300 | 2127562200 | 55400 | 55300 | 55400 | 55300 | 109 |
| 482 | 20230907 | 105200 | 2121534200 | 55300 | 55400 | 55400 | 55300 | 122 |
| 483 | 20230907 | 105100 | 2114776900 | 55400 | 55400 | 55400 | 55300 | 141 |
| 484 | 20230907 | 105000 | 2106979400 | 55400 | 55300 | 55400 | 55300 | 40 |
| 485 | 20230907 | 104900 | 2104764900 | 55400 | 55300 | 55400 | 55300 | 12 |
| 486 | 20230907 | 104800 | 2104100600 | 55400 | 55400 | 55400 | 55300 | 3 |
| 487 | 20230907 | 104700 | 2103934500 | 55300 | 55400 | 55400 | 55300 | 5 |
| 488 | 20230907 | 104600 | 2103657800 | 55400 | 55300 | 55400 | 55300 | 103 |
| 489 | 20230907 | 104500 | 2097961600 | 55300 | 55300 | 55300 | 55200 | 683 |
| 490 | 20230907 | 104400 | 2060222900 | 55300 | 55400 | 55400 | 55300 | 94 |
| 491 | 20230907 | 104300 | 2055021800 | 55400 | 55300 | 55400 | 55300 | 35 |
| 492 | 20230907 | 104200 | 2053086000 | 55300 | 55200 | 55400 | 55200 | 292 |
| 493 | 20230907 | 104100 | 2036938800 | 55300 | 55300 | 55300 | 55200 | 28 |
| 494 | 20230907 | 104000 | 2035391000 | 55300 | 55300 | 55300 | 55200 | 629 |
| 495 | 20230907 | 103900 | 2000607900 | 55300 | 55200 | 55300 | 55200 | 64 |
| 496 | 20230907 | 103800 | 1997074400 | 55200 | 55200 | 55300 | 55200 | 87 |
| 497 | 20230907 | 103700 | 1992271300 | 55200 | 55200 | 55300 | 55200 | 137 |
| 498 | 20230907 | 103600 | 1984708800 | 55300 | 55200 | 55300 | 55200 | 23 |
| 499 | 20230907 | 103500 | 1983437900 | 55200 | 55300 | 55300 | 55200 | 404 |
| 500 | 20230907 | 103400 | 1961135700 | 55200 | 55300 | 55300 | 55200 | 8 |
| 501 | 20230907 | 103300 | 1960693800 | 55300 | 55300 | 55300 | 55200 | 672 |
| 502 | 20230907 | 103200 | 1923596200 | 55300 | 55300 | 55300 | 55200 | 1538 |
| 503 | 20230907 | 103100 | 1838557700 | 55400 | 55300 | 55400 | 55300 | 101 |
| 504 | 20230907 | 103000 | 1832965300 | 55400 | 55300 | 55400 | 55300 | 146 |
| 505 | 20230907 | 102900 | 1824889400 | 55300 | 55300 | 55400 | 55300 | 758 |
| 506 | 20230907 | 102800 | 1782966900 | 55300 | 55400 | 55400 | 55300 | 295 |
| 507 | 20230907 | 102700 | 1766652600 | 55400 | 55400 | 55400 | 55300 | 46 |
| 508 | 20230907 | 102600 | 1764104700 | 55300 | 55300 | 55400 | 55300 | 248 |
| 509 | 20230907 | 102500 | 1750365900 | 55400 | 55400 | 55500 | 55300 | 168 |
| 510 | 20230907 | 102400 | 1741058500 | 55400 | 55500 | 55500 | 55400 | 242 |
| 511 | 20230907 | 102300 | 1727651600 | 55400 | 55400 | 55500 | 55400 | 739 |
| 512 | 20230907 | 102200 | 1686710800 | 55400 | 55400 | 55400 | 55400 | 414 |
| 513 | 20230907 | 102100 | 1663775200 | 55400 | 55500 | 55500 | 55400 | 1241 |
| 514 | 20230907 | 102000 | 1594900200 | 55500 | 55500 | 55600 | 55500 | 88 |
| 515 | 20230907 | 101900 | 1590016000 | 55600 | 55500 | 55600 | 55500 | 114 |
| 516 | 20230907 | 101800 | 1583685500 | 55600 | 55600 | 55600 | 55500 | 13 |
| 517 | 20230907 | 101700 | 1582963200 | 55600 | 55600 | 55600 | 55600 | 8 |
| 518 | 20230907 | 101600 | 1582518400 | 55600 | 55500 | 55600 | 55500 | 137 |
| 519 | 20230907 | 101500 | 1574911700 | 55600 | 55600 | 55600 | 55600 | 3 |
| 520 | 20230907 | 101400 | 1574744900 | 55600 | 55600 | 55600 | 55500 | 30 |
| 521 | 20230907 | 101300 | 1573078100 | 55600 | 55600 | 55600 | 55600 | 23 |
| 522 | 20230907 | 101200 | 1571799300 | 55500 | 55500 | 55600 | 55500 | 30 |
| 523 | 20230907 | 101100 | 1570133400 | 55500 | 55400 | 55500 | 55400 | 238 |
| 524 | 20230907 | 101000 | 1556934400 | 55500 | 55500 | 55500 | 55400 | 327 |
| 525 | 20230907 | 100900 | 1538808900 | 55500 | 55400 | 55500 | 55400 | 410 |
| 526 | 20230907 | 100800 | 1516064500 | 55500 | 55500 | 55500 | 55400 | 65 |
| 527 | 20230907 | 100700 | 1512462800 | 55400 | 55400 | 55500 | 55400 | 67 |
| 528 | 20230907 | 100600 | 1508745900 | 55400 | 55500 | 55500 | 55400 | 39 |
| 529 | 20230907 | 100500 | 1506581900 | 55400 | 55500 | 55500 | 55400 | 134 |
| 530 | 20230907 | 100400 | 1499145500 | 55500 | 55500 | 55500 | 55400 | 1037 |
| 531 | 20230907 | 100300 | 1441663300 | 55500 | 55500 | 55500 | 55500 | 601 |
| 532 | 20230907 | 100200 | 1408307800 | 55500 | 55500 | 55500 | 55400 | 57 |
| 533 | 20230907 | 100100 | 1405144400 | 55500 | 55400 | 55500 | 55400 | 18 |
| 534 | 20230907 | 100000 | 1404146600 | 55400 | 55500 | 55500 | 55400 | 31 |
| 535 | 20230907 | 095900 | 1402427300 | 55400 | 55600 | 55600 | 55400 | 5945 |
| 536 | 20230907 | 095800 | 1072590500 | 55600 | 55600 | 55600 | 55600 | 143 |
| 537 | 20230907 | 095700 | 1064639700 | 55600 | 55600 | 55600 | 55600 | 344 |
| 538 | 20230907 | 095600 | 1045513300 | 55600 | 55600 | 55600 | 55600 | 120 |
| 539 | 20230907 | 095500 | 1038841300 | 55700 | 55700 | 55800 | 55600 | 1813 |
| 540 | 20230907 | 095400 | 937936600 | 55700 | 55700 | 55700 | 55700 | 15 |
| 541 | 20230907 | 095300 | 937101100 | 55700 | 55800 | 55800 | 55700 | 13 |
| 542 | 20230907 | 095200 | 936375900 | 55800 | 55700 | 55800 | 55700 | 19 |
| 543 | 20230907 | 095100 | 935316300 | 55700 | 55800 | 55800 | 55700 | 10 |
| 544 | 20230907 | 095000 | 934759200 | 55800 | 55700 | 55800 | 55700 | 141 |
| 545 | 20230907 | 094900 | 926905300 | 55700 | 55800 | 55800 | 55700 | 3 |
| 546 | 20230907 | 094800 | 926738100 | 55700 | 55700 | 55700 | 55700 | 66 |
| 547 | 20230907 | 094700 | 923061900 | 55700 | 55800 | 55800 | 55700 | 53 |
| 548 | 20230907 | 094600 | 920109700 | 55700 | 55800 | 55800 | 55700 | 317 |
| 549 | 20230907 | 094500 | 902422600 | 55700 | 55800 | 55800 | 55700 | 38 |
| 550 | 20230907 | 094400 | 900303600 | 55700 | 55800 | 55800 | 55700 | 36 |
| 551 | 20230907 | 094300 | 898297000 | 55800 | 55700 | 55800 | 55600 | 448 |
| 552 | 20230907 | 094200 | 873349600 | 55700 | 55700 | 55700 | 55700 | 805 |
| 553 | 20230907 | 094100 | 828511100 | 55700 | 55800 | 55800 | 55700 | 65 |
| 554 | 20230907 | 094000 | 824884300 | 55800 | 55800 | 55800 | 55800 | 78 |
| 555 | 20230907 | 093900 | 820531900 | 55800 | 55900 | 55900 | 55700 | 956 |
| 556 | 20230907 | 093800 | 767132500 | 56000 | 55900 | 56000 | 55900 | 6 |
| 557 | 20230907 | 093700 | 766797000 | 55900 | 56000 | 56000 | 55900 | 160 |
| 558 | 20230907 | 093600 | 757838000 | 55900 | 56100 | 56100 | 55900 | 537 |
| 559 | 20230907 | 093500 | 727788300 | 55900 | 56000 | 56100 | 55900 | 213 |
| 560 | 20230907 | 093400 | 715861800 | 56100 | 56100 | 56100 | 56100 | 1 |
| 561 | 20230907 | 093300 | 715805700 | 56100 | 55800 | 56100 | 55800 | 512 |
| 562 | 20230907 | 093200 | 687155200 | 55900 | 55900 | 55900 | 55800 | 119 |
| 563 | 20230907 | 093100 | 680503200 | 55900 | 55800 | 55900 | 55800 | 8 |
| 564 | 20230907 | 093000 | 680056700 | 55900 | 55700 | 55900 | 55700 | 726 |
| 565 | 20230907 | 092900 | 639573500 | 55700 | 55700 | 55800 | 55700 | 218 |
| 566 | 20230907 | 092800 | 627430800 | 55700 | 55800 | 55800 | 55700 | 956 |
| 567 | 20230907 | 092700 | 574086500 | 55800 | 55800 | 55900 | 55800 | 543 |
| 568 | 20230907 | 092600 | 543786600 | 55800 | 55900 | 55900 | 55800 | 32 |
| 569 | 20230907 | 092500 | 542000000 | 55800 | 55800 | 55900 | 55800 | 21 |
| 570 | 20230907 | 092400 | 540828000 | 55800 | 55900 | 55900 | 55800 | 211 |
| 571 | 20230907 | 092300 | 529034100 | 55900 | 55800 | 55900 | 55800 | 67 |
| 572 | 20230907 | 092200 | 525289300 | 55800 | 56000 | 56000 | 55800 | 223 |
| 573 | 20230907 | 092100 | 512805500 | 56000 | 56000 | 56100 | 56000 | 11 |
| 574 | 20230907 | 092000 | 512189400 | 56100 | 56100 | 56200 | 56100 | 971 |
| 575 | 20230907 | 091900 | 457713600 | 56100 | 56100 | 56100 | 56100 | 113 |
| 576 | 20230907 | 091800 | 451374300 | 56000 | 56000 | 56100 | 55800 | 517 |
| 577 | 20230907 | 091700 | 422403600 | 56000 | 55800 | 56000 | 55800 | 284 |
| 578 | 20230907 | 091600 | 406528300 | 55800 | 55800 | 55900 | 55800 | 213 |
| 579 | 20230907 | 091500 | 394641700 | 55800 | 55800 | 55900 | 55700 | 222 |
| 580 | 20230907 | 091400 | 382256000 | 55800 | 55800 | 55900 | 55700 | 329 |
| 581 | 20230907 | 091300 | 363898200 | 55800 | 55900 | 55900 | 55800 | 307 |
| 582 | 20230907 | 091200 | 346745400 | 55900 | 55900 | 55900 | 55900 | 63 |
| 583 | 20230907 | 091100 | 343223700 | 55900 | 55900 | 56000 | 55900 | 85 |
| 584 | 20230907 | 091000 | 338472100 | 55900 | 56000 | 56000 | 55900 | 227 |
| 585 | 20230907 | 090900 | 325761800 | 56000 | 56000 | 56100 | 55900 | 332 |
| 586 | 20230907 | 090800 | 307198600 | 56000 | 56000 | 56100 | 56000 | 1226 |
| 587 | 20230907 | 090700 | 238542500 | 56000 | 55900 | 56000 | 55900 | 73 |
| 588 | 20230907 | 090600 | 234461700 | 55900 | 55900 | 55900 | 55800 | 147 |
| 589 | 20230907 | 090500 | 226245600 | 55800 | 55700 | 55800 | 55700 | 310 |
| 590 | 20230907 | 090400 | 208956600 | 55700 | 55900 | 55900 | 55700 | 477 |
| 591 | 20230907 | 090300 | 182386500 | 55900 | 55700 | 55900 | 55700 | 93 |
| 592 | 20230907 | 090200 | 177205800 | 55900 | 55700 | 55900 | 55600 | 1366 |
| 593 | 20230907 | 090100 | 101172700 | 55700 | 55900 | 55900 | 55700 | 687 |
| 594 | 20230907 | 090000 | 62845000 | 56000 | 56000 | 56000 | 55800 | 1043 |