34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230915 | 192600 | 11336414200 | 98400 | 98400 | 98400 | 98400 | 5305 |
| 3 | 20230915 | 192500 | 11336414200 | 98400 | 98400 | 98400 | 98400 | 0 |
| 4 | 20230915 | 192400 | 11336414200 | 98400 | 98400 | 98400 | 98400 | 0 |
| 5 | 20230915 | 192300 | 11336414200 | 98400 | 98400 | 98400 | 98400 | 0 |
| 6 | 20230915 | 192200 | 11336414200 | 98400 | 98400 | 98400 | 98400 | 0 |
| 7 | 20230915 | 192100 | 11336414200 | 98400 | 98400 | 98400 | 98400 | 0 |
| 8 | 20230915 | 192000 | 11336414200 | 98400 | 98400 | 98400 | 98400 | 0 |
| 9 | 20230915 | 191900 | 11336414200 | 98400 | 98400 | 98400 | 98400 | 0 |
| 10 | 20230915 | 191800 | 11336414200 | 98400 | 98400 | 98400 | 98400 | 0 |
| 11 | 20230915 | 191700 | 11336414200 | 98400 | 98400 | 98400 | 98400 | 0 |
| 12 | 20230915 | 191600 | 11336414200 | 98400 | 98400 | 98400 | 98400 | 0 |
| 13 | 20230915 | 191500 | 11336414200 | 98400 | 98400 | 98400 | 98400 | 0 |
| 14 | 20230915 | 191400 | 11336414200 | 98400 | 98400 | 98400 | 98400 | 0 |
| 15 | 20230915 | 191300 | 11336414200 | 98400 | 98400 | 98400 | 98400 | 0 |
| 16 | 20230915 | 191200 | 11336414200 | 98400 | 98400 | 98400 | 98400 | 0 |
| 17 | 20230915 | 191100 | 11336414200 | 98400 | 98400 | 98400 | 98400 | 0 |
| 18 | 20230915 | 191000 | 11336414200 | 98400 | 98400 | 98400 | 98400 | 0 |
| 19 | 20230915 | 190900 | 11336414200 | 98400 | 98400 | 98400 | 98400 | 0 |
| 20 | 20230915 | 190800 | 11336414200 | 98400 | 98400 | 98400 | 98400 | 0 |
| 21 | 20230915 | 190700 | 11336414200 | 98400 | 98400 | 98400 | 98400 | 0 |
| 22 | 20230915 | 190600 | 11336414200 | 98400 | 98400 | 98400 | 98400 | 0 |
| 23 | 20230915 | 190500 | 11336414200 | 98400 | 98400 | 98400 | 98400 | 0 |
| 24 | 20230915 | 190400 | 11336414200 | 98400 | 98400 | 98400 | 98400 | 0 |
| 25 | 20230915 | 190300 | 11336414200 | 98400 | 98400 | 98400 | 98400 | 0 |
| 26 | 20230915 | 190200 | 11336414200 | 98400 | 98400 | 98400 | 98400 | 0 |
| 27 | 20230915 | 190100 | 11336414200 | 98400 | 98400 | 98400 | 98400 | 0 |
| 28 | 20230915 | 190000 | 11336414200 | 98400 | 98400 | 98400 | 98400 | 0 |
| 29 | 20230915 | 185900 | 11336414200 | 98400 | 98400 | 98400 | 98400 | 0 |
| 30 | 20230915 | 185800 | 11336414200 | 98400 | 98400 | 98400 | 98400 | 0 |
| 31 | 20230915 | 185700 | 11336414200 | 98400 | 98400 | 98400 | 98400 | 0 |
| 32 | 20230915 | 185600 | 11336414200 | 98400 | 98400 | 98400 | 98400 | 5305 |
| 33 | 20230915 | 185500 | 11336414200 | 98400 | 98400 | 98400 | 98400 | 0 |
| 34 | 20230915 | 185400 | 11336414200 | 98400 | 98400 | 98400 | 98400 | 0 |
| 35 | 20230915 | 185300 | 11336414200 | 98400 | 98400 | 98400 | 98400 | 0 |
| 36 | 20230915 | 185200 | 11336414200 | 98400 | 98400 | 98400 | 98400 | 0 |
| 37 | 20230915 | 185100 | 11336414200 | 98400 | 98400 | 98400 | 98400 | 0 |
| 38 | 20230915 | 185000 | 11336414200 | 98400 | 98400 | 98400 | 98400 | 0 |
| 39 | 20230915 | 184900 | 11336414200 | 98400 | 98400 | 98400 | 98400 | 0 |
| 40 | 20230915 | 184800 | 11336414200 | 98400 | 98400 | 98400 | 98400 | 0 |
| 41 | 20230915 | 184700 | 11336414200 | 98400 | 98400 | 98400 | 98400 | 0 |
| 42 | 20230915 | 184600 | 11336414200 | 98400 | 98400 | 98400 | 98400 | 0 |
| 43 | 20230915 | 184500 | 11336414200 | 98400 | 98400 | 98400 | 98400 | 0 |
| 44 | 20230915 | 184400 | 11336414200 | 98400 | 98400 | 98400 | 98400 | 0 |
| 45 | 20230915 | 184300 | 11336414200 | 98400 | 98400 | 98400 | 98400 | 0 |
| 46 | 20230915 | 184200 | 11336414200 | 98400 | 98400 | 98400 | 98400 | 0 |
| 47 | 20230915 | 184100 | 11336414200 | 98400 | 98400 | 98400 | 98400 | 0 |
| 48 | 20230915 | 184000 | 11336414200 | 98400 | 98400 | 98400 | 98400 | 0 |
| 49 | 20230915 | 183900 | 11336414200 | 98400 | 98400 | 98400 | 98400 | 0 |
| 50 | 20230915 | 183800 | 11336414200 | 98400 | 98400 | 98400 | 98400 | 0 |
| 51 | 20230915 | 183700 | 11336414200 | 98400 | 98400 | 98400 | 98400 | 0 |
| 52 | 20230915 | 183600 | 11336414200 | 98400 | 98400 | 98400 | 98400 | 0 |
| 53 | 20230915 | 183500 | 11336414200 | 98400 | 98400 | 98400 | 98400 | 0 |
| 54 | 20230915 | 183400 | 11336414200 | 98400 | 98400 | 98400 | 98400 | 0 |
| 55 | 20230915 | 183300 | 11336414200 | 98400 | 98400 | 98400 | 98400 | 0 |
| 56 | 20230915 | 183200 | 11336414200 | 98400 | 98400 | 98400 | 98400 | 0 |
| 57 | 20230915 | 183100 | 11336414200 | 98400 | 98400 | 98400 | 98400 | 0 |
| 58 | 20230915 | 183000 | 11336414200 | 98400 | 98400 | 98400 | 98400 | 0 |
| 59 | 20230915 | 182900 | 11336414200 | 98400 | 98400 | 98400 | 98400 | 0 |
| 60 | 20230915 | 182800 | 11336414200 | 98400 | 98400 | 98400 | 98400 | 0 |
| 61 | 20230915 | 182700 | 11336414200 | 98400 | 98400 | 98400 | 98400 | 0 |
| 62 | 20230915 | 182600 | 11336414200 | 98400 | 98400 | 98400 | 98400 | 5305 |
| 63 | 20230915 | 182500 | 11336414200 | 98400 | 98400 | 98400 | 98400 | 0 |
| 64 | 20230915 | 182400 | 11336414200 | 98400 | 98400 | 98400 | 98400 | 0 |
| 65 | 20230915 | 182300 | 11336414200 | 98400 | 98400 | 98400 | 98400 | 0 |
| 66 | 20230915 | 182200 | 11336414200 | 98400 | 98400 | 98400 | 98400 | 0 |
| 67 | 20230915 | 182100 | 11336414200 | 98400 | 98400 | 98400 | 98400 | 0 |
| 68 | 20230915 | 182000 | 11336414200 | 98400 | 98400 | 98400 | 98400 | 0 |
| 69 | 20230915 | 181900 | 11336414200 | 98400 | 98400 | 98400 | 98400 | 0 |
| 70 | 20230915 | 181800 | 11336414200 | 98400 | 98400 | 98400 | 98400 | 0 |
| 71 | 20230915 | 181700 | 11336414200 | 98400 | 98400 | 98400 | 98400 | 0 |
| 72 | 20230915 | 181600 | 11336414200 | 98400 | 98400 | 98400 | 98400 | 0 |
| 73 | 20230915 | 181500 | 11336414200 | 98400 | 98400 | 98400 | 98400 | 0 |
| 74 | 20230915 | 181400 | 11336414200 | 98400 | 98400 | 98400 | 98400 | 0 |
| 75 | 20230915 | 181300 | 11336414200 | 98400 | 98400 | 98400 | 98400 | 0 |
| 76 | 20230915 | 181200 | 11336414200 | 98400 | 98400 | 98400 | 98400 | 0 |
| 77 | 20230915 | 181100 | 11336414200 | 98400 | 98400 | 98400 | 98400 | 0 |
| 78 | 20230915 | 181000 | 11336414200 | 98400 | 98400 | 98400 | 98400 | 0 |
| 79 | 20230915 | 180900 | 11336414200 | 98400 | 98400 | 98400 | 98400 | 0 |
| 80 | 20230915 | 180800 | 11336414200 | 98400 | 98400 | 98400 | 98400 | 0 |
| 81 | 20230915 | 180700 | 11336414200 | 98400 | 98400 | 98400 | 98400 | 0 |
| 82 | 20230915 | 180600 | 11336414200 | 98400 | 98400 | 98400 | 98400 | 0 |
| 83 | 20230915 | 180500 | 11336414200 | 98400 | 98400 | 98400 | 98400 | 0 |
| 84 | 20230915 | 180400 | 11336414200 | 98400 | 98400 | 98400 | 98400 | 0 |
| 85 | 20230915 | 180300 | 11336414200 | 98400 | 98400 | 98400 | 98400 | 0 |
| 86 | 20230915 | 180200 | 11336414200 | 98400 | 98400 | 98400 | 98400 | 0 |
| 87 | 20230915 | 180100 | 11336414200 | 98400 | 98400 | 98400 | 98400 | 0 |
| 88 | 20230915 | 180000 | 11336414200 | 98400 | 98400 | 98400 | 98400 | 0 |
| 89 | 20230915 | 175900 | 11336414200 | 98400 | 98400 | 98400 | 98400 | 0 |
| 90 | 20230915 | 175800 | 11336414200 | 98400 | 98400 | 98400 | 98400 | 0 |
| 91 | 20230915 | 175700 | 11336414200 | 98400 | 98400 | 98400 | 98400 | 0 |
| 92 | 20230915 | 175600 | 11336414200 | 98400 | 98400 | 98400 | 98400 | 5305 |
| 93 | 20230915 | 175500 | 11336414200 | 98400 | 98400 | 98400 | 98400 | 0 |
| 94 | 20230915 | 175400 | 11336414200 | 98400 | 98400 | 98400 | 98400 | 0 |
| 95 | 20230915 | 175300 | 11336414200 | 98400 | 98400 | 98400 | 98400 | 0 |
| 96 | 20230915 | 175200 | 11336414200 | 98400 | 98400 | 98400 | 98400 | 0 |
| 97 | 20230915 | 175100 | 11336414200 | 98400 | 98400 | 98400 | 98400 | 0 |
| 98 | 20230915 | 175000 | 11336414200 | 98400 | 98400 | 98400 | 98400 | 0 |
| 99 | 20230915 | 174900 | 11336414200 | 98400 | 98400 | 98400 | 98400 | 0 |
| 100 | 20230915 | 174800 | 11336414200 | 98400 | 98400 | 98400 | 98400 | 0 |
| 101 | 20230915 | 174700 | 11336414200 | 98400 | 98400 | 98400 | 98400 | 0 |
| 102 | 20230915 | 174600 | 11336414200 | 98400 | 98400 | 98400 | 98400 | 0 |
| 103 | 20230915 | 174500 | 11336414200 | 98400 | 98400 | 98400 | 98400 | 0 |
| 104 | 20230915 | 174400 | 11336414200 | 98400 | 98400 | 98400 | 98400 | 0 |
| 105 | 20230915 | 174300 | 11336414200 | 98400 | 98400 | 98400 | 98400 | 0 |
| 106 | 20230915 | 174200 | 11336414200 | 98400 | 98400 | 98400 | 98400 | 0 |
| 107 | 20230915 | 174100 | 11336414200 | 98400 | 98400 | 98400 | 98400 | 0 |
| 108 | 20230915 | 174000 | 11336414200 | 98400 | 98400 | 98400 | 98400 | 0 |
| 109 | 20230915 | 173900 | 11336414200 | 98400 | 98400 | 98400 | 98400 | 0 |
| 110 | 20230915 | 173800 | 11336414200 | 98400 | 98400 | 98400 | 98400 | 0 |
| 111 | 20230915 | 173700 | 11336414200 | 98400 | 98400 | 98400 | 98400 | 0 |
| 112 | 20230915 | 173600 | 11336414200 | 98400 | 98400 | 98400 | 98400 | 0 |
| 113 | 20230915 | 173500 | 11336414200 | 98400 | 98400 | 98400 | 98400 | 0 |
| 114 | 20230915 | 173400 | 11336414200 | 98400 | 98400 | 98400 | 98400 | 0 |
| 115 | 20230915 | 173300 | 11336414200 | 98400 | 98400 | 98400 | 98400 | 0 |
| 116 | 20230915 | 173200 | 11336414200 | 98400 | 98400 | 98400 | 98400 | 0 |
| 117 | 20230915 | 173100 | 11336414200 | 98400 | 98400 | 98400 | 98400 | 0 |
| 118 | 20230915 | 173000 | 11336414200 | 98400 | 98400 | 98400 | 98400 | 0 |
| 119 | 20230915 | 172900 | 11336414200 | 98400 | 98400 | 98400 | 98400 | 0 |
| 120 | 20230915 | 172800 | 11336414200 | 98400 | 98400 | 98400 | 98400 | 0 |
| 121 | 20230915 | 172700 | 11336414200 | 98400 | 98400 | 98400 | 98400 | 0 |
| 122 | 20230915 | 172600 | 11336414200 | 98400 | 98400 | 98400 | 98400 | 5305 |
| 123 | 20230915 | 172500 | 11336414200 | 98400 | 98400 | 98400 | 98400 | 0 |
| 124 | 20230915 | 172400 | 11336414200 | 98400 | 98400 | 98400 | 98400 | 0 |
| 125 | 20230915 | 172300 | 11336414200 | 98400 | 98400 | 98400 | 98400 | 0 |
| 126 | 20230915 | 172200 | 11336414200 | 98400 | 98400 | 98400 | 98400 | 0 |
| 127 | 20230915 | 172100 | 11336414200 | 98400 | 98400 | 98400 | 98400 | 0 |
| 128 | 20230915 | 172000 | 11336414200 | 98400 | 98400 | 98400 | 98400 | 0 |
| 129 | 20230915 | 171900 | 11336414200 | 98400 | 98400 | 98400 | 98400 | 0 |
| 130 | 20230915 | 171800 | 11336414200 | 98400 | 98400 | 98400 | 98400 | 0 |
| 131 | 20230915 | 171700 | 11336414200 | 98400 | 98400 | 98400 | 98400 | 0 |
| 132 | 20230915 | 171600 | 11336414200 | 98400 | 98400 | 98400 | 98400 | 0 |
| 133 | 20230915 | 171500 | 11336414200 | 98400 | 98400 | 98400 | 98400 | 0 |
| 134 | 20230915 | 171400 | 11336414200 | 98400 | 98400 | 98400 | 98400 | 0 |
| 135 | 20230915 | 171300 | 11336414200 | 98400 | 98400 | 98400 | 98400 | 0 |
| 136 | 20230915 | 171200 | 11336414200 | 98400 | 98400 | 98400 | 98400 | 0 |
| 137 | 20230915 | 171100 | 11336414200 | 98400 | 98400 | 98400 | 98400 | 0 |
| 138 | 20230915 | 171000 | 11336414200 | 98400 | 98400 | 98400 | 98400 | 0 |
| 139 | 20230915 | 170900 | 11336414200 | 98400 | 98400 | 98400 | 98400 | 0 |
| 140 | 20230915 | 170800 | 11336414200 | 98400 | 98400 | 98400 | 98400 | 0 |
| 141 | 20230915 | 170700 | 11336414200 | 98400 | 98400 | 98400 | 98400 | 0 |
| 142 | 20230915 | 170600 | 11336414200 | 98400 | 98400 | 98400 | 98400 | 0 |
| 143 | 20230915 | 170500 | 11336414200 | 98400 | 98400 | 98400 | 98400 | 0 |
| 144 | 20230915 | 170400 | 11336414200 | 98400 | 98400 | 98400 | 98400 | 0 |
| 145 | 20230915 | 170300 | 11336414200 | 98400 | 98400 | 98400 | 98400 | 0 |
| 146 | 20230915 | 170200 | 11336414200 | 98400 | 98400 | 98400 | 98400 | 0 |
| 147 | 20230915 | 170100 | 11336414200 | 98400 | 98400 | 98400 | 98400 | 0 |
| 148 | 20230915 | 170000 | 11336414200 | 98400 | 98400 | 98400 | 98400 | 0 |
| 149 | 20230915 | 165900 | 11336414200 | 98400 | 98400 | 98400 | 98400 | 0 |
| 150 | 20230915 | 165800 | 11336414200 | 98400 | 98400 | 98400 | 98400 | 0 |
| 151 | 20230915 | 165700 | 11336414200 | 98400 | 98400 | 98400 | 98400 | 0 |
| 152 | 20230915 | 165600 | 11336414200 | 98400 | 98400 | 98400 | 98400 | 5305 |
| 153 | 20230915 | 165500 | 11336414200 | 98400 | 98400 | 98400 | 98400 | 0 |
| 154 | 20230915 | 165400 | 11336414200 | 98400 | 98400 | 98400 | 98400 | 0 |
| 155 | 20230915 | 165300 | 11336414200 | 98400 | 98400 | 98400 | 98400 | 0 |
| 156 | 20230915 | 165200 | 11336414200 | 98400 | 98400 | 98400 | 98400 | 0 |
| 157 | 20230915 | 165100 | 11336414200 | 98400 | 98400 | 98400 | 98400 | 0 |
| 158 | 20230915 | 165000 | 11336414200 | 98400 | 98400 | 98400 | 98400 | 0 |
| 159 | 20230915 | 164900 | 11336414200 | 98400 | 98400 | 98400 | 98400 | 0 |
| 160 | 20230915 | 164800 | 11336414200 | 98400 | 98400 | 98400 | 98400 | 0 |
| 161 | 20230915 | 164700 | 11336414200 | 98400 | 98400 | 98400 | 98400 | 0 |
| 162 | 20230915 | 164600 | 11336414200 | 98400 | 98400 | 98400 | 98400 | 0 |
| 163 | 20230915 | 164500 | 11336414200 | 98400 | 98400 | 98400 | 98400 | 0 |
| 164 | 20230915 | 164400 | 11336414200 | 98400 | 98400 | 98400 | 98400 | 0 |
| 165 | 20230915 | 164300 | 11336414200 | 98400 | 98400 | 98400 | 98400 | 0 |
| 166 | 20230915 | 164200 | 11336414200 | 98400 | 98400 | 98400 | 98400 | 0 |
| 167 | 20230915 | 164100 | 11336414200 | 98400 | 98400 | 98400 | 98400 | 0 |
| 168 | 20230915 | 164000 | 11336414200 | 98400 | 98400 | 98400 | 98400 | 0 |
| 169 | 20230915 | 163900 | 11336414200 | 98400 | 98400 | 98400 | 98400 | 0 |
| 170 | 20230915 | 163800 | 11336414200 | 98400 | 98400 | 98400 | 98400 | 0 |
| 171 | 20230915 | 163700 | 11336414200 | 98400 | 98400 | 98400 | 98400 | 0 |
| 172 | 20230915 | 163600 | 11336414200 | 98400 | 98400 | 98400 | 98400 | 0 |
| 173 | 20230915 | 163500 | 11336414200 | 98400 | 98400 | 98400 | 98400 | 0 |
| 174 | 20230915 | 163400 | 11336414200 | 98400 | 98400 | 98400 | 98400 | 0 |
| 175 | 20230915 | 163300 | 11336414200 | 98400 | 98400 | 98400 | 98400 | 0 |
| 176 | 20230915 | 163200 | 11336414200 | 98400 | 98400 | 98400 | 98400 | 0 |
| 177 | 20230915 | 163100 | 11336414200 | 98400 | 98400 | 98400 | 98400 | 0 |
| 178 | 20230915 | 163000 | 11336414200 | 98400 | 98400 | 98400 | 98400 | 0 |
| 179 | 20230915 | 162900 | 11336414200 | 98400 | 98400 | 98400 | 98400 | 0 |
| 180 | 20230915 | 162800 | 11336414200 | 98400 | 98400 | 98400 | 98400 | 0 |
| 181 | 20230915 | 162700 | 11336414200 | 98400 | 98400 | 98400 | 98400 | 0 |
| 182 | 20230915 | 162600 | 11336414200 | 98400 | 98400 | 98400 | 98400 | 5305 |
| 183 | 20230915 | 162500 | 11336414200 | 98400 | 98400 | 98400 | 98400 | 0 |
| 184 | 20230915 | 162400 | 11336414200 | 98400 | 98400 | 98400 | 98400 | 0 |
| 185 | 20230915 | 162300 | 11336414200 | 98400 | 98400 | 98400 | 98400 | 0 |
| 186 | 20230915 | 162200 | 11336414200 | 98400 | 98400 | 98400 | 98400 | 0 |
| 187 | 20230915 | 162100 | 11336414200 | 98400 | 98400 | 98400 | 98400 | 0 |
| 188 | 20230915 | 162000 | 11336414200 | 98400 | 98400 | 98400 | 98400 | 0 |
| 189 | 20230915 | 161900 | 11336414200 | 98400 | 98400 | 98400 | 98400 | 0 |
| 190 | 20230915 | 161800 | 11336414200 | 98400 | 98400 | 98400 | 98400 | 0 |
| 191 | 20230915 | 161700 | 11336414200 | 98400 | 98400 | 98400 | 98400 | 0 |
| 192 | 20230915 | 161600 | 11336414200 | 98400 | 98400 | 98400 | 98400 | 0 |
| 193 | 20230915 | 161500 | 11336414200 | 98400 | 98400 | 98400 | 98400 | 0 |
| 194 | 20230915 | 161400 | 11336414200 | 98400 | 98400 | 98400 | 98400 | 0 |
| 195 | 20230915 | 161300 | 11336414200 | 98400 | 98400 | 98400 | 98400 | 0 |
| 196 | 20230915 | 161200 | 11336414200 | 98400 | 98400 | 98400 | 98400 | 0 |
| 197 | 20230915 | 161100 | 11336414200 | 98400 | 98400 | 98400 | 98400 | 0 |
| 198 | 20230915 | 161000 | 11336414200 | 98400 | 98400 | 98400 | 98400 | 0 |
| 199 | 20230915 | 160900 | 11336414200 | 98400 | 98400 | 98400 | 98400 | 0 |
| 200 | 20230915 | 160800 | 11336414200 | 98400 | 98400 | 98400 | 98400 | 0 |
| 201 | 20230915 | 160700 | 11336414200 | 98400 | 98400 | 98400 | 98400 | 0 |
| 202 | 20230915 | 160600 | 11336414200 | 98400 | 98400 | 98400 | 98400 | 0 |
| 203 | 20230915 | 160500 | 11336414200 | 98400 | 98400 | 98400 | 98400 | 0 |
| 204 | 20230915 | 160400 | 11336414200 | 98400 | 98400 | 98400 | 98400 | 0 |
| 205 | 20230915 | 160300 | 11336414200 | 98400 | 98400 | 98400 | 98400 | 0 |
| 206 | 20230915 | 160200 | 11336414200 | 98400 | 98400 | 98400 | 98400 | 0 |
| 207 | 20230915 | 160100 | 11336414200 | 98400 | 98400 | 98400 | 98400 | 0 |
| 208 | 20230915 | 160000 | 11336414200 | 98400 | 98400 | 98400 | 98400 | 0 |
| 209 | 20230915 | 155900 | 11336414200 | 98400 | 98400 | 98400 | 98400 | 0 |
| 210 | 20230915 | 155800 | 11336414200 | 98400 | 98400 | 98400 | 98400 | 0 |
| 211 | 20230915 | 155700 | 11336414200 | 98400 | 98400 | 98400 | 98400 | 0 |
| 212 | 20230915 | 155600 | 11336414200 | 98400 | 98400 | 98400 | 98400 | 5305 |
| 213 | 20230915 | 155500 | 11336414200 | 98400 | 98400 | 98400 | 98400 | 0 |
| 214 | 20230915 | 155400 | 11336414200 | 98400 | 98400 | 98400 | 98400 | 0 |
| 215 | 20230915 | 155300 | 11336414200 | 98400 | 98400 | 98400 | 98400 | 0 |
| 216 | 20230915 | 155200 | 11336414200 | 98400 | 98400 | 98400 | 98400 | 0 |
| 217 | 20230915 | 155100 | 11336414200 | 98400 | 98400 | 98400 | 98400 | 0 |
| 218 | 20230915 | 155000 | 11336414200 | 98400 | 98400 | 98400 | 98400 | 0 |
| 219 | 20230915 | 154900 | 11336414200 | 98400 | 98400 | 98400 | 98400 | 0 |
| 220 | 20230915 | 154800 | 11336414200 | 98400 | 98400 | 98400 | 98400 | 0 |
| 221 | 20230915 | 154700 | 11336414200 | 98400 | 98400 | 98400 | 98400 | 0 |
| 222 | 20230915 | 154600 | 11336414200 | 98400 | 98400 | 98400 | 98400 | 0 |
| 223 | 20230915 | 154500 | 11336414200 | 98400 | 98400 | 98400 | 98400 | 0 |
| 224 | 20230915 | 154400 | 11336414200 | 98400 | 98400 | 98400 | 98400 | 0 |
| 225 | 20230915 | 154300 | 11336414200 | 98400 | 98400 | 98400 | 98400 | 0 |
| 226 | 20230915 | 154200 | 11336414200 | 98400 | 98400 | 98400 | 98400 | 0 |
| 227 | 20230915 | 154100 | 11336414200 | 98400 | 98400 | 98400 | 98400 | 0 |
| 228 | 20230915 | 154000 | 11336414200 | 98400 | 98400 | 98400 | 98400 | 0 |
| 229 | 20230915 | 153900 | 11336414200 | 98400 | 98400 | 98400 | 98400 | 0 |
| 230 | 20230915 | 153800 | 11336414200 | 98400 | 98400 | 98400 | 98400 | 0 |
| 231 | 20230915 | 153700 | 11336414200 | 98400 | 98400 | 98400 | 98400 | 0 |
| 232 | 20230915 | 153600 | 11336414200 | 98400 | 98400 | 98400 | 98400 | 0 |
| 233 | 20230915 | 153500 | 11336414200 | 98400 | 98400 | 98400 | 98400 | 0 |
| 234 | 20230915 | 153400 | 11336414200 | 98400 | 98400 | 98400 | 98400 | 0 |
| 235 | 20230915 | 153300 | 11336414200 | 98400 | 98400 | 98400 | 98400 | 0 |
| 236 | 20230915 | 153200 | 11336414200 | 98400 | 98400 | 98400 | 98400 | 0 |
| 237 | 20230915 | 153100 | 11336414200 | 98400 | 98400 | 98400 | 98400 | 0 |
| 238 | 20230915 | 153000 | 11336414200 | 98400 | 98400 | 98400 | 98400 | 5305 |
| 239 | 20230915 | 152900 | 10814402200 | 97800 | 97800 | 97800 | 97800 | 0 |
| 240 | 20230915 | 152800 | 10814402200 | 97800 | 97800 | 97800 | 97800 | 0 |
| 241 | 20230915 | 152700 | 10814402200 | 97800 | 97800 | 97800 | 97800 | 0 |
| 242 | 20230915 | 152600 | 10814402200 | 97800 | 97800 | 97800 | 97800 | 0 |
| 243 | 20230915 | 152500 | 10814402200 | 97800 | 97800 | 97800 | 97800 | 0 |
| 244 | 20230915 | 152400 | 10814402200 | 97800 | 97800 | 97800 | 97800 | 0 |
| 245 | 20230915 | 152300 | 10814402200 | 97800 | 97800 | 97800 | 97800 | 0 |
| 246 | 20230915 | 152200 | 10814402200 | 97800 | 97800 | 97800 | 97800 | 0 |
| 247 | 20230915 | 152100 | 10814402200 | 97800 | 97800 | 97800 | 97800 | 0 |
| 248 | 20230915 | 152000 | 10814402200 | 97800 | 97800 | 97800 | 97800 | 0 |
| 249 | 20230915 | 151900 | 10814402200 | 97800 | 97700 | 97900 | 97700 | 384 |
| 250 | 20230915 | 151800 | 10776840900 | 97700 | 97800 | 97900 | 97700 | 258 |
| 251 | 20230915 | 151700 | 10751614900 | 97800 | 97700 | 97800 | 97600 | 265 |
| 252 | 20230915 | 151600 | 10725713500 | 97500 | 97500 | 97700 | 97500 | 470 |
| 253 | 20230915 | 151500 | 10679810000 | 97500 | 97600 | 97600 | 97500 | 555 |
| 254 | 20230915 | 151400 | 10625645100 | 97600 | 97400 | 97600 | 97400 | 838 |
| 255 | 20230915 | 151300 | 10543984800 | 97300 | 97300 | 97400 | 97300 | 113 |
| 256 | 20230915 | 151200 | 10532979600 | 97400 | 97400 | 97400 | 97300 | 6 |
| 257 | 20230915 | 151100 | 10532395300 | 97400 | 97300 | 97400 | 97300 | 5 |
| 258 | 20230915 | 151000 | 10531908700 | 97400 | 97500 | 97500 | 97300 | 421 |
| 259 | 20230915 | 150900 | 10490896100 | 97500 | 97500 | 97600 | 97500 | 38 |
| 260 | 20230915 | 150800 | 10487187900 | 97600 | 97500 | 97600 | 97400 | 160 |
| 261 | 20230915 | 150700 | 10471593800 | 97400 | 97500 | 97600 | 97400 | 128 |
| 262 | 20230915 | 150600 | 10459113500 | 97500 | 97400 | 97500 | 97400 | 117 |
| 263 | 20230915 | 150500 | 10447706300 | 97500 | 97500 | 97600 | 97500 | 247 |
| 264 | 20230915 | 150400 | 10423623700 | 97600 | 97600 | 97600 | 97500 | 112 |
| 265 | 20230915 | 150300 | 10412699200 | 97500 | 97600 | 97600 | 97500 | 85 |
| 266 | 20230915 | 150200 | 10404409300 | 97600 | 97500 | 97600 | 97500 | 741 |
| 267 | 20230915 | 150100 | 10332158900 | 97500 | 97500 | 97500 | 97400 | 257 |
| 268 | 20230915 | 150000 | 10307101500 | 97500 | 97500 | 97500 | 97400 | 104 |
| 269 | 20230915 | 145900 | 10296961900 | 97500 | 97400 | 97500 | 97400 | 5 |
| 270 | 20230915 | 145800 | 10296474600 | 97500 | 97400 | 97500 | 97400 | 6 |
| 271 | 20230915 | 145700 | 10295889800 | 97500 | 97400 | 97500 | 97400 | 41 |
| 272 | 20230915 | 145600 | 10291892400 | 97500 | 97400 | 97500 | 97400 | 8 |
| 273 | 20230915 | 145500 | 10291112700 | 97500 | 97400 | 97500 | 97400 | 26 |
| 274 | 20230915 | 145400 | 10288578100 | 97500 | 97500 | 97500 | 97400 | 9 |
| 275 | 20230915 | 145300 | 10287700700 | 97500 | 97400 | 97500 | 97400 | 4 |
| 276 | 20230915 | 145200 | 10287310900 | 97400 | 97400 | 97500 | 97400 | 114 |
| 277 | 20230915 | 145100 | 10276206200 | 97500 | 97300 | 97500 | 97300 | 1361 |
| 278 | 20230915 | 145000 | 10143752000 | 97300 | 97000 | 97300 | 97000 | 1031 |
| 279 | 20230915 | 144900 | 10043546000 | 97000 | 97100 | 97100 | 97000 | 46 |
| 280 | 20230915 | 144800 | 10039079800 | 97100 | 97100 | 97200 | 97000 | 314 |
| 281 | 20230915 | 144700 | 10008603200 | 97100 | 97200 | 97200 | 97100 | 38 |
| 282 | 20230915 | 144600 | 10004910400 | 97100 | 97100 | 97100 | 97100 | 1 |
| 283 | 20230915 | 144500 | 10004813300 | 97100 | 97200 | 97200 | 97100 | 70 |
| 284 | 20230915 | 144400 | 9998014100 | 97200 | 97100 | 97200 | 97100 | 7 |
| 285 | 20230915 | 144300 | 9997334200 | 97200 | 97200 | 97200 | 97200 | 119 |
| 286 | 20230915 | 144200 | 9985767400 | 97300 | 97300 | 97300 | 97200 | 82 |
| 287 | 20230915 | 144100 | 9977793500 | 97200 | 97300 | 97300 | 97200 | 142 |
| 288 | 20230915 | 144000 | 9963978800 | 97400 | 97400 | 97500 | 97300 | 19 |
| 289 | 20230915 | 143900 | 9962127400 | 97400 | 97500 | 97500 | 97400 | 177 |
| 290 | 20230915 | 143800 | 9944873300 | 97500 | 97500 | 97500 | 97500 | 4 |
| 291 | 20230915 | 143700 | 9944483300 | 97600 | 97600 | 97600 | 97500 | 33 |
| 292 | 20230915 | 143600 | 9941262600 | 97600 | 97600 | 97700 | 97500 | 60 |
| 293 | 20230915 | 143500 | 9935406700 | 97700 | 97600 | 97700 | 97600 | 238 |
| 294 | 20230915 | 143400 | 9912176300 | 97600 | 97700 | 97700 | 97600 | 53 |
| 295 | 20230915 | 143300 | 9907003400 | 97600 | 97600 | 97600 | 97600 | 39 |
| 296 | 20230915 | 143200 | 9903197000 | 97600 | 97600 | 97600 | 97600 | 34 |
| 297 | 20230915 | 143100 | 9899878600 | 97600 | 97600 | 97700 | 97600 | 7 |
| 298 | 20230915 | 143000 | 9899195300 | 97500 | 97600 | 97600 | 97500 | 44 |
| 299 | 20230915 | 142900 | 9894901000 | 97600 | 97600 | 97600 | 97600 | 9 |
| 300 | 20230915 | 142800 | 9894022600 | 97600 | 97600 | 97600 | 97600 | 39 |
| 301 | 20230915 | 142700 | 9890216200 | 97500 | 97600 | 97600 | 97500 | 34 |
| 302 | 20230915 | 142600 | 9886898200 | 97600 | 97600 | 97700 | 97600 | 4 |
| 303 | 20230915 | 142500 | 9886507700 | 97600 | 97600 | 97600 | 97600 | 71 |
| 304 | 20230915 | 142400 | 9879578100 | 97600 | 97700 | 97800 | 97600 | 126 |
| 305 | 20230915 | 142300 | 9867268000 | 97700 | 97800 | 97800 | 97700 | 20 |
| 306 | 20230915 | 142200 | 9865312200 | 97700 | 97600 | 97700 | 97600 | 117 |
| 307 | 20230915 | 142100 | 9853882500 | 97600 | 97500 | 97700 | 97500 | 70 |
| 308 | 20230915 | 142000 | 9847046900 | 97600 | 97400 | 97600 | 97400 | 16 |
| 309 | 20230915 | 141900 | 9845486100 | 97400 | 97500 | 97600 | 97400 | 569 |
| 310 | 20230915 | 141800 | 9790037000 | 97500 | 97600 | 97700 | 97500 | 72 |
| 311 | 20230915 | 141700 | 9783011500 | 97600 | 97700 | 97700 | 97500 | 233 |
| 312 | 20230915 | 141600 | 9760267800 | 97700 | 97700 | 97700 | 97700 | 8 |
| 313 | 20230915 | 141500 | 9759486200 | 97700 | 97700 | 97700 | 97700 | 35 |
| 314 | 20230915 | 141400 | 9756066700 | 97700 | 97800 | 97800 | 97700 | 112 |
| 315 | 20230915 | 141300 | 9745114700 | 97800 | 97800 | 97800 | 97800 | 59 |
| 316 | 20230915 | 141200 | 9739344500 | 97800 | 97800 | 97900 | 97800 | 6 |
| 317 | 20230915 | 141100 | 9738757600 | 97800 | 97800 | 97800 | 97800 | 47 |
| 318 | 20230915 | 141000 | 9734161000 | 97800 | 98000 | 98000 | 97800 | 215 |
| 319 | 20230915 | 140900 | 9713106000 | 98000 | 98000 | 98100 | 98000 | 14 |
| 320 | 20230915 | 140800 | 9711733000 | 98100 | 98200 | 98200 | 98100 | 175 |
| 321 | 20230915 | 140700 | 9694565000 | 98200 | 98100 | 98200 | 98100 | 65 |
| 322 | 20230915 | 140600 | 9688185800 | 98200 | 98000 | 98300 | 98000 | 465 |
| 323 | 20230915 | 140500 | 9642568700 | 98000 | 97900 | 98000 | 97900 | 25 |
| 324 | 20230915 | 140400 | 9640120500 | 97800 | 98000 | 98000 | 97800 | 192 |
| 325 | 20230915 | 140300 | 9621327200 | 97900 | 97900 | 97900 | 97900 | 206 |
| 326 | 20230915 | 140200 | 9601159800 | 97900 | 97900 | 97900 | 97800 | 81 |
| 327 | 20230915 | 140100 | 9593230600 | 97700 | 97700 | 97900 | 97700 | 48 |
| 328 | 20230915 | 140000 | 9588536000 | 97600 | 97600 | 97700 | 97600 | 83 |
| 329 | 20230915 | 135900 | 9580432300 | 97600 | 97600 | 97600 | 97600 | 23 |
| 330 | 20230915 | 135800 | 9578187500 | 97700 | 97600 | 97700 | 97500 | 117 |
| 331 | 20230915 | 135700 | 9566766600 | 97700 | 97700 | 97700 | 97700 | 66 |
| 332 | 20230915 | 135600 | 9560318400 | 97900 | 98000 | 98000 | 97900 | 67 |
| 333 | 20230915 | 135500 | 9553755800 | 98000 | 97700 | 98000 | 97600 | 238 |
| 334 | 20230915 | 135400 | 9530505400 | 97800 | 98100 | 98100 | 97700 | 53 |
| 335 | 20230915 | 135300 | 9525318500 | 98100 | 97800 | 98100 | 97700 | 148 |
| 336 | 20230915 | 135200 | 9510846800 | 97800 | 97900 | 97900 | 97800 | 32 |
| 337 | 20230915 | 135100 | 9507715500 | 97900 | 97900 | 98000 | 97900 | 210 |
| 338 | 20230915 | 135000 | 9487139300 | 97900 | 97900 | 98000 | 97900 | 63 |
| 339 | 20230915 | 134900 | 9480968400 | 97900 | 97800 | 97900 | 97800 | 197 |
| 340 | 20230915 | 134800 | 9461686100 | 97800 | 97800 | 97800 | 97800 | 117 |
| 341 | 20230915 | 134700 | 9450243500 | 97700 | 97700 | 97800 | 97700 | 80 |
| 342 | 20230915 | 134600 | 9442424600 | 97700 | 97800 | 97800 | 97700 | 58 |
| 343 | 20230915 | 134500 | 9436756700 | 97700 | 97800 | 97800 | 97700 | 26 |
| 344 | 20230915 | 134400 | 9434215400 | 97800 | 97700 | 97800 | 97700 | 29 |
| 345 | 20230915 | 134300 | 9431381300 | 97700 | 97900 | 97900 | 97700 | 84 |
| 346 | 20230915 | 134200 | 9423162000 | 97900 | 97700 | 97900 | 97700 | 113 |
| 347 | 20230915 | 134100 | 9412108900 | 97700 | 97700 | 97800 | 97700 | 18 |
| 348 | 20230915 | 134000 | 9410349300 | 97700 | 97900 | 97900 | 97700 | 59 |
| 349 | 20230915 | 133900 | 9404582200 | 97900 | 97900 | 97900 | 97700 | 29 |
| 350 | 20230915 | 133800 | 9401744900 | 98000 | 97700 | 98000 | 97700 | 79 |
| 351 | 20230915 | 133700 | 9394012900 | 97600 | 97800 | 97800 | 97600 | 16 |
| 352 | 20230915 | 133600 | 9392449100 | 97700 | 97600 | 97700 | 97600 | 79 |
| 353 | 20230915 | 133500 | 9384735400 | 97600 | 97500 | 97600 | 97500 | 104 |
| 354 | 20230915 | 133400 | 9374594600 | 97400 | 97400 | 97500 | 97400 | 52 |
| 355 | 20230915 | 133300 | 9369528600 | 97400 | 97400 | 97400 | 97400 | 24 |
| 356 | 20230915 | 133200 | 9367191000 | 97600 | 97400 | 97600 | 97400 | 50 |
| 357 | 20230915 | 133100 | 9362320300 | 97400 | 97400 | 97600 | 97400 | 124 |
| 358 | 20230915 | 133000 | 9350241500 | 97500 | 97600 | 97600 | 97500 | 52 |
| 359 | 20230915 | 132900 | 9345168500 | 97600 | 97600 | 97700 | 97600 | 25 |
| 360 | 20230915 | 132800 | 9342727600 | 97600 | 97700 | 97700 | 97600 | 34 |
| 361 | 20230915 | 132700 | 9339408800 | 97700 | 97600 | 97700 | 97600 | 70 |
| 362 | 20230915 | 132600 | 9332575400 | 97500 | 97600 | 97600 | 97500 | 32 |
| 363 | 20230915 | 132500 | 9329454400 | 97600 | 97900 | 97900 | 97600 | 48 |
| 364 | 20230915 | 132400 | 9324764300 | 97900 | 97900 | 98000 | 97900 | 92 |
| 365 | 20230915 | 132300 | 9315752100 | 97900 | 98100 | 98100 | 97900 | 127 |
| 366 | 20230915 | 132200 | 9303299500 | 98200 | 98200 | 98300 | 98200 | 281 |
| 367 | 20230915 | 132100 | 9275701000 | 98300 | 98100 | 98300 | 98100 | 146 |
| 368 | 20230915 | 132000 | 9261368400 | 97900 | 97800 | 98100 | 97800 | 294 |
| 369 | 20230915 | 131900 | 9232571100 | 97700 | 97700 | 97900 | 97500 | 244 |
| 370 | 20230915 | 131800 | 9208727800 | 97700 | 97200 | 97700 | 97200 | 276 |
| 371 | 20230915 | 131700 | 9181830000 | 97100 | 97100 | 97200 | 97100 | 77 |
| 372 | 20230915 | 131600 | 9174351500 | 97200 | 97000 | 97200 | 96900 | 84 |
| 373 | 20230915 | 131500 | 9166201100 | 96900 | 97000 | 97000 | 96900 | 57 |
| 374 | 20230915 | 131400 | 9160672200 | 97000 | 97100 | 97100 | 97000 | 36 |
| 375 | 20230915 | 131300 | 9157179300 | 97100 | 96900 | 97100 | 96900 | 136 |
| 376 | 20230915 | 131200 | 9143991100 | 96900 | 96900 | 97000 | 96900 | 102 |
| 377 | 20230915 | 131100 | 9134103800 | 96900 | 96800 | 96900 | 96800 | 143 |
| 378 | 20230915 | 131000 | 9120253900 | 96900 | 96900 | 96900 | 96900 | 31 |
| 379 | 20230915 | 130900 | 9117250000 | 96900 | 96800 | 97000 | 96800 | 113 |
| 380 | 20230915 | 130800 | 9106303700 | 96900 | 96900 | 96900 | 96900 | 58 |
| 381 | 20230915 | 130700 | 9100683500 | 96900 | 96900 | 97100 | 96900 | 76 |
| 382 | 20230915 | 130600 | 9093318900 | 97000 | 96900 | 97000 | 96900 | 55 |
| 383 | 20230915 | 130500 | 9087985000 | 97000 | 96800 | 97000 | 96800 | 114 |
| 384 | 20230915 | 130400 | 9076939600 | 96900 | 96800 | 96900 | 96800 | 20 |
| 385 | 20230915 | 130300 | 9075002500 | 96800 | 96800 | 97200 | 96800 | 170 |
| 386 | 20230915 | 130200 | 9058514800 | 96800 | 96800 | 96900 | 96700 | 594 |
| 387 | 20230915 | 130100 | 9001013800 | 96800 | 96900 | 96900 | 96800 | 51 |
| 388 | 20230915 | 130000 | 8996075200 | 96900 | 96800 | 97000 | 96800 | 140 |
| 389 | 20230915 | 125900 | 8982510700 | 96900 | 96800 | 97100 | 96800 | 110 |
| 390 | 20230915 | 125800 | 8971858700 | 96800 | 97000 | 97000 | 96800 | 27 |
| 391 | 20230915 | 125700 | 8969244000 | 97000 | 96900 | 97100 | 96900 | 136 |
| 392 | 20230915 | 125600 | 8956057200 | 96900 | 97000 | 97000 | 96900 | 70 |
| 393 | 20230915 | 125500 | 8949273000 | 97000 | 97000 | 97000 | 97000 | 52 |
| 394 | 20230915 | 125400 | 8944229000 | 97100 | 97100 | 97100 | 97000 | 103 |
| 395 | 20230915 | 125300 | 8934230100 | 97000 | 97000 | 97000 | 97000 | 47 |
| 396 | 20230915 | 125200 | 8929671100 | 97100 | 97000 | 97100 | 97000 | 45 |
| 397 | 20230915 | 125100 | 8925305600 | 97000 | 97100 | 97100 | 97000 | 71 |
| 398 | 20230915 | 125000 | 8918418500 | 97100 | 97000 | 97100 | 97000 | 45 |
| 399 | 20230915 | 124900 | 8914052900 | 97000 | 97100 | 97100 | 97000 | 49 |
| 400 | 20230915 | 124800 | 8909298800 | 97100 | 97100 | 97100 | 97100 | 159 |
| 401 | 20230915 | 124700 | 8893859900 | 97100 | 97100 | 97100 | 97100 | 37 |
| 402 | 20230915 | 124600 | 8890267200 | 97200 | 97200 | 97200 | 97200 | 74 |
| 403 | 20230915 | 124500 | 8883074400 | 97200 | 97300 | 97300 | 97200 | 34 |
| 404 | 20230915 | 124400 | 8879769300 | 97300 | 97200 | 97300 | 97200 | 56 |
| 405 | 20230915 | 124300 | 8874324400 | 97200 | 97200 | 97300 | 97200 | 29 |
| 406 | 20230915 | 124200 | 8871504400 | 97300 | 97100 | 97400 | 97100 | 44 |
| 407 | 20230915 | 124100 | 8867229000 | 97100 | 97200 | 97200 | 97100 | 61 |
| 408 | 20230915 | 124000 | 8861302000 | 97200 | 97200 | 97300 | 97100 | 79 |
| 409 | 20230915 | 123900 | 8853622700 | 97200 | 97100 | 97200 | 97100 | 39 |
| 410 | 20230915 | 123800 | 8849833600 | 97100 | 97100 | 97100 | 97100 | 24 |
| 411 | 20230915 | 123700 | 8847503200 | 97100 | 97000 | 97200 | 97000 | 44 |
| 412 | 20230915 | 123600 | 8843232400 | 97100 | 97100 | 97100 | 97100 | 62 |
| 413 | 20230915 | 123500 | 8837212200 | 97100 | 97100 | 97100 | 97100 | 78 |
| 414 | 20230915 | 123400 | 8829638400 | 97200 | 97100 | 97200 | 97100 | 12 |
| 415 | 20230915 | 123300 | 8828473000 | 97000 | 97100 | 97200 | 97000 | 68 |
| 416 | 20230915 | 123200 | 8821869600 | 97100 | 97100 | 97100 | 97000 | 210 |
| 417 | 20230915 | 123100 | 8801481400 | 97100 | 97100 | 97100 | 97100 | 25 |
| 418 | 20230915 | 123000 | 8799053900 | 97100 | 97200 | 97200 | 97100 | 114 |
| 419 | 20230915 | 122900 | 8787983200 | 97200 | 97200 | 97300 | 97200 | 90 |
| 420 | 20230915 | 122800 | 8779234800 | 97300 | 97300 | 97300 | 97200 | 114 |
| 421 | 20230915 | 122700 | 8768150800 | 97200 | 97400 | 97400 | 97200 | 10 |
| 422 | 20230915 | 122600 | 8767178500 | 97400 | 97100 | 97400 | 97100 | 75 |
| 423 | 20230915 | 122500 | 8759892900 | 97200 | 97100 | 97200 | 97100 | 90 |
| 424 | 20230915 | 122400 | 8751153000 | 97200 | 97300 | 97300 | 97200 | 279 |
| 425 | 20230915 | 122300 | 8724018200 | 97400 | 97400 | 97400 | 97400 | 49 |
| 426 | 20230915 | 122200 | 8719245600 | 97400 | 97400 | 97500 | 97400 | 314 |
| 427 | 20230915 | 122100 | 8688660400 | 97500 | 97400 | 97700 | 97400 | 291 |
| 428 | 20230915 | 122000 | 8660290900 | 97400 | 97600 | 97600 | 97400 | 65 |
| 429 | 20230915 | 121900 | 8653955000 | 97600 | 97500 | 97600 | 97400 | 141 |
| 430 | 20230915 | 121800 | 8640216000 | 97400 | 97500 | 97500 | 97400 | 32 |
| 431 | 20230915 | 121700 | 8637099100 | 97400 | 97400 | 97500 | 97400 | 60 |
| 432 | 20230915 | 121600 | 8631254900 | 97400 | 97400 | 97400 | 97400 | 23 |
| 433 | 20230915 | 121500 | 8629014700 | 97500 | 97500 | 97500 | 97500 | 22 |
| 434 | 20230915 | 121400 | 8626869700 | 97400 | 97500 | 97500 | 97400 | 99 |
| 435 | 20230915 | 121300 | 8617222700 | 97500 | 97500 | 97600 | 97400 | 59 |
| 436 | 20230915 | 121200 | 8611473500 | 97500 | 97500 | 97600 | 97500 | 147 |
| 437 | 20230915 | 121100 | 8597138100 | 97500 | 97600 | 97600 | 97500 | 33 |
| 438 | 20230915 | 121000 | 8593920200 | 97600 | 97500 | 97600 | 97500 | 62 |
| 439 | 20230915 | 120900 | 8587874300 | 97600 | 97500 | 97600 | 97500 | 30 |
| 440 | 20230915 | 120800 | 8584948600 | 97500 | 97500 | 97600 | 97500 | 79 |
| 441 | 20230915 | 120700 | 8577244700 | 97600 | 97400 | 97600 | 97400 | 41 |
| 442 | 20230915 | 120600 | 8573247800 | 97400 | 97400 | 97600 | 97400 | 46 |
| 443 | 20230915 | 120500 | 8568766800 | 97400 | 97400 | 97500 | 97400 | 60 |
| 444 | 20230915 | 120400 | 8562919600 | 97400 | 97500 | 97500 | 97400 | 40 |
| 445 | 20230915 | 120300 | 8559022900 | 97500 | 97400 | 97500 | 97400 | 53 |
| 446 | 20230915 | 120200 | 8553860300 | 97400 | 97500 | 97500 | 97400 | 75 |
| 447 | 20230915 | 120100 | 8546552800 | 97400 | 97500 | 97500 | 97400 | 68 |
| 448 | 20230915 | 120000 | 8539925900 | 97400 | 97400 | 97400 | 97400 | 24 |
| 449 | 20230915 | 115900 | 8537588300 | 97500 | 97400 | 97500 | 97400 | 19 |
| 450 | 20230915 | 115800 | 8535737600 | 97400 | 97300 | 97600 | 97300 | 86 |
| 451 | 20230915 | 115700 | 8527358600 | 97300 | 97200 | 97700 | 97200 | 361 |
| 452 | 20230915 | 115600 | 8492178500 | 97200 | 97300 | 97300 | 97200 | 30 |
| 453 | 20230915 | 115500 | 8489260600 | 97200 | 97200 | 97200 | 97200 | 22 |
| 454 | 20230915 | 115400 | 8487122200 | 97100 | 97300 | 97300 | 97100 | 72 |
| 455 | 20230915 | 115300 | 8480125700 | 97400 | 97400 | 97400 | 97400 | 45 |
| 456 | 20230915 | 115200 | 8475742700 | 97400 | 97200 | 97400 | 97100 | 91 |
| 457 | 20230915 | 115100 | 8466894000 | 97300 | 97100 | 97400 | 97100 | 50 |
| 458 | 20230915 | 115000 | 8462031200 | 97300 | 97300 | 97400 | 97200 | 20 |
| 459 | 20230915 | 114900 | 8460085900 | 97400 | 97200 | 97400 | 97200 | 91 |
| 460 | 20230915 | 114800 | 8451236200 | 97300 | 97300 | 97300 | 97300 | 16 |
| 461 | 20230915 | 114700 | 8449679400 | 97300 | 97300 | 97400 | 97300 | 20 |
| 462 | 20230915 | 114600 | 8447732400 | 97300 | 97400 | 97500 | 97300 | 149 |
| 463 | 20230915 | 114500 | 8433221000 | 97400 | 97100 | 97400 | 97100 | 206 |
| 464 | 20230915 | 114400 | 8413175900 | 97200 | 97100 | 97200 | 97100 | 140 |
| 465 | 20230915 | 114300 | 8399580500 | 97100 | 97100 | 97200 | 97100 | 104 |
| 466 | 20230915 | 114200 | 8389481600 | 97100 | 97200 | 97300 | 97100 | 104 |
| 467 | 20230915 | 114100 | 8379372200 | 97200 | 97200 | 97200 | 97200 | 105 |
| 468 | 20230915 | 114000 | 8369166200 | 97200 | 97300 | 97300 | 97200 | 135 |
| 469 | 20230915 | 113900 | 8356032300 | 97300 | 97300 | 97300 | 97300 | 33 |
| 470 | 20230915 | 113800 | 8352821400 | 97300 | 97300 | 97400 | 97300 | 102 |
| 471 | 20230915 | 113700 | 8342895600 | 97400 | 97300 | 97400 | 97300 | 22 |
| 472 | 20230915 | 113600 | 8340754800 | 97300 | 97300 | 97400 | 97300 | 23 |
| 473 | 20230915 | 113500 | 8338516700 | 97300 | 97400 | 97400 | 97300 | 120 |
| 474 | 20230915 | 113400 | 8326840300 | 97300 | 97300 | 97300 | 97300 | 76 |
| 475 | 20230915 | 113300 | 8319445500 | 97300 | 97300 | 97400 | 97300 | 14 |
| 476 | 20230915 | 113200 | 8318082900 | 97300 | 97400 | 97400 | 97300 | 57 |
| 477 | 20230915 | 113100 | 8312531200 | 97400 | 97400 | 97500 | 97300 | 67 |
| 478 | 20230915 | 113000 | 8306007000 | 97300 | 97400 | 97500 | 97300 | 127 |
| 479 | 20230915 | 112900 | 8293640200 | 97500 | 97400 | 97500 | 97300 | 20 |
| 480 | 20230915 | 112800 | 8291692800 | 97300 | 97300 | 97400 | 97300 | 40 |
| 481 | 20230915 | 112700 | 8287800200 | 97200 | 97300 | 97500 | 97200 | 96 |
| 482 | 20230915 | 112600 | 8278462100 | 97300 | 97400 | 97400 | 97300 | 43 |
| 483 | 20230915 | 112500 | 8274277000 | 97300 | 97400 | 97400 | 97300 | 25 |
| 484 | 20230915 | 112400 | 8271844400 | 97300 | 97300 | 97300 | 97300 | 84 |
| 485 | 20230915 | 112300 | 8263671200 | 97300 | 97200 | 97400 | 97200 | 57 |
| 486 | 20230915 | 112200 | 8258126500 | 97200 | 97200 | 97400 | 97200 | 86 |
| 487 | 20230915 | 112100 | 8249755600 | 97200 | 97200 | 97200 | 97200 | 66 |
| 488 | 20230915 | 112000 | 8243340400 | 97200 | 97400 | 97400 | 97200 | 2 |
| 489 | 20230915 | 111900 | 8243145800 | 97200 | 97300 | 97300 | 97200 | 89 |
| 490 | 20230915 | 111800 | 8234490200 | 97300 | 97300 | 97300 | 97300 | 40 |
| 491 | 20230915 | 111700 | 8230598200 | 97500 | 97300 | 97500 | 97300 | 85 |
| 492 | 20230915 | 111600 | 8222313200 | 97300 | 97100 | 97300 | 97000 | 183 |
| 493 | 20230915 | 111500 | 8204539000 | 97000 | 97100 | 97100 | 97000 | 83 |
| 494 | 20230915 | 111400 | 8196485500 | 97000 | 97400 | 97400 | 97000 | 1786 |
| 495 | 20230915 | 111300 | 8023068600 | 97400 | 97400 | 97500 | 97300 | 206 |
| 496 | 20230915 | 111200 | 8003005300 | 97400 | 97400 | 97400 | 97400 | 32 |
| 497 | 20230915 | 111100 | 7999888500 | 97300 | 97500 | 97600 | 97300 | 563 |
| 498 | 20230915 | 111000 | 7945039600 | 97500 | 97600 | 97600 | 97500 | 117 |
| 499 | 20230915 | 110900 | 7933626400 | 97500 | 97500 | 97600 | 97500 | 79 |
| 500 | 20230915 | 110800 | 7925918700 | 97500 | 97500 | 97600 | 97500 | 155 |
| 501 | 20230915 | 110700 | 7910796600 | 97500 | 97700 | 97700 | 97500 | 467 |
| 502 | 20230915 | 110600 | 7865197000 | 97700 | 97800 | 97800 | 97700 | 129 |
| 503 | 20230915 | 110500 | 7852582700 | 97800 | 98000 | 98000 | 97800 | 168 |
| 504 | 20230915 | 110400 | 7836120600 | 98000 | 97800 | 98100 | 97800 | 223 |
| 505 | 20230915 | 110300 | 7814278400 | 97800 | 97900 | 97900 | 97700 | 67 |
| 506 | 20230915 | 110200 | 7807724500 | 97900 | 98000 | 98000 | 97900 | 118 |
| 507 | 20230915 | 110100 | 7796168000 | 97900 | 98000 | 98000 | 97900 | 25 |
| 508 | 20230915 | 110000 | 7793718500 | 97900 | 97900 | 98200 | 97900 | 89 |
| 509 | 20230915 | 105900 | 7784997300 | 97900 | 98000 | 98000 | 97900 | 96 |
| 510 | 20230915 | 105800 | 7775595300 | 98000 | 97900 | 98000 | 97900 | 115 |
| 511 | 20230915 | 105700 | 7764330300 | 98000 | 98100 | 98100 | 97700 | 198 |
| 512 | 20230915 | 105600 | 7744949200 | 98100 | 97800 | 98100 | 97800 | 204 |
| 513 | 20230915 | 105500 | 7724967400 | 97900 | 97900 | 98000 | 97800 | 44 |
| 514 | 20230915 | 105400 | 7720659700 | 98000 | 98000 | 98100 | 97900 | 43 |
| 515 | 20230915 | 105300 | 7716446900 | 97900 | 98000 | 98100 | 97900 | 58 |
| 516 | 20230915 | 105200 | 7710762500 | 97900 | 98100 | 98100 | 97800 | 150 |
| 517 | 20230915 | 105100 | 7696078300 | 98100 | 97800 | 98100 | 97800 | 101 |
| 518 | 20230915 | 105000 | 7686192100 | 97800 | 97800 | 97900 | 97800 | 44 |
| 519 | 20230915 | 104900 | 7681886200 | 97800 | 97800 | 98000 | 97800 | 300 |
| 520 | 20230915 | 104800 | 7652519400 | 97900 | 97800 | 97900 | 97800 | 52 |
| 521 | 20230915 | 104700 | 7647431900 | 97900 | 98000 | 98100 | 97800 | 185 |
| 522 | 20230915 | 104600 | 7629320500 | 97900 | 97700 | 98000 | 97600 | 124 |
| 523 | 20230915 | 104500 | 7617198000 | 97600 | 97800 | 97800 | 97600 | 77 |
| 524 | 20230915 | 104400 | 7609677300 | 97700 | 97700 | 97700 | 97600 | 77 |
| 525 | 20230915 | 104300 | 7602160200 | 97700 | 97800 | 97800 | 97600 | 140 |
| 526 | 20230915 | 104200 | 7588488000 | 97800 | 97700 | 97800 | 97700 | 33 |
| 527 | 20230915 | 104100 | 7585261700 | 97800 | 97700 | 97800 | 97700 | 100 |
| 528 | 20230915 | 104000 | 7575485600 | 97700 | 97700 | 97800 | 97700 | 73 |
| 529 | 20230915 | 103900 | 7568351900 | 97800 | 97800 | 97900 | 97700 | 56 |
| 530 | 20230915 | 103800 | 7562875600 | 97700 | 97800 | 97800 | 97700 | 48 |
| 531 | 20230915 | 103700 | 7558182300 | 97900 | 98000 | 98000 | 97900 | 19 |
| 532 | 20230915 | 103600 | 7556321500 | 98000 | 97800 | 98000 | 97700 | 92 |
| 533 | 20230915 | 103500 | 7547326200 | 97800 | 97700 | 97800 | 97700 | 90 |
| 534 | 20230915 | 103400 | 7538529700 | 97800 | 97900 | 97900 | 97700 | 69 |
| 535 | 20230915 | 103300 | 7531784200 | 97900 | 97700 | 97900 | 97700 | 55 |
| 536 | 20230915 | 103200 | 7526404500 | 97800 | 98000 | 98000 | 97800 | 59 |
| 537 | 20230915 | 103100 | 7520631700 | 98000 | 97700 | 98000 | 97700 | 43 |
| 538 | 20230915 | 103000 | 7516426000 | 97800 | 97700 | 97800 | 97700 | 165 |
| 539 | 20230915 | 102900 | 7500303600 | 97800 | 97800 | 97800 | 97700 | 37 |
| 540 | 20230915 | 102800 | 7496686900 | 97800 | 97700 | 97800 | 97700 | 86 |
| 541 | 20230915 | 102700 | 7488282100 | 97800 | 97800 | 97800 | 97500 | 199 |
| 542 | 20230915 | 102600 | 7468844900 | 97700 | 97900 | 98000 | 97700 | 184 |
| 543 | 20230915 | 102500 | 7450852900 | 97900 | 97900 | 97900 | 97800 | 150 |
| 544 | 20230915 | 102400 | 7436171700 | 97900 | 97900 | 98000 | 97800 | 140 |
| 545 | 20230915 | 102300 | 7422462800 | 97900 | 97900 | 97900 | 97900 | 69 |
| 546 | 20230915 | 102200 | 7415707700 | 97800 | 97900 | 97900 | 97800 | 35 |
| 547 | 20230915 | 102100 | 7412283100 | 97900 | 97800 | 97900 | 97800 | 133 |
| 548 | 20230915 | 102000 | 7399271900 | 97800 | 97900 | 98000 | 97700 | 223 |
| 549 | 20230915 | 101900 | 7377441000 | 98000 | 97900 | 98000 | 97900 | 92 |
| 550 | 20230915 | 101800 | 7368431700 | 98100 | 98100 | 98100 | 97900 | 391 |
| 551 | 20230915 | 101700 | 7330092600 | 98000 | 97800 | 98000 | 97700 | 85 |
| 552 | 20230915 | 101600 | 7321771900 | 97800 | 97800 | 97900 | 97700 | 104 |
| 553 | 20230915 | 101500 | 7311600700 | 97800 | 97600 | 97800 | 97600 | 195 |
| 554 | 20230915 | 101400 | 7292535100 | 97600 | 97600 | 97600 | 97600 | 14 |
| 555 | 20230915 | 101300 | 7291168700 | 97600 | 97800 | 97800 | 97600 | 178 |
| 556 | 20230915 | 101200 | 7273794800 | 97700 | 97400 | 97800 | 97400 | 133 |
| 557 | 20230915 | 101100 | 7260815500 | 97500 | 97500 | 97500 | 97400 | 175 |
| 558 | 20230915 | 101000 | 7243757000 | 97400 | 97400 | 97500 | 97300 | 165 |
| 559 | 20230915 | 100900 | 7227685800 | 97400 | 97500 | 97500 | 97300 | 335 |
| 560 | 20230915 | 100800 | 7195055100 | 97500 | 97700 | 97700 | 97400 | 876 |
| 561 | 20230915 | 100700 | 7109566100 | 97700 | 97800 | 97900 | 97700 | 206 |
| 562 | 20230915 | 100600 | 7089421000 | 97900 | 97900 | 97900 | 97800 | 232 |
| 563 | 20230915 | 100500 | 7066726100 | 98000 | 98100 | 98100 | 97900 | 238 |
| 564 | 20230915 | 100400 | 7043386000 | 98100 | 98300 | 98300 | 98100 | 69 |
| 565 | 20230915 | 100300 | 7036613700 | 98200 | 98500 | 98500 | 98200 | 51 |
| 566 | 20230915 | 100200 | 7031598400 | 98500 | 98600 | 98600 | 98500 | 52 |
| 567 | 20230915 | 100100 | 7026476100 | 98500 | 98500 | 98600 | 98500 | 144 |
| 568 | 20230915 | 100000 | 7012289800 | 98700 | 98200 | 98700 | 98000 | 83 |
| 569 | 20230915 | 095900 | 7004125400 | 98000 | 98100 | 98300 | 98000 | 543 |
| 570 | 20230915 | 095800 | 6950787000 | 98000 | 98000 | 98000 | 97900 | 149 |
| 571 | 20230915 | 095700 | 6936193900 | 98000 | 98100 | 98200 | 98000 | 188 |
| 572 | 20230915 | 095600 | 6917767700 | 98200 | 98000 | 98200 | 98000 | 101 |
| 573 | 20230915 | 095500 | 6907865400 | 98000 | 98300 | 98300 | 97900 | 1122 |
| 574 | 20230915 | 095400 | 6797829200 | 98300 | 98300 | 98400 | 98300 | 129 |
| 575 | 20230915 | 095300 | 6785146300 | 98300 | 98400 | 98400 | 98300 | 174 |
| 576 | 20230915 | 095200 | 6768031400 | 98600 | 98300 | 98600 | 98300 | 315 |
| 577 | 20230915 | 095100 | 6737007600 | 98300 | 98200 | 98300 | 98100 | 363 |
| 578 | 20230915 | 095000 | 6701356300 | 98200 | 98300 | 98300 | 98100 | 287 |
| 579 | 20230915 | 094900 | 6673182800 | 98300 | 98100 | 98300 | 98100 | 570 |
| 580 | 20230915 | 094800 | 6617227900 | 98300 | 97800 | 98300 | 97800 | 706 |
| 581 | 20230915 | 094700 | 6547966000 | 97800 | 98400 | 98400 | 97800 | 850 |
| 582 | 20230915 | 094600 | 6464610300 | 98400 | 98600 | 98600 | 98300 | 241 |
| 583 | 20230915 | 094500 | 6440897500 | 98600 | 98800 | 98900 | 98600 | 454 |
| 584 | 20230915 | 094400 | 6396100900 | 98800 | 99100 | 99100 | 98800 | 402 |
| 585 | 20230915 | 094300 | 6356311400 | 99100 | 99100 | 99300 | 99100 | 150 |
| 586 | 20230915 | 094200 | 6341441600 | 99100 | 99500 | 99500 | 99100 | 380 |
| 587 | 20230915 | 094100 | 6303699300 | 99500 | 99600 | 99600 | 99500 | 131 |
| 588 | 20230915 | 094000 | 6290658400 | 99600 | 99500 | 99600 | 99200 | 197 |
| 589 | 20230915 | 093900 | 6271068000 | 99500 | 99700 | 99800 | 99500 | 155 |
| 590 | 20230915 | 093800 | 6255616900 | 99800 | 99800 | 99800 | 99700 | 129 |
| 591 | 20230915 | 093700 | 6242747900 | 99800 | 99900 | 100000 | 99800 | 397 |
| 592 | 20230915 | 093600 | 6203069900 | 99800 | 99600 | 99800 | 99600 | 161 |
| 593 | 20230915 | 093500 | 6187009000 | 99600 | 99600 | 100000 | 99400 | 295 |
| 594 | 20230915 | 093400 | 6157580800 | 99700 | 100000 | 100000 | 98800 | 652 |
| 595 | 20230915 | 093300 | 6092661000 | 100100 | 100300 | 100300 | 99900 | 349 |
| 596 | 20230915 | 093200 | 6057739700 | 100500 | 100400 | 100500 | 100300 | 408 |
| 597 | 20230915 | 093100 | 6016770800 | 100400 | 99600 | 100400 | 99600 | 482 |
| 598 | 20230915 | 093000 | 5968571000 | 99600 | 99400 | 99600 | 98800 | 1259 |
| 599 | 20230915 | 092900 | 5843600300 | 99400 | 99900 | 99900 | 99400 | 442 |
| 600 | 20230915 | 092800 | 5799555700 | 99800 | 99900 | 100000 | 99800 | 215 |
| 601 | 20230915 | 092700 | 5778072700 | 99900 | 99900 | 100200 | 99800 | 265 |
| 602 | 20230915 | 092600 | 5751591400 | 99900 | 99900 | 100200 | 99500 | 647 |
| 603 | 20230915 | 092500 | 5686932800 | 100000 | 100200 | 100200 | 99900 | 951 |
| 604 | 20230915 | 092400 | 5591802700 | 100200 | 100700 | 100700 | 100200 | 744 |
| 605 | 20230915 | 092300 | 5517080400 | 101000 | 101200 | 101200 | 100300 | 1174 |
| 606 | 20230915 | 092200 | 5398708100 | 101200 | 101400 | 101400 | 101200 | 204 |
| 607 | 20230915 | 092100 | 5378030900 | 101400 | 101200 | 101500 | 101100 | 478 |
| 608 | 20230915 | 092000 | 5329579700 | 101100 | 101200 | 101200 | 101100 | 702 |
| 609 | 20230915 | 091900 | 5258550600 | 101200 | 101300 | 101700 | 101100 | 504 |
| 610 | 20230915 | 091800 | 5207463500 | 101500 | 101100 | 101700 | 100900 | 1201 |
| 611 | 20230915 | 091700 | 5086005600 | 101100 | 101700 | 101800 | 101100 | 991 |
| 612 | 20230915 | 091600 | 4985569800 | 101700 | 101700 | 101900 | 101500 | 552 |
| 613 | 20230915 | 091500 | 4929421400 | 101500 | 101900 | 102400 | 101300 | 2198 |
| 614 | 20230915 | 091400 | 4705301500 | 101900 | 101800 | 102000 | 101200 | 1511 |
| 615 | 20230915 | 091300 | 4551676500 | 101900 | 102200 | 102400 | 101900 | 4800 |
| 616 | 20230915 | 091200 | 4061958800 | 102300 | 102800 | 103100 | 102200 | 2038 |
| 617 | 20230915 | 091100 | 3852784100 | 102600 | 103000 | 103900 | 102000 | 2640 |
| 618 | 20230915 | 091000 | 3580629600 | 103000 | 101300 | 103000 | 101300 | 5922 |
| 619 | 20230915 | 090900 | 2976401800 | 101300 | 100900 | 101400 | 100700 | 2019 |
| 620 | 20230915 | 090800 | 2771994400 | 100800 | 101500 | 101600 | 100800 | 1493 |
| 621 | 20230915 | 090700 | 2620956300 | 101600 | 101000 | 101600 | 100900 | 2683 |
| 622 | 20230915 | 090600 | 2349222500 | 101000 | 100200 | 101000 | 100200 | 3646 |
| 623 | 20230915 | 090500 | 1982556300 | 100000 | 99800 | 101000 | 99600 | 7447 |
| 624 | 20230915 | 090400 | 1235572000 | 99700 | 98800 | 99800 | 98400 | 3263 |
| 625 | 20230915 | 090300 | 912094000 | 98800 | 98200 | 98900 | 98100 | 2519 |
| 626 | 20230915 | 090200 | 663995000 | 98200 | 98300 | 98400 | 98000 | 1623 |
| 627 | 20230915 | 090100 | 504519900 | 98300 | 97100 | 98300 | 97000 | 1769 |
| 628 | 20230915 | 090000 | 331561400 | 97000 | 96600 | 97300 | 96600 | 3427 |