34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230908 | 192600 | 29076023400 | 89300 | 89300 | 89300 | 89300 | 5355 |
| 3 | 20230908 | 192500 | 29076023400 | 89300 | 89300 | 89300 | 89300 | 0 |
| 4 | 20230908 | 192400 | 29076023400 | 89300 | 89300 | 89300 | 89300 | 0 |
| 5 | 20230908 | 192300 | 29076023400 | 89300 | 89300 | 89300 | 89300 | 0 |
| 6 | 20230908 | 192200 | 29076023400 | 89300 | 89300 | 89300 | 89300 | 0 |
| 7 | 20230908 | 192100 | 29076023400 | 89300 | 89300 | 89300 | 89300 | 0 |
| 8 | 20230908 | 192000 | 29076023400 | 89300 | 89300 | 89300 | 89300 | 0 |
| 9 | 20230908 | 191900 | 29076023400 | 89300 | 89300 | 89300 | 89300 | 0 |
| 10 | 20230908 | 191800 | 29076023400 | 89300 | 89300 | 89300 | 89300 | 0 |
| 11 | 20230908 | 191700 | 29076023400 | 89300 | 89300 | 89300 | 89300 | 0 |
| 12 | 20230908 | 191600 | 29076023400 | 89300 | 89300 | 89300 | 89300 | 0 |
| 13 | 20230908 | 191500 | 29076023400 | 89300 | 89300 | 89300 | 89300 | 0 |
| 14 | 20230908 | 191400 | 29076023400 | 89300 | 89300 | 89300 | 89300 | 0 |
| 15 | 20230908 | 191300 | 29076023400 | 89300 | 89300 | 89300 | 89300 | 0 |
| 16 | 20230908 | 191200 | 29076023400 | 89300 | 89300 | 89300 | 89300 | 0 |
| 17 | 20230908 | 191100 | 29076023400 | 89300 | 89300 | 89300 | 89300 | 0 |
| 18 | 20230908 | 191000 | 29076023400 | 89300 | 89300 | 89300 | 89300 | 0 |
| 19 | 20230908 | 190900 | 29076023400 | 89300 | 89300 | 89300 | 89300 | 0 |
| 20 | 20230908 | 190800 | 29076023400 | 89300 | 89300 | 89300 | 89300 | 0 |
| 21 | 20230908 | 190700 | 29076023400 | 89300 | 89300 | 89300 | 89300 | 0 |
| 22 | 20230908 | 190600 | 29076023400 | 89300 | 89300 | 89300 | 89300 | 0 |
| 23 | 20230908 | 190500 | 29076023400 | 89300 | 89300 | 89300 | 89300 | 0 |
| 24 | 20230908 | 190400 | 29076023400 | 89300 | 89300 | 89300 | 89300 | 0 |
| 25 | 20230908 | 190300 | 29076023400 | 89300 | 89300 | 89300 | 89300 | 0 |
| 26 | 20230908 | 190200 | 29076023400 | 89300 | 89300 | 89300 | 89300 | 0 |
| 27 | 20230908 | 190100 | 29076023400 | 89300 | 89300 | 89300 | 89300 | 0 |
| 28 | 20230908 | 190000 | 29076023400 | 89300 | 89300 | 89300 | 89300 | 0 |
| 29 | 20230908 | 185900 | 29076023400 | 89300 | 89300 | 89300 | 89300 | 0 |
| 30 | 20230908 | 185800 | 29076023400 | 89300 | 89300 | 89300 | 89300 | 0 |
| 31 | 20230908 | 185700 | 29076023400 | 89300 | 89300 | 89300 | 89300 | 0 |
| 32 | 20230908 | 185600 | 29076023400 | 89300 | 89300 | 89300 | 89300 | 5355 |
| 33 | 20230908 | 185500 | 29076023400 | 89300 | 89300 | 89300 | 89300 | 0 |
| 34 | 20230908 | 185400 | 29076023400 | 89300 | 89300 | 89300 | 89300 | 0 |
| 35 | 20230908 | 185300 | 29076023400 | 89300 | 89300 | 89300 | 89300 | 0 |
| 36 | 20230908 | 185200 | 29076023400 | 89300 | 89300 | 89300 | 89300 | 0 |
| 37 | 20230908 | 185100 | 29076023400 | 89300 | 89300 | 89300 | 89300 | 0 |
| 38 | 20230908 | 185000 | 29076023400 | 89300 | 89300 | 89300 | 89300 | 0 |
| 39 | 20230908 | 184900 | 29076023400 | 89300 | 89300 | 89300 | 89300 | 0 |
| 40 | 20230908 | 184800 | 29076023400 | 89300 | 89300 | 89300 | 89300 | 0 |
| 41 | 20230908 | 184700 | 29076023400 | 89300 | 89300 | 89300 | 89300 | 0 |
| 42 | 20230908 | 184600 | 29076023400 | 89300 | 89300 | 89300 | 89300 | 0 |
| 43 | 20230908 | 184500 | 29076023400 | 89300 | 89300 | 89300 | 89300 | 0 |
| 44 | 20230908 | 184400 | 29076023400 | 89300 | 89300 | 89300 | 89300 | 0 |
| 45 | 20230908 | 184300 | 29076023400 | 89300 | 89300 | 89300 | 89300 | 0 |
| 46 | 20230908 | 184200 | 29076023400 | 89300 | 89300 | 89300 | 89300 | 0 |
| 47 | 20230908 | 184100 | 29076023400 | 89300 | 89300 | 89300 | 89300 | 0 |
| 48 | 20230908 | 184000 | 29076023400 | 89300 | 89300 | 89300 | 89300 | 0 |
| 49 | 20230908 | 183900 | 29076023400 | 89300 | 89300 | 89300 | 89300 | 0 |
| 50 | 20230908 | 183800 | 29076023400 | 89300 | 89300 | 89300 | 89300 | 0 |
| 51 | 20230908 | 183700 | 29076023400 | 89300 | 89300 | 89300 | 89300 | 0 |
| 52 | 20230908 | 183600 | 29076023400 | 89300 | 89300 | 89300 | 89300 | 0 |
| 53 | 20230908 | 183500 | 29076023400 | 89300 | 89300 | 89300 | 89300 | 0 |
| 54 | 20230908 | 183400 | 29076023400 | 89300 | 89300 | 89300 | 89300 | 0 |
| 55 | 20230908 | 183300 | 29076023400 | 89300 | 89300 | 89300 | 89300 | 0 |
| 56 | 20230908 | 183200 | 29076023400 | 89300 | 89300 | 89300 | 89300 | 0 |
| 57 | 20230908 | 183100 | 29076023400 | 89300 | 89300 | 89300 | 89300 | 0 |
| 58 | 20230908 | 183000 | 29076023400 | 89300 | 89300 | 89300 | 89300 | 0 |
| 59 | 20230908 | 182900 | 29076023400 | 89300 | 89300 | 89300 | 89300 | 0 |
| 60 | 20230908 | 182800 | 29076023400 | 89300 | 89300 | 89300 | 89300 | 0 |
| 61 | 20230908 | 182700 | 29076023400 | 89300 | 89300 | 89300 | 89300 | 0 |
| 62 | 20230908 | 182600 | 29076023400 | 89300 | 89300 | 89300 | 89300 | 5355 |
| 63 | 20230908 | 182500 | 29076023400 | 89300 | 89300 | 89300 | 89300 | 0 |
| 64 | 20230908 | 182400 | 29076023400 | 89300 | 89300 | 89300 | 89300 | 0 |
| 65 | 20230908 | 182300 | 29076023400 | 89300 | 89300 | 89300 | 89300 | 0 |
| 66 | 20230908 | 182200 | 29076023400 | 89300 | 89300 | 89300 | 89300 | 0 |
| 67 | 20230908 | 182100 | 29076023400 | 89300 | 89300 | 89300 | 89300 | 0 |
| 68 | 20230908 | 182000 | 29076023400 | 89300 | 89300 | 89300 | 89300 | 0 |
| 69 | 20230908 | 181900 | 29076023400 | 89300 | 89300 | 89300 | 89300 | 0 |
| 70 | 20230908 | 181800 | 29076023400 | 89300 | 89300 | 89300 | 89300 | 0 |
| 71 | 20230908 | 181700 | 29076023400 | 89300 | 89300 | 89300 | 89300 | 0 |
| 72 | 20230908 | 181600 | 29076023400 | 89300 | 89300 | 89300 | 89300 | 0 |
| 73 | 20230908 | 181500 | 29076023400 | 89300 | 89300 | 89300 | 89300 | 0 |
| 74 | 20230908 | 181400 | 29076023400 | 89300 | 89300 | 89300 | 89300 | 0 |
| 75 | 20230908 | 181300 | 29076023400 | 89300 | 89300 | 89300 | 89300 | 0 |
| 76 | 20230908 | 181200 | 29076023400 | 89300 | 89300 | 89300 | 89300 | 0 |
| 77 | 20230908 | 181100 | 29076023400 | 89300 | 89300 | 89300 | 89300 | 0 |
| 78 | 20230908 | 181000 | 29076023400 | 89300 | 89300 | 89300 | 89300 | 0 |
| 79 | 20230908 | 180900 | 29076023400 | 89300 | 89300 | 89300 | 89300 | 0 |
| 80 | 20230908 | 180800 | 29076023400 | 89300 | 89300 | 89300 | 89300 | 0 |
| 81 | 20230908 | 180700 | 29076023400 | 89300 | 89300 | 89300 | 89300 | 0 |
| 82 | 20230908 | 180600 | 29076023400 | 89300 | 89300 | 89300 | 89300 | 0 |
| 83 | 20230908 | 180500 | 29076023400 | 89300 | 89300 | 89300 | 89300 | 0 |
| 84 | 20230908 | 180400 | 29076023400 | 89300 | 89300 | 89300 | 89300 | 0 |
| 85 | 20230908 | 180300 | 29076023400 | 89300 | 89300 | 89300 | 89300 | 0 |
| 86 | 20230908 | 180200 | 29076023400 | 89300 | 89300 | 89300 | 89300 | 0 |
| 87 | 20230908 | 180100 | 29076023400 | 89300 | 89300 | 89300 | 89300 | 0 |
| 88 | 20230908 | 180000 | 29076023400 | 89300 | 89300 | 89300 | 89300 | 0 |
| 89 | 20230908 | 175900 | 29076023400 | 89300 | 89300 | 89300 | 89300 | 0 |
| 90 | 20230908 | 175800 | 29076023400 | 89300 | 89300 | 89300 | 89300 | 0 |
| 91 | 20230908 | 175700 | 29076023400 | 89300 | 89300 | 89300 | 89300 | 0 |
| 92 | 20230908 | 175600 | 29076023400 | 89300 | 89300 | 89300 | 89300 | 5355 |
| 93 | 20230908 | 175500 | 29076023400 | 89300 | 89300 | 89300 | 89300 | 0 |
| 94 | 20230908 | 175400 | 29076023400 | 89300 | 89300 | 89300 | 89300 | 0 |
| 95 | 20230908 | 175300 | 29076023400 | 89300 | 89300 | 89300 | 89300 | 0 |
| 96 | 20230908 | 175200 | 29076023400 | 89300 | 89300 | 89300 | 89300 | 0 |
| 97 | 20230908 | 175100 | 29076023400 | 89300 | 89300 | 89300 | 89300 | 0 |
| 98 | 20230908 | 175000 | 29076023400 | 89300 | 89300 | 89300 | 89300 | 0 |
| 99 | 20230908 | 174900 | 29076023400 | 89300 | 89300 | 89300 | 89300 | 0 |
| 100 | 20230908 | 174800 | 29076023400 | 89300 | 89300 | 89300 | 89300 | 0 |
| 101 | 20230908 | 174700 | 29076023400 | 89300 | 89300 | 89300 | 89300 | 0 |
| 102 | 20230908 | 174600 | 29076023400 | 89300 | 89300 | 89300 | 89300 | 0 |
| 103 | 20230908 | 174500 | 29076023400 | 89300 | 89300 | 89300 | 89300 | 0 |
| 104 | 20230908 | 174400 | 29076023400 | 89300 | 89300 | 89300 | 89300 | 0 |
| 105 | 20230908 | 174300 | 29076023400 | 89300 | 89300 | 89300 | 89300 | 0 |
| 106 | 20230908 | 174200 | 29076023400 | 89300 | 89300 | 89300 | 89300 | 0 |
| 107 | 20230908 | 174100 | 29076023400 | 89300 | 89300 | 89300 | 89300 | 0 |
| 108 | 20230908 | 174000 | 29076023400 | 89300 | 89300 | 89300 | 89300 | 0 |
| 109 | 20230908 | 173900 | 29076023400 | 89300 | 89300 | 89300 | 89300 | 0 |
| 110 | 20230908 | 173800 | 29076023400 | 89300 | 89300 | 89300 | 89300 | 0 |
| 111 | 20230908 | 173700 | 29076023400 | 89300 | 89300 | 89300 | 89300 | 0 |
| 112 | 20230908 | 173600 | 29076023400 | 89300 | 89300 | 89300 | 89300 | 0 |
| 113 | 20230908 | 173500 | 29076023400 | 89300 | 89300 | 89300 | 89300 | 0 |
| 114 | 20230908 | 173400 | 29076023400 | 89300 | 89300 | 89300 | 89300 | 0 |
| 115 | 20230908 | 173300 | 29076023400 | 89300 | 89300 | 89300 | 89300 | 0 |
| 116 | 20230908 | 173200 | 29076023400 | 89300 | 89300 | 89300 | 89300 | 0 |
| 117 | 20230908 | 173100 | 29076023400 | 89300 | 89300 | 89300 | 89300 | 0 |
| 118 | 20230908 | 173000 | 29076023400 | 89300 | 89300 | 89300 | 89300 | 0 |
| 119 | 20230908 | 172900 | 29076023400 | 89300 | 89300 | 89300 | 89300 | 0 |
| 120 | 20230908 | 172800 | 29076023400 | 89300 | 89300 | 89300 | 89300 | 0 |
| 121 | 20230908 | 172700 | 29076023400 | 89300 | 89300 | 89300 | 89300 | 0 |
| 122 | 20230908 | 172600 | 29076023400 | 89300 | 89300 | 89300 | 89300 | 5355 |
| 123 | 20230908 | 172500 | 29076023400 | 89300 | 89300 | 89300 | 89300 | 0 |
| 124 | 20230908 | 172400 | 29076023400 | 89300 | 89300 | 89300 | 89300 | 0 |
| 125 | 20230908 | 172300 | 29076023400 | 89300 | 89300 | 89300 | 89300 | 0 |
| 126 | 20230908 | 172200 | 29076023400 | 89300 | 89300 | 89300 | 89300 | 0 |
| 127 | 20230908 | 172100 | 29076023400 | 89300 | 89300 | 89300 | 89300 | 0 |
| 128 | 20230908 | 172000 | 29076023400 | 89300 | 89300 | 89300 | 89300 | 0 |
| 129 | 20230908 | 171900 | 29076023400 | 89300 | 89300 | 89300 | 89300 | 0 |
| 130 | 20230908 | 171800 | 29076023400 | 89300 | 89300 | 89300 | 89300 | 0 |
| 131 | 20230908 | 171700 | 29076023400 | 89300 | 89300 | 89300 | 89300 | 0 |
| 132 | 20230908 | 171600 | 29076023400 | 89300 | 89300 | 89300 | 89300 | 0 |
| 133 | 20230908 | 171500 | 29076023400 | 89300 | 89300 | 89300 | 89300 | 0 |
| 134 | 20230908 | 171400 | 29076023400 | 89300 | 89300 | 89300 | 89300 | 0 |
| 135 | 20230908 | 171300 | 29076023400 | 89300 | 89300 | 89300 | 89300 | 0 |
| 136 | 20230908 | 171200 | 29076023400 | 89300 | 89300 | 89300 | 89300 | 0 |
| 137 | 20230908 | 171100 | 29076023400 | 89300 | 89300 | 89300 | 89300 | 0 |
| 138 | 20230908 | 171000 | 29076023400 | 89300 | 89300 | 89300 | 89300 | 0 |
| 139 | 20230908 | 170900 | 29076023400 | 89300 | 89300 | 89300 | 89300 | 0 |
| 140 | 20230908 | 170800 | 29076023400 | 89300 | 89300 | 89300 | 89300 | 0 |
| 141 | 20230908 | 170700 | 29076023400 | 89300 | 89300 | 89300 | 89300 | 0 |
| 142 | 20230908 | 170600 | 29076023400 | 89300 | 89300 | 89300 | 89300 | 0 |
| 143 | 20230908 | 170500 | 29076023400 | 89300 | 89300 | 89300 | 89300 | 0 |
| 144 | 20230908 | 170400 | 29076023400 | 89300 | 89300 | 89300 | 89300 | 0 |
| 145 | 20230908 | 170300 | 29076023400 | 89300 | 89300 | 89300 | 89300 | 0 |
| 146 | 20230908 | 170200 | 29076023400 | 89300 | 89300 | 89300 | 89300 | 0 |
| 147 | 20230908 | 170100 | 29076023400 | 89300 | 89300 | 89300 | 89300 | 0 |
| 148 | 20230908 | 170000 | 29076023400 | 89300 | 89300 | 89300 | 89300 | 0 |
| 149 | 20230908 | 165900 | 29076023400 | 89300 | 89300 | 89300 | 89300 | 0 |
| 150 | 20230908 | 165800 | 29076023400 | 89300 | 89300 | 89300 | 89300 | 0 |
| 151 | 20230908 | 165700 | 29076023400 | 89300 | 89300 | 89300 | 89300 | 0 |
| 152 | 20230908 | 165600 | 29076023400 | 89300 | 89300 | 89300 | 89300 | 5355 |
| 153 | 20230908 | 165500 | 29076023400 | 89300 | 89300 | 89300 | 89300 | 0 |
| 154 | 20230908 | 165400 | 29076023400 | 89300 | 89300 | 89300 | 89300 | 0 |
| 155 | 20230908 | 165300 | 29076023400 | 89300 | 89300 | 89300 | 89300 | 0 |
| 156 | 20230908 | 165200 | 29076023400 | 89300 | 89300 | 89300 | 89300 | 0 |
| 157 | 20230908 | 165100 | 29076023400 | 89300 | 89300 | 89300 | 89300 | 0 |
| 158 | 20230908 | 165000 | 29076023400 | 89300 | 89300 | 89300 | 89300 | 0 |
| 159 | 20230908 | 164900 | 29076023400 | 89300 | 89300 | 89300 | 89300 | 0 |
| 160 | 20230908 | 164800 | 29076023400 | 89300 | 89300 | 89300 | 89300 | 0 |
| 161 | 20230908 | 164700 | 29076023400 | 89300 | 89300 | 89300 | 89300 | 0 |
| 162 | 20230908 | 164600 | 29076023400 | 89300 | 89300 | 89300 | 89300 | 0 |
| 163 | 20230908 | 164500 | 29076023400 | 89300 | 89300 | 89300 | 89300 | 0 |
| 164 | 20230908 | 164400 | 29076023400 | 89300 | 89300 | 89300 | 89300 | 0 |
| 165 | 20230908 | 164300 | 29076023400 | 89300 | 89300 | 89300 | 89300 | 0 |
| 166 | 20230908 | 164200 | 29076023400 | 89300 | 89300 | 89300 | 89300 | 0 |
| 167 | 20230908 | 164100 | 29076023400 | 89300 | 89300 | 89300 | 89300 | 0 |
| 168 | 20230908 | 164000 | 29076023400 | 89300 | 89300 | 89300 | 89300 | 0 |
| 169 | 20230908 | 163900 | 29076023400 | 89300 | 89300 | 89300 | 89300 | 0 |
| 170 | 20230908 | 163800 | 29076023400 | 89300 | 89300 | 89300 | 89300 | 0 |
| 171 | 20230908 | 163700 | 29076023400 | 89300 | 89300 | 89300 | 89300 | 0 |
| 172 | 20230908 | 163600 | 29076023400 | 89300 | 89300 | 89300 | 89300 | 0 |
| 173 | 20230908 | 163500 | 29076023400 | 89300 | 89300 | 89300 | 89300 | 0 |
| 174 | 20230908 | 163400 | 29076023400 | 89300 | 89300 | 89300 | 89300 | 0 |
| 175 | 20230908 | 163300 | 29076023400 | 89300 | 89300 | 89300 | 89300 | 0 |
| 176 | 20230908 | 163200 | 29076023400 | 89300 | 89300 | 89300 | 89300 | 0 |
| 177 | 20230908 | 163100 | 29076023400 | 89300 | 89300 | 89300 | 89300 | 0 |
| 178 | 20230908 | 163000 | 29076023400 | 89300 | 89300 | 89300 | 89300 | 0 |
| 179 | 20230908 | 162900 | 29076023400 | 89300 | 89300 | 89300 | 89300 | 0 |
| 180 | 20230908 | 162800 | 29076023400 | 89300 | 89300 | 89300 | 89300 | 0 |
| 181 | 20230908 | 162700 | 29076023400 | 89300 | 89300 | 89300 | 89300 | 0 |
| 182 | 20230908 | 162600 | 29076023400 | 89300 | 89300 | 89300 | 89300 | 5355 |
| 183 | 20230908 | 162500 | 29076023400 | 89300 | 89300 | 89300 | 89300 | 0 |
| 184 | 20230908 | 162400 | 29076023400 | 89300 | 89300 | 89300 | 89300 | 0 |
| 185 | 20230908 | 162300 | 29076023400 | 89300 | 89300 | 89300 | 89300 | 0 |
| 186 | 20230908 | 162200 | 29076023400 | 89300 | 89300 | 89300 | 89300 | 0 |
| 187 | 20230908 | 162100 | 29076023400 | 89300 | 89300 | 89300 | 89300 | 0 |
| 188 | 20230908 | 162000 | 29076023400 | 89300 | 89300 | 89300 | 89300 | 0 |
| 189 | 20230908 | 161900 | 29076023400 | 89300 | 89300 | 89300 | 89300 | 0 |
| 190 | 20230908 | 161800 | 29076023400 | 89300 | 89300 | 89300 | 89300 | 0 |
| 191 | 20230908 | 161700 | 29076023400 | 89300 | 89300 | 89300 | 89300 | 0 |
| 192 | 20230908 | 161600 | 29076023400 | 89300 | 89300 | 89300 | 89300 | 0 |
| 193 | 20230908 | 161500 | 29076023400 | 89300 | 89300 | 89300 | 89300 | 0 |
| 194 | 20230908 | 161400 | 29076023400 | 89300 | 89300 | 89300 | 89300 | 0 |
| 195 | 20230908 | 161300 | 29076023400 | 89300 | 89300 | 89300 | 89300 | 0 |
| 196 | 20230908 | 161200 | 29076023400 | 89300 | 89300 | 89300 | 89300 | 0 |
| 197 | 20230908 | 161100 | 29076023400 | 89300 | 89300 | 89300 | 89300 | 0 |
| 198 | 20230908 | 161000 | 29076023400 | 89300 | 89300 | 89300 | 89300 | 0 |
| 199 | 20230908 | 160900 | 29076023400 | 89300 | 89300 | 89300 | 89300 | 0 |
| 200 | 20230908 | 160800 | 29076023400 | 89300 | 89300 | 89300 | 89300 | 0 |
| 201 | 20230908 | 160700 | 29076023400 | 89300 | 89300 | 89300 | 89300 | 0 |
| 202 | 20230908 | 160600 | 29076023400 | 89300 | 89300 | 89300 | 89300 | 0 |
| 203 | 20230908 | 160500 | 29076023400 | 89300 | 89300 | 89300 | 89300 | 0 |
| 204 | 20230908 | 160400 | 29076023400 | 89300 | 89300 | 89300 | 89300 | 0 |
| 205 | 20230908 | 160300 | 29076023400 | 89300 | 89300 | 89300 | 89300 | 0 |
| 206 | 20230908 | 160200 | 29076023400 | 89300 | 89300 | 89300 | 89300 | 0 |
| 207 | 20230908 | 160100 | 29076023400 | 89300 | 89300 | 89300 | 89300 | 0 |
| 208 | 20230908 | 160000 | 29076023400 | 89300 | 89300 | 89300 | 89300 | 0 |
| 209 | 20230908 | 155900 | 29076023400 | 89300 | 89300 | 89300 | 89300 | 0 |
| 210 | 20230908 | 155800 | 29076023400 | 89300 | 89300 | 89300 | 89300 | 0 |
| 211 | 20230908 | 155700 | 29076023400 | 89300 | 89300 | 89300 | 89300 | 0 |
| 212 | 20230908 | 155600 | 29076023400 | 89300 | 89300 | 89300 | 89300 | 5355 |
| 213 | 20230908 | 155500 | 29076023400 | 89300 | 89300 | 89300 | 89300 | 0 |
| 214 | 20230908 | 155400 | 29076023400 | 89300 | 89300 | 89300 | 89300 | 0 |
| 215 | 20230908 | 155300 | 29076023400 | 89300 | 89300 | 89300 | 89300 | 0 |
| 216 | 20230908 | 155200 | 29076023400 | 89300 | 89300 | 89300 | 89300 | 0 |
| 217 | 20230908 | 155100 | 29076023400 | 89300 | 89300 | 89300 | 89300 | 0 |
| 218 | 20230908 | 155000 | 29076023400 | 89300 | 89300 | 89300 | 89300 | 0 |
| 219 | 20230908 | 154900 | 29076023400 | 89300 | 89300 | 89300 | 89300 | 0 |
| 220 | 20230908 | 154800 | 29076023400 | 89300 | 89300 | 89300 | 89300 | 0 |
| 221 | 20230908 | 154700 | 29076023400 | 89300 | 89300 | 89300 | 89300 | 0 |
| 222 | 20230908 | 154600 | 29076023400 | 89300 | 89300 | 89300 | 89300 | 0 |
| 223 | 20230908 | 154500 | 29076023400 | 89300 | 89300 | 89300 | 89300 | 0 |
| 224 | 20230908 | 154400 | 29076023400 | 89300 | 89300 | 89300 | 89300 | 0 |
| 225 | 20230908 | 154300 | 29076023400 | 89300 | 89300 | 89300 | 89300 | 0 |
| 226 | 20230908 | 154200 | 29076023400 | 89300 | 89300 | 89300 | 89300 | 0 |
| 227 | 20230908 | 154100 | 29076023400 | 89300 | 89300 | 89300 | 89300 | 0 |
| 228 | 20230908 | 154000 | 29076023400 | 89300 | 89300 | 89300 | 89300 | 0 |
| 229 | 20230908 | 153900 | 29076023400 | 89300 | 89300 | 89300 | 89300 | 0 |
| 230 | 20230908 | 153800 | 29076023400 | 89300 | 89300 | 89300 | 89300 | 0 |
| 231 | 20230908 | 153700 | 29076023400 | 89300 | 89300 | 89300 | 89300 | 0 |
| 232 | 20230908 | 153600 | 29076023400 | 89300 | 89300 | 89300 | 89300 | 0 |
| 233 | 20230908 | 153500 | 29076023400 | 89300 | 89300 | 89300 | 89300 | 0 |
| 234 | 20230908 | 153400 | 29076023400 | 89300 | 89300 | 89300 | 89300 | 0 |
| 235 | 20230908 | 153300 | 29076023400 | 89300 | 89300 | 89300 | 89300 | 0 |
| 236 | 20230908 | 153200 | 29076023400 | 89300 | 89300 | 89300 | 89300 | 0 |
| 237 | 20230908 | 153100 | 29076023400 | 89300 | 89300 | 89300 | 89300 | 0 |
| 238 | 20230908 | 153000 | 29076023400 | 89300 | 89300 | 89300 | 89300 | 5355 |
| 239 | 20230908 | 152900 | 28597821900 | 89000 | 89000 | 89000 | 89000 | 0 |
| 240 | 20230908 | 152800 | 28597821900 | 89000 | 89000 | 89000 | 89000 | 0 |
| 241 | 20230908 | 152700 | 28597821900 | 89000 | 89000 | 89000 | 89000 | 0 |
| 242 | 20230908 | 152600 | 28597821900 | 89000 | 89000 | 89000 | 89000 | 0 |
| 243 | 20230908 | 152500 | 28597821900 | 89000 | 89000 | 89000 | 89000 | 0 |
| 244 | 20230908 | 152400 | 28597821900 | 89000 | 89000 | 89000 | 89000 | 0 |
| 245 | 20230908 | 152300 | 28597821900 | 89000 | 89000 | 89000 | 89000 | 0 |
| 246 | 20230908 | 152200 | 28597821900 | 89000 | 89000 | 89000 | 89000 | 0 |
| 247 | 20230908 | 152100 | 28597821900 | 89000 | 89000 | 89000 | 89000 | 0 |
| 248 | 20230908 | 152000 | 28597821900 | 89000 | 89000 | 89000 | 89000 | 0 |
| 249 | 20230908 | 151900 | 28597821900 | 89000 | 88900 | 89000 | 88800 | 853 |
| 250 | 20230908 | 151800 | 28522017700 | 88900 | 89000 | 89000 | 88900 | 627 |
| 251 | 20230908 | 151700 | 28466256800 | 89000 | 89000 | 89000 | 88900 | 754 |
| 252 | 20230908 | 151600 | 28399152200 | 89000 | 88900 | 89000 | 88800 | 896 |
| 253 | 20230908 | 151500 | 28319419500 | 88900 | 88800 | 89000 | 88800 | 772 |
| 254 | 20230908 | 151400 | 28250795100 | 88900 | 88900 | 88900 | 88800 | 194 |
| 255 | 20230908 | 151300 | 28233555900 | 88800 | 88900 | 88900 | 88800 | 616 |
| 256 | 20230908 | 151200 | 28178842800 | 88900 | 88900 | 89000 | 88900 | 277 |
| 257 | 20230908 | 151100 | 28154215400 | 88900 | 89000 | 89000 | 88900 | 959 |
| 258 | 20230908 | 151000 | 28068947200 | 89000 | 89000 | 89000 | 88900 | 32 |
| 259 | 20230908 | 150900 | 28066101000 | 89000 | 88800 | 89000 | 88800 | 686 |
| 260 | 20230908 | 150800 | 28005097300 | 88900 | 88900 | 88900 | 88800 | 249 |
| 261 | 20230908 | 150700 | 27982963400 | 89000 | 89000 | 89000 | 88900 | 256 |
| 262 | 20230908 | 150600 | 27960198100 | 89000 | 89200 | 89200 | 89000 | 587 |
| 263 | 20230908 | 150500 | 27907936400 | 89100 | 89200 | 89200 | 89100 | 268 |
| 264 | 20230908 | 150400 | 27884045800 | 89200 | 89100 | 89200 | 89100 | 421 |
| 265 | 20230908 | 150300 | 27846508600 | 89100 | 89000 | 89200 | 89000 | 1243 |
| 266 | 20230908 | 150200 | 27735748600 | 89100 | 89100 | 89100 | 89000 | 304 |
| 267 | 20230908 | 150100 | 27708669500 | 89100 | 89000 | 89200 | 89000 | 3665 |
| 268 | 20230908 | 150000 | 27382332900 | 89000 | 88800 | 89000 | 88700 | 2078 |
| 269 | 20230908 | 145900 | 27197674100 | 88700 | 88700 | 88800 | 88700 | 500 |
| 270 | 20230908 | 145800 | 27153322900 | 88600 | 88600 | 88700 | 88600 | 297 |
| 271 | 20230908 | 145700 | 27127007200 | 88600 | 88500 | 88600 | 88400 | 374 |
| 272 | 20230908 | 145600 | 27093931800 | 88500 | 88500 | 88500 | 88400 | 152 |
| 273 | 20230908 | 145500 | 27080488600 | 88500 | 88500 | 88500 | 88400 | 130 |
| 274 | 20230908 | 145400 | 27068983700 | 88400 | 88600 | 88600 | 88400 | 127 |
| 275 | 20230908 | 145300 | 27057734000 | 88500 | 88400 | 88500 | 88300 | 87 |
| 276 | 20230908 | 145200 | 27050047900 | 88500 | 88500 | 88500 | 88300 | 537 |
| 277 | 20230908 | 145100 | 27002555500 | 88400 | 88600 | 88600 | 88400 | 307 |
| 278 | 20230908 | 145000 | 26975384000 | 88600 | 88600 | 88700 | 88500 | 381 |
| 279 | 20230908 | 144900 | 26941619100 | 88600 | 88400 | 88600 | 88300 | 322 |
| 280 | 20230908 | 144800 | 26913127300 | 88300 | 88300 | 88500 | 88300 | 175 |
| 281 | 20230908 | 144700 | 26897673700 | 88300 | 88300 | 88500 | 88300 | 36 |
| 282 | 20230908 | 144600 | 26894494500 | 88300 | 88300 | 88300 | 88200 | 122 |
| 283 | 20230908 | 144500 | 26883722900 | 88200 | 88200 | 88200 | 88200 | 76 |
| 284 | 20230908 | 144400 | 26877019700 | 88100 | 88200 | 88200 | 88100 | 291 |
| 285 | 20230908 | 144300 | 26851366600 | 88100 | 88200 | 88200 | 88000 | 416 |
| 286 | 20230908 | 144200 | 26814714700 | 88200 | 88300 | 88300 | 88200 | 621 |
| 287 | 20230908 | 144100 | 26759910600 | 88300 | 88300 | 88300 | 88300 | 65 |
| 288 | 20230908 | 144000 | 26754171100 | 88100 | 88200 | 88300 | 88100 | 237 |
| 289 | 20230908 | 143900 | 26733262600 | 88100 | 88200 | 88200 | 88100 | 170 |
| 290 | 20230908 | 143800 | 26718269900 | 88300 | 88200 | 88300 | 88100 | 59 |
| 291 | 20230908 | 143700 | 26713066600 | 88200 | 88200 | 88200 | 88200 | 203 |
| 292 | 20230908 | 143600 | 26695162000 | 88200 | 88200 | 88200 | 88100 | 157 |
| 293 | 20230908 | 143500 | 26681315400 | 88200 | 88500 | 88500 | 88200 | 755 |
| 294 | 20230908 | 143400 | 26614645400 | 88400 | 88400 | 88500 | 88400 | 57 |
| 295 | 20230908 | 143300 | 26609606500 | 88300 | 88500 | 88500 | 88300 | 123 |
| 296 | 20230908 | 143200 | 26598738400 | 88500 | 88500 | 88600 | 88400 | 356 |
| 297 | 20230908 | 143100 | 26567235700 | 88500 | 88500 | 88600 | 88500 | 104 |
| 298 | 20230908 | 143000 | 26558030100 | 88300 | 88600 | 88600 | 88300 | 794 |
| 299 | 20230908 | 142900 | 26487747600 | 88600 | 88600 | 88700 | 88600 | 551 |
| 300 | 20230908 | 142800 | 26438927300 | 88600 | 88500 | 88600 | 88400 | 517 |
| 301 | 20230908 | 142700 | 26393147500 | 88400 | 88400 | 88500 | 88400 | 895 |
| 302 | 20230908 | 142600 | 26314029400 | 88500 | 88600 | 88600 | 88400 | 195 |
| 303 | 20230908 | 142500 | 26296765900 | 88600 | 88500 | 88600 | 88500 | 73 |
| 304 | 20230908 | 142400 | 26290303500 | 88500 | 88500 | 88600 | 88500 | 681 |
| 305 | 20230908 | 142300 | 26230022400 | 88500 | 88700 | 88700 | 88500 | 165 |
| 306 | 20230908 | 142200 | 26215398000 | 88700 | 88600 | 88700 | 88600 | 300 |
| 307 | 20230908 | 142100 | 26188817500 | 88600 | 88700 | 88700 | 88600 | 621 |
| 308 | 20230908 | 142000 | 26133785700 | 88700 | 88700 | 88700 | 88600 | 858 |
| 309 | 20230908 | 141900 | 26057696400 | 88700 | 88500 | 88700 | 88500 | 929 |
| 310 | 20230908 | 141800 | 25975384600 | 88500 | 88400 | 88600 | 88400 | 426 |
| 311 | 20230908 | 141700 | 25937698300 | 88400 | 87900 | 88400 | 87900 | 1139 |
| 312 | 20230908 | 141600 | 25837250700 | 87900 | 88000 | 88000 | 87900 | 210 |
| 313 | 20230908 | 141500 | 25818791200 | 88000 | 87900 | 88000 | 87800 | 38 |
| 314 | 20230908 | 141400 | 25815448000 | 87800 | 87900 | 88000 | 87800 | 127 |
| 315 | 20230908 | 141300 | 25804280900 | 87900 | 87900 | 88000 | 87900 | 87 |
| 316 | 20230908 | 141200 | 25796632000 | 87800 | 87500 | 88000 | 87500 | 637 |
| 317 | 20230908 | 141100 | 25740638400 | 87600 | 87700 | 87900 | 87600 | 649 |
| 318 | 20230908 | 141000 | 25683769000 | 87700 | 87900 | 87900 | 87700 | 282 |
| 319 | 20230908 | 140900 | 25659030700 | 87900 | 87700 | 87900 | 87600 | 12 |
| 320 | 20230908 | 140800 | 25657977300 | 87600 | 87600 | 87700 | 87600 | 73 |
| 321 | 20230908 | 140700 | 25651578000 | 87600 | 87700 | 87700 | 87600 | 23 |
| 322 | 20230908 | 140600 | 25649562800 | 87700 | 87600 | 87700 | 87500 | 298 |
| 323 | 20230908 | 140500 | 25623472600 | 87500 | 87800 | 87900 | 87500 | 689 |
| 324 | 20230908 | 140400 | 25563026000 | 87800 | 87900 | 87900 | 87700 | 218 |
| 325 | 20230908 | 140300 | 25543870500 | 87900 | 87800 | 87900 | 87800 | 647 |
| 326 | 20230908 | 140200 | 25487058600 | 87800 | 87900 | 87900 | 87800 | 300 |
| 327 | 20230908 | 140100 | 25460715300 | 87900 | 88000 | 88000 | 87900 | 232 |
| 328 | 20230908 | 140000 | 25440322300 | 88000 | 88100 | 88100 | 88000 | 174 |
| 329 | 20230908 | 135900 | 25424999900 | 88000 | 88100 | 88100 | 87900 | 193 |
| 330 | 20230908 | 135800 | 25408010300 | 88000 | 87700 | 88000 | 87700 | 1157 |
| 331 | 20230908 | 135700 | 25306310200 | 87700 | 87700 | 87800 | 87500 | 238 |
| 332 | 20230908 | 135600 | 25285468900 | 87600 | 87700 | 87700 | 87600 | 101 |
| 333 | 20230908 | 135500 | 25276611300 | 87700 | 87900 | 87900 | 87500 | 228 |
| 334 | 20230908 | 135400 | 25256611100 | 87800 | 87400 | 87900 | 87400 | 815 |
| 335 | 20230908 | 135300 | 25185116800 | 87400 | 87200 | 87400 | 87200 | 157 |
| 336 | 20230908 | 135200 | 25171398500 | 87200 | 87300 | 87400 | 87200 | 604 |
| 337 | 20230908 | 135100 | 25118713000 | 87300 | 87300 | 87400 | 87300 | 152 |
| 338 | 20230908 | 135000 | 25105443200 | 87300 | 87400 | 87400 | 87300 | 76 |
| 339 | 20230908 | 134900 | 25098807800 | 87300 | 87300 | 87500 | 87300 | 15 |
| 340 | 20230908 | 134800 | 25097496300 | 87300 | 87200 | 87500 | 87200 | 54 |
| 341 | 20230908 | 134700 | 25092780500 | 87200 | 87200 | 87200 | 87200 | 318 |
| 342 | 20230908 | 134600 | 25065050900 | 87200 | 87300 | 87300 | 87200 | 544 |
| 343 | 20230908 | 134500 | 25017598500 | 87400 | 87500 | 87500 | 87300 | 224 |
| 344 | 20230908 | 134400 | 24998028200 | 87400 | 87400 | 87500 | 87400 | 129 |
| 345 | 20230908 | 134300 | 24986748100 | 87500 | 87400 | 87500 | 87300 | 469 |
| 346 | 20230908 | 134200 | 24945757300 | 87400 | 87700 | 87700 | 87400 | 255 |
| 347 | 20230908 | 134100 | 24923451300 | 87500 | 87800 | 87800 | 87500 | 22 |
| 348 | 20230908 | 134000 | 24921522700 | 87600 | 87700 | 87800 | 87500 | 49 |
| 349 | 20230908 | 133900 | 24917232900 | 87800 | 87800 | 87800 | 87500 | 448 |
| 350 | 20230908 | 133800 | 24877985900 | 87700 | 87700 | 87800 | 87700 | 18 |
| 351 | 20230908 | 133700 | 24876406700 | 87700 | 87700 | 87800 | 87700 | 259 |
| 352 | 20230908 | 133600 | 24853691700 | 87700 | 87800 | 87800 | 87700 | 203 |
| 353 | 20230908 | 133500 | 24835869500 | 87900 | 87900 | 88000 | 87800 | 748 |
| 354 | 20230908 | 133400 | 24770092700 | 87900 | 87900 | 88000 | 87800 | 906 |
| 355 | 20230908 | 133300 | 24690455000 | 87900 | 87900 | 88000 | 87700 | 1102 |
| 356 | 20230908 | 133200 | 24593615500 | 88000 | 88000 | 88000 | 87900 | 42 |
| 357 | 20230908 | 133100 | 24589920600 | 88000 | 88000 | 88100 | 87900 | 970 |
| 358 | 20230908 | 133000 | 24504607600 | 88000 | 87900 | 88100 | 87900 | 1468 |
| 359 | 20230908 | 132900 | 24375462400 | 87900 | 87300 | 87900 | 87300 | 821 |
| 360 | 20230908 | 132800 | 24303522000 | 87300 | 87300 | 87400 | 87300 | 229 |
| 361 | 20230908 | 132700 | 24283529400 | 87300 | 87200 | 87300 | 87200 | 302 |
| 362 | 20230908 | 132600 | 24257189100 | 87300 | 87300 | 87300 | 87200 | 141 |
| 363 | 20230908 | 132500 | 24244891000 | 87300 | 87200 | 87300 | 87000 | 827 |
| 364 | 20230908 | 132400 | 24172842600 | 87100 | 87200 | 87300 | 87100 | 362 |
| 365 | 20230908 | 132300 | 24141275900 | 87200 | 87100 | 87300 | 87000 | 341 |
| 366 | 20230908 | 132200 | 24111579100 | 87100 | 87400 | 87400 | 87000 | 917 |
| 367 | 20230908 | 132100 | 24031669300 | 87400 | 87100 | 87500 | 87000 | 385 |
| 368 | 20230908 | 132000 | 23998083000 | 87200 | 87000 | 87200 | 87000 | 484 |
| 369 | 20230908 | 131900 | 23955914800 | 87000 | 87100 | 87200 | 87000 | 352 |
| 370 | 20230908 | 131800 | 23925277700 | 87100 | 87100 | 87200 | 87000 | 452 |
| 371 | 20230908 | 131700 | 23885918900 | 87200 | 87200 | 87300 | 87100 | 208 |
| 372 | 20230908 | 131600 | 23867777900 | 87200 | 86900 | 87200 | 86900 | 413 |
| 373 | 20230908 | 131500 | 23831808400 | 86800 | 86800 | 86800 | 86800 | 381 |
| 374 | 20230908 | 131400 | 23798737600 | 86900 | 86900 | 86900 | 86800 | 164 |
| 375 | 20230908 | 131300 | 23784486600 | 86800 | 86900 | 86900 | 86700 | 265 |
| 376 | 20230908 | 131200 | 23761488800 | 86900 | 86800 | 86900 | 86700 | 335 |
| 377 | 20230908 | 131100 | 23732416400 | 86800 | 86800 | 86800 | 86700 | 118 |
| 378 | 20230908 | 131000 | 23722184400 | 86700 | 86900 | 86900 | 86600 | 269 |
| 379 | 20230908 | 130900 | 23698863500 | 86700 | 86900 | 86900 | 86700 | 133 |
| 380 | 20230908 | 130800 | 23687325400 | 86800 | 86900 | 86900 | 86600 | 252 |
| 381 | 20230908 | 130700 | 23665499100 | 86600 | 86800 | 86800 | 86600 | 671 |
| 382 | 20230908 | 130600 | 23607371400 | 86700 | 86600 | 86700 | 86600 | 196 |
| 383 | 20230908 | 130500 | 23590381600 | 86600 | 86700 | 86700 | 86600 | 136 |
| 384 | 20230908 | 130400 | 23578603100 | 86600 | 86600 | 86600 | 86600 | 195 |
| 385 | 20230908 | 130300 | 23561716100 | 86700 | 86600 | 86700 | 86500 | 424 |
| 386 | 20230908 | 130200 | 23525001000 | 86600 | 86600 | 86700 | 86600 | 22 |
| 387 | 20230908 | 130100 | 23523095600 | 86600 | 86600 | 86700 | 86500 | 299 |
| 388 | 20230908 | 130000 | 23497202600 | 86600 | 86600 | 86700 | 86500 | 1524 |
| 389 | 20230908 | 125900 | 23365245900 | 86600 | 86800 | 86900 | 86600 | 2019 |
| 390 | 20230908 | 125800 | 23190138800 | 86900 | 86900 | 86900 | 86800 | 124 |
| 391 | 20230908 | 125700 | 23179374300 | 86800 | 86800 | 86900 | 86800 | 174 |
| 392 | 20230908 | 125600 | 23164269700 | 86800 | 86900 | 86900 | 86800 | 259 |
| 393 | 20230908 | 125500 | 23141767700 | 86900 | 86900 | 87000 | 86900 | 339 |
| 394 | 20230908 | 125400 | 23112306200 | 86900 | 86900 | 86900 | 86800 | 251 |
| 395 | 20230908 | 125300 | 23090499500 | 87000 | 86900 | 87000 | 86900 | 332 |
| 396 | 20230908 | 125200 | 23061648400 | 86900 | 87000 | 87000 | 86900 | 66 |
| 397 | 20230908 | 125100 | 23055912700 | 87000 | 87000 | 87100 | 87000 | 532 |
| 398 | 20230908 | 125000 | 23009618700 | 87000 | 87000 | 87100 | 87000 | 90 |
| 399 | 20230908 | 124900 | 23001788600 | 87000 | 87100 | 87100 | 87000 | 26 |
| 400 | 20230908 | 124800 | 22999524800 | 87100 | 87100 | 87200 | 87000 | 391 |
| 401 | 20230908 | 124700 | 22965483800 | 87100 | 87000 | 87100 | 87000 | 257 |
| 402 | 20230908 | 124600 | 22943122700 | 86900 | 87000 | 87300 | 86900 | 130 |
| 403 | 20230908 | 124500 | 22931797900 | 87000 | 87200 | 87200 | 86900 | 519 |
| 404 | 20230908 | 124400 | 22886632100 | 87100 | 87200 | 87200 | 87100 | 45 |
| 405 | 20230908 | 124300 | 22882712500 | 87100 | 87200 | 87300 | 87100 | 404 |
| 406 | 20230908 | 124200 | 22847515400 | 87200 | 87100 | 87200 | 87100 | 33 |
| 407 | 20230908 | 124100 | 22844640800 | 87100 | 87200 | 87300 | 87100 | 211 |
| 408 | 20230908 | 124000 | 22826250300 | 87200 | 87200 | 87300 | 87200 | 4 |
| 409 | 20230908 | 123900 | 22825901400 | 87100 | 87300 | 87400 | 87100 | 119 |
| 410 | 20230908 | 123800 | 22815516700 | 87300 | 87200 | 87300 | 87200 | 25 |
| 411 | 20230908 | 123700 | 22813335300 | 87500 | 87100 | 87500 | 87100 | 118 |
| 412 | 20230908 | 123600 | 22803025300 | 87100 | 87100 | 87100 | 87000 | 240 |
| 413 | 20230908 | 123500 | 22782136900 | 87000 | 87100 | 87100 | 87000 | 438 |
| 414 | 20230908 | 123400 | 22744017400 | 87100 | 87400 | 87500 | 87100 | 379 |
| 415 | 20230908 | 123300 | 22710933500 | 87400 | 87600 | 87600 | 87400 | 82 |
| 416 | 20230908 | 123200 | 22703760700 | 87600 | 87300 | 87600 | 87300 | 151 |
| 417 | 20230908 | 123100 | 22690558300 | 87300 | 87100 | 87300 | 87100 | 187 |
| 418 | 20230908 | 123000 | 22674238700 | 87200 | 87000 | 87200 | 87000 | 366 |
| 419 | 20230908 | 122900 | 22642389000 | 87000 | 87000 | 87100 | 87000 | 43 |
| 420 | 20230908 | 122800 | 22638645700 | 87000 | 87000 | 87000 | 87000 | 35 |
| 421 | 20230908 | 122700 | 22635600700 | 87000 | 87000 | 87100 | 87000 | 437 |
| 422 | 20230908 | 122600 | 22597578700 | 87000 | 87100 | 87100 | 87000 | 531 |
| 423 | 20230908 | 122500 | 22551341100 | 87100 | 87200 | 87200 | 87100 | 234 |
| 424 | 20230908 | 122400 | 22530952200 | 87100 | 87200 | 87200 | 87100 | 429 |
| 425 | 20230908 | 122300 | 22493580200 | 87100 | 87200 | 87300 | 87100 | 99 |
| 426 | 20230908 | 122200 | 22484946200 | 87200 | 87300 | 87300 | 87200 | 177 |
| 427 | 20230908 | 122100 | 22469504500 | 87400 | 87100 | 87400 | 87100 | 231 |
| 428 | 20230908 | 122000 | 22449339100 | 87000 | 86800 | 87200 | 86700 | 1113 |
| 429 | 20230908 | 121900 | 22352696800 | 86800 | 86700 | 86800 | 86600 | 1718 |
| 430 | 20230908 | 121800 | 22203817500 | 86700 | 86900 | 87000 | 86700 | 1864 |
| 431 | 20230908 | 121700 | 22041899400 | 86900 | 87100 | 87100 | 86900 | 3116 |
| 432 | 20230908 | 121600 | 21770800700 | 87000 | 87100 | 87200 | 87000 | 1661 |
| 433 | 20230908 | 121500 | 21626143500 | 87100 | 87200 | 87200 | 87100 | 30 |
| 434 | 20230908 | 121400 | 21623528000 | 87200 | 87200 | 87200 | 87100 | 610 |
| 435 | 20230908 | 121300 | 21570336700 | 87200 | 87300 | 87300 | 87200 | 28 |
| 436 | 20230908 | 121200 | 21567894100 | 87200 | 87400 | 87400 | 87200 | 706 |
| 437 | 20230908 | 121100 | 21506288500 | 87400 | 87700 | 87700 | 87400 | 877 |
| 438 | 20230908 | 121000 | 21429528400 | 87600 | 87600 | 87700 | 87600 | 380 |
| 439 | 20230908 | 120900 | 21396207600 | 87700 | 87700 | 87700 | 87600 | 84 |
| 440 | 20230908 | 120800 | 21388842600 | 87700 | 87600 | 87700 | 87600 | 41 |
| 441 | 20230908 | 120700 | 21385250500 | 87600 | 87700 | 87700 | 87600 | 483 |
| 442 | 20230908 | 120600 | 21342892100 | 87700 | 87500 | 87700 | 87500 | 1275 |
| 443 | 20230908 | 120500 | 21231193900 | 87600 | 87600 | 87700 | 87500 | 125 |
| 444 | 20230908 | 120400 | 21220243900 | 87600 | 87600 | 87600 | 87600 | 114 |
| 445 | 20230908 | 120300 | 21210257500 | 87600 | 87700 | 87700 | 87400 | 248 |
| 446 | 20230908 | 120200 | 21188569200 | 87600 | 87400 | 87600 | 87400 | 515 |
| 447 | 20230908 | 120100 | 21143543300 | 87400 | 87300 | 87600 | 87300 | 120 |
| 448 | 20230908 | 120000 | 21133053200 | 87200 | 87200 | 87400 | 87200 | 1513 |
| 449 | 20230908 | 115900 | 21000979400 | 87200 | 87200 | 87300 | 87200 | 295 |
| 450 | 20230908 | 115800 | 20975241100 | 87300 | 87300 | 87400 | 87200 | 426 |
| 451 | 20230908 | 115700 | 20938049700 | 87300 | 87200 | 87400 | 87200 | 216 |
| 452 | 20230908 | 115600 | 20919202700 | 87200 | 87200 | 87200 | 87200 | 68 |
| 453 | 20230908 | 115500 | 20913273100 | 87100 | 87200 | 87300 | 87100 | 1138 |
| 454 | 20230908 | 115400 | 20814089800 | 87300 | 87300 | 87400 | 87300 | 470 |
| 455 | 20230908 | 115300 | 20773052200 | 87400 | 87400 | 87400 | 87300 | 115 |
| 456 | 20230908 | 115200 | 20763005400 | 87300 | 87400 | 87500 | 87300 | 701 |
| 457 | 20230908 | 115100 | 20701765100 | 87400 | 87400 | 87500 | 87400 | 1314 |
| 458 | 20230908 | 115000 | 20586902800 | 87500 | 87800 | 87800 | 87400 | 3509 |
| 459 | 20230908 | 114900 | 20279700400 | 87800 | 87800 | 87800 | 87700 | 138 |
| 460 | 20230908 | 114800 | 20267590100 | 87700 | 87700 | 87800 | 87700 | 61 |
| 461 | 20230908 | 114700 | 20262236700 | 87700 | 88100 | 88100 | 87700 | 1096 |
| 462 | 20230908 | 114600 | 20165998500 | 88100 | 88100 | 88100 | 88000 | 33 |
| 463 | 20230908 | 114500 | 20163093400 | 88100 | 88000 | 88100 | 88000 | 43 |
| 464 | 20230908 | 114400 | 20159309100 | 88000 | 88200 | 88200 | 87800 | 2790 |
| 465 | 20230908 | 114300 | 19913811500 | 88300 | 88300 | 88300 | 88200 | 235 |
| 466 | 20230908 | 114200 | 19893061300 | 88300 | 88300 | 88400 | 88300 | 68 |
| 467 | 20230908 | 114100 | 19887056800 | 88300 | 88400 | 88500 | 88300 | 496 |
| 468 | 20230908 | 114000 | 19843226500 | 88400 | 88400 | 88400 | 88400 | 47 |
| 469 | 20230908 | 113900 | 19839071700 | 88400 | 88400 | 88500 | 88400 | 268 |
| 470 | 20230908 | 113800 | 19815380400 | 88500 | 88400 | 88500 | 88400 | 47 |
| 471 | 20230908 | 113700 | 19811224100 | 88400 | 88500 | 88500 | 88400 | 47 |
| 472 | 20230908 | 113600 | 19807068300 | 88500 | 88600 | 88700 | 88500 | 666 |
| 473 | 20230908 | 113500 | 19748073600 | 88600 | 88600 | 88600 | 88600 | 722 |
| 474 | 20230908 | 113400 | 19684104400 | 88700 | 88700 | 88700 | 88600 | 316 |
| 475 | 20230908 | 113300 | 19656079100 | 88700 | 88700 | 88700 | 88600 | 139 |
| 476 | 20230908 | 113200 | 19643759300 | 88700 | 88600 | 88700 | 88600 | 302 |
| 477 | 20230908 | 113100 | 19616985800 | 88600 | 88500 | 88600 | 88500 | 570 |
| 478 | 20230908 | 113000 | 19566534600 | 88500 | 88600 | 88600 | 88500 | 90 |
| 479 | 20230908 | 112900 | 19558566300 | 88600 | 88500 | 88600 | 88500 | 64 |
| 480 | 20230908 | 112800 | 19552898400 | 88500 | 88600 | 88600 | 88500 | 380 |
| 481 | 20230908 | 112700 | 19519265600 | 88600 | 88600 | 88700 | 88600 | 763 |
| 482 | 20230908 | 112600 | 19451663200 | 88600 | 88700 | 88900 | 88600 | 237 |
| 483 | 20230908 | 112500 | 19430638900 | 88700 | 88900 | 88900 | 88700 | 326 |
| 484 | 20230908 | 112400 | 19401671700 | 89000 | 88800 | 89000 | 88800 | 891 |
| 485 | 20230908 | 112300 | 19322464100 | 88800 | 88800 | 88800 | 88600 | 567 |
| 486 | 20230908 | 112200 | 19272160100 | 88700 | 88500 | 88700 | 88500 | 578 |
| 487 | 20230908 | 112100 | 19220916400 | 88600 | 88400 | 88600 | 88300 | 326 |
| 488 | 20230908 | 112000 | 19192077500 | 88400 | 88300 | 88400 | 88300 | 52 |
| 489 | 20230908 | 111900 | 19187484600 | 88500 | 88200 | 88500 | 88200 | 384 |
| 490 | 20230908 | 111800 | 19153540200 | 88300 | 88200 | 88300 | 88200 | 149 |
| 491 | 20230908 | 111700 | 19140386500 | 88200 | 88200 | 88200 | 88100 | 212 |
| 492 | 20230908 | 111600 | 19121690200 | 88100 | 88200 | 88200 | 88000 | 133 |
| 493 | 20230908 | 111500 | 19109974300 | 88200 | 88100 | 88200 | 88000 | 315 |
| 494 | 20230908 | 111400 | 19082253600 | 88100 | 88000 | 88100 | 88000 | 125 |
| 495 | 20230908 | 111300 | 19071242300 | 88000 | 88100 | 88100 | 88000 | 28 |
| 496 | 20230908 | 111200 | 19068776600 | 88000 | 87900 | 88000 | 87900 | 157 |
| 497 | 20230908 | 111100 | 19054962700 | 88000 | 87900 | 88000 | 87900 | 155 |
| 498 | 20230908 | 111000 | 19041338100 | 87900 | 87900 | 88000 | 87900 | 64 |
| 499 | 20230908 | 110900 | 19035712200 | 87900 | 88200 | 88200 | 87900 | 195 |
| 500 | 20230908 | 110800 | 19018527600 | 88200 | 88100 | 88200 | 88100 | 1059 |
| 501 | 20230908 | 110700 | 18925209300 | 88100 | 88200 | 88300 | 88100 | 287 |
| 502 | 20230908 | 110600 | 18899915900 | 88200 | 88000 | 88200 | 88000 | 300 |
| 503 | 20230908 | 110500 | 18873492500 | 88100 | 87900 | 88100 | 87900 | 336 |
| 504 | 20230908 | 110400 | 18843923900 | 87900 | 88000 | 88000 | 87900 | 48 |
| 505 | 20230908 | 110300 | 18839702800 | 88000 | 87800 | 88000 | 87800 | 85 |
| 506 | 20230908 | 110200 | 18832233500 | 87800 | 88000 | 88000 | 87800 | 85 |
| 507 | 20230908 | 110100 | 18824764700 | 88000 | 87700 | 88000 | 87700 | 794 |
| 508 | 20230908 | 110000 | 18755059400 | 87700 | 87700 | 87900 | 87600 | 617 |
| 509 | 20230908 | 105900 | 18700964800 | 87700 | 87900 | 87900 | 87700 | 650 |
| 510 | 20230908 | 105800 | 18643946800 | 87800 | 87700 | 87900 | 87700 | 165 |
| 511 | 20230908 | 105700 | 18629460900 | 87800 | 87900 | 87900 | 87700 | 484 |
| 512 | 20230908 | 105600 | 18586969900 | 87800 | 87800 | 88000 | 87800 | 698 |
| 513 | 20230908 | 105500 | 18525680400 | 87800 | 87900 | 88100 | 87800 | 1167 |
| 514 | 20230908 | 105400 | 18423089800 | 87900 | 87900 | 88000 | 87900 | 291 |
| 515 | 20230908 | 105300 | 18397499800 | 87900 | 88100 | 88100 | 87900 | 507 |
| 516 | 20230908 | 105200 | 18352884200 | 88100 | 88000 | 88200 | 88000 | 16 |
| 517 | 20230908 | 105100 | 18351474000 | 88000 | 88100 | 88100 | 88000 | 47 |
| 518 | 20230908 | 105000 | 18347335100 | 88000 | 88100 | 88100 | 88000 | 344 |
| 519 | 20230908 | 104900 | 18317052700 | 88100 | 88000 | 88200 | 88000 | 40 |
| 520 | 20230908 | 104800 | 18313529200 | 88100 | 88200 | 88200 | 88100 | 83 |
| 521 | 20230908 | 104700 | 18306215800 | 88200 | 88200 | 88300 | 88100 | 181 |
| 522 | 20230908 | 104600 | 18290254500 | 88200 | 88000 | 88200 | 88000 | 280 |
| 523 | 20230908 | 104500 | 18265574900 | 88000 | 88100 | 88100 | 88000 | 246 |
| 524 | 20230908 | 104400 | 18243913600 | 88000 | 88200 | 88200 | 88000 | 253 |
| 525 | 20230908 | 104300 | 18221624600 | 88200 | 88000 | 88200 | 88000 | 85 |
| 526 | 20230908 | 104200 | 18214138100 | 88000 | 87900 | 88000 | 87800 | 2481 |
| 527 | 20230908 | 104100 | 17996228700 | 88000 | 88000 | 88000 | 87900 | 227 |
| 528 | 20230908 | 104000 | 17976265800 | 88000 | 88000 | 88100 | 87900 | 3257 |
| 529 | 20230908 | 103900 | 17689738000 | 88100 | 88100 | 88200 | 88000 | 356 |
| 530 | 20230908 | 103800 | 17658374200 | 88100 | 88100 | 88100 | 88000 | 173 |
| 531 | 20230908 | 103700 | 17643134000 | 88100 | 88100 | 88100 | 88100 | 901 |
| 532 | 20230908 | 103600 | 17563755900 | 88100 | 88400 | 88400 | 88100 | 1793 |
| 533 | 20230908 | 103500 | 17405647400 | 88300 | 88400 | 88500 | 88300 | 254 |
| 534 | 20230908 | 103400 | 17383189400 | 88400 | 88600 | 88600 | 88400 | 491 |
| 535 | 20230908 | 103300 | 17339771800 | 88800 | 88700 | 88800 | 88500 | 767 |
| 536 | 20230908 | 103200 | 17271865800 | 88900 | 88800 | 88900 | 88700 | 61 |
| 537 | 20230908 | 103100 | 17266447900 | 88800 | 88600 | 88800 | 88600 | 128 |
| 538 | 20230908 | 103000 | 17255104800 | 88600 | 88800 | 88800 | 88500 | 695 |
| 539 | 20230908 | 102900 | 17193510300 | 88700 | 88600 | 88700 | 88600 | 134 |
| 540 | 20230908 | 102800 | 17181635300 | 88700 | 89000 | 89000 | 88600 | 1902 |
| 541 | 20230908 | 102700 | 17012665500 | 89100 | 89100 | 89100 | 89000 | 6 |
| 542 | 20230908 | 102600 | 17012131000 | 89100 | 89200 | 89200 | 89000 | 374 |
| 543 | 20230908 | 102500 | 16978794400 | 89200 | 89300 | 89300 | 89100 | 368 |
| 544 | 20230908 | 102400 | 16945975500 | 89300 | 89200 | 89300 | 89200 | 24 |
| 545 | 20230908 | 102300 | 16943834200 | 89300 | 89200 | 89300 | 89100 | 138 |
| 546 | 20230908 | 102200 | 16931523900 | 89200 | 89100 | 89200 | 89100 | 46 |
| 547 | 20230908 | 102100 | 16927423100 | 89100 | 89000 | 89200 | 89000 | 282 |
| 548 | 20230908 | 102000 | 16902322300 | 89200 | 89200 | 89200 | 89000 | 592 |
| 549 | 20230908 | 101900 | 16849618300 | 89100 | 89100 | 89200 | 89000 | 153 |
| 550 | 20230908 | 101800 | 16835985100 | 89200 | 89100 | 89300 | 89000 | 410 |
| 551 | 20230908 | 101700 | 16799475000 | 89100 | 89100 | 89300 | 89100 | 78 |
| 552 | 20230908 | 101600 | 16792522600 | 89100 | 89000 | 89100 | 89000 | 573 |
| 553 | 20230908 | 101500 | 16741525500 | 89000 | 89000 | 89200 | 89000 | 266 |
| 554 | 20230908 | 101400 | 16717848800 | 89000 | 88900 | 89000 | 88800 | 150 |
| 555 | 20230908 | 101300 | 16704510900 | 88900 | 89000 | 89000 | 88900 | 489 |
| 556 | 20230908 | 101200 | 16661010100 | 89000 | 89100 | 89200 | 89000 | 560 |
| 557 | 20230908 | 101100 | 16611127900 | 89200 | 89300 | 89400 | 89200 | 729 |
| 558 | 20230908 | 101000 | 16546096600 | 89300 | 89200 | 89400 | 89200 | 48 |
| 559 | 20230908 | 100900 | 16541812400 | 89200 | 89500 | 89500 | 89200 | 389 |
| 560 | 20230908 | 100800 | 16507078100 | 89400 | 89200 | 89500 | 89200 | 556 |
| 561 | 20230908 | 100700 | 16457431300 | 89200 | 89500 | 89500 | 89200 | 694 |
| 562 | 20230908 | 100600 | 16395355400 | 89600 | 89600 | 89600 | 89500 | 779 |
| 563 | 20230908 | 100500 | 16325577900 | 89600 | 89500 | 89600 | 89400 | 1123 |
| 564 | 20230908 | 100400 | 16225007200 | 89400 | 89400 | 89400 | 89300 | 653 |
| 565 | 20230908 | 100300 | 16166630100 | 89400 | 89000 | 89400 | 88800 | 913 |
| 566 | 20230908 | 100200 | 16085324100 | 88800 | 88800 | 89000 | 88800 | 462 |
| 567 | 20230908 | 100100 | 16044266000 | 88800 | 88800 | 88800 | 88800 | 56 |
| 568 | 20230908 | 100000 | 16039293200 | 88800 | 88600 | 88800 | 88600 | 89 |
| 569 | 20230908 | 095900 | 16031401000 | 88600 | 88700 | 88800 | 88600 | 757 |
| 570 | 20230908 | 095800 | 15964246600 | 88700 | 88800 | 88900 | 88700 | 807 |
| 571 | 20230908 | 095700 | 15892580000 | 88800 | 89000 | 89100 | 88800 | 599 |
| 572 | 20230908 | 095600 | 15839315000 | 89000 | 89000 | 89100 | 89000 | 605 |
| 573 | 20230908 | 095500 | 15785444100 | 89000 | 89000 | 89100 | 88900 | 942 |
| 574 | 20230908 | 095400 | 15701600900 | 89100 | 89000 | 89100 | 88800 | 1046 |
| 575 | 20230908 | 095300 | 15608595700 | 89000 | 89200 | 89200 | 89000 | 507 |
| 576 | 20230908 | 095200 | 15563455200 | 89100 | 89000 | 89200 | 89000 | 395 |
| 577 | 20230908 | 095100 | 15528249100 | 89000 | 88900 | 89100 | 88900 | 747 |
| 578 | 20230908 | 095000 | 15461785800 | 88900 | 88800 | 89000 | 88800 | 316 |
| 579 | 20230908 | 094900 | 15433696100 | 88900 | 88700 | 88900 | 88700 | 416 |
| 580 | 20230908 | 094800 | 15396738800 | 88800 | 88700 | 88800 | 88700 | 411 |
| 581 | 20230908 | 094700 | 15360275300 | 88700 | 88200 | 88800 | 88200 | 881 |
| 582 | 20230908 | 094600 | 15282127300 | 88200 | 88000 | 88400 | 88000 | 3242 |
| 583 | 20230908 | 094500 | 14996710700 | 88000 | 88200 | 88400 | 88000 | 3583 |
| 584 | 20230908 | 094400 | 14680956600 | 88200 | 88400 | 88700 | 88200 | 1716 |
| 585 | 20230908 | 094300 | 14529358000 | 88500 | 88800 | 88900 | 88400 | 3248 |
| 586 | 20230908 | 094200 | 14241679600 | 88900 | 88600 | 89000 | 88600 | 1041 |
| 587 | 20230908 | 094100 | 14149198500 | 88600 | 88600 | 88700 | 88400 | 1821 |
| 588 | 20230908 | 094000 | 13987947300 | 88500 | 88500 | 89000 | 88300 | 2619 |
| 589 | 20230908 | 093900 | 13756076200 | 88400 | 88600 | 88700 | 88200 | 3552 |
| 590 | 20230908 | 093800 | 13441987900 | 88700 | 88800 | 89300 | 88700 | 1512 |
| 591 | 20230908 | 093700 | 13307654900 | 88800 | 89300 | 89300 | 88600 | 3543 |
| 592 | 20230908 | 093600 | 12992655200 | 89400 | 89400 | 89600 | 89300 | 1298 |
| 593 | 20230908 | 093500 | 12876636100 | 89400 | 90000 | 90000 | 89400 | 1795 |
| 594 | 20230908 | 093400 | 12715680500 | 90000 | 90700 | 90700 | 90000 | 1499 |
| 595 | 20230908 | 093300 | 12579981600 | 90700 | 89900 | 90800 | 89900 | 952 |
| 596 | 20230908 | 093200 | 12493818200 | 89900 | 89500 | 90000 | 89300 | 1516 |
| 597 | 20230908 | 093100 | 12358056700 | 89400 | 89700 | 89700 | 89400 | 1852 |
| 598 | 20230908 | 093000 | 12192225800 | 89700 | 90100 | 90100 | 89600 | 2103 |
| 599 | 20230908 | 092900 | 12003301200 | 90100 | 90300 | 90900 | 90000 | 1218 |
| 600 | 20230908 | 092800 | 11893313000 | 90300 | 90200 | 90900 | 89800 | 3280 |
| 601 | 20230908 | 092700 | 11597712200 | 90200 | 91400 | 91400 | 90200 | 5997 |
| 602 | 20230908 | 092600 | 11053949300 | 91000 | 90400 | 92000 | 90000 | 7081 |
| 603 | 20230908 | 092500 | 10409155100 | 90400 | 91600 | 91600 | 90100 | 6116 |
| 604 | 20230908 | 092400 | 9853214500 | 91600 | 92300 | 92300 | 91300 | 3100 |
| 605 | 20230908 | 092300 | 9568668700 | 92200 | 91900 | 92400 | 91900 | 2370 |
| 606 | 20230908 | 092200 | 9350255200 | 91900 | 92100 | 92200 | 91300 | 3527 |
| 607 | 20230908 | 092100 | 9026867800 | 92100 | 92100 | 92400 | 92000 | 2735 |
| 608 | 20230908 | 092000 | 8774705000 | 92100 | 92500 | 92600 | 92100 | 2188 |
| 609 | 20230908 | 091900 | 8572551800 | 92500 | 92600 | 92800 | 92000 | 5744 |
| 610 | 20230908 | 091800 | 8041280100 | 92500 | 92100 | 93000 | 92100 | 9614 |
| 611 | 20230908 | 091700 | 7150367700 | 92200 | 91900 | 92200 | 91800 | 3930 |
| 612 | 20230908 | 091600 | 6788452400 | 91800 | 91500 | 92000 | 91300 | 2431 |
| 613 | 20230908 | 091500 | 6565610600 | 91500 | 92000 | 92300 | 91500 | 5347 |
| 614 | 20230908 | 091400 | 6073453400 | 92000 | 91700 | 92300 | 91700 | 10110 |
| 615 | 20230908 | 091300 | 5143454300 | 91700 | 91500 | 91800 | 91300 | 5863 |
| 616 | 20230908 | 091200 | 4606923300 | 91500 | 90500 | 91700 | 90500 | 6886 |
| 617 | 20230908 | 091100 | 3978575600 | 90400 | 91200 | 91200 | 90400 | 6120 |
| 618 | 20230908 | 091000 | 3422295300 | 91200 | 90100 | 91600 | 90000 | 14849 |
| 619 | 20230908 | 090900 | 2071675600 | 90100 | 88900 | 90200 | 88900 | 6942 |
| 620 | 20230908 | 090800 | 1449175700 | 88800 | 88600 | 89000 | 88400 | 1464 |
| 621 | 20230908 | 090700 | 1319341800 | 88600 | 88800 | 88800 | 88400 | 554 |
| 622 | 20230908 | 090600 | 1270220300 | 88800 | 88000 | 88800 | 87800 | 1652 |
| 623 | 20230908 | 090500 | 1124469600 | 88000 | 87900 | 88000 | 87700 | 1490 |
| 624 | 20230908 | 090400 | 993614000 | 87900 | 87600 | 88000 | 87400 | 2026 |
| 625 | 20230908 | 090300 | 816067900 | 87600 | 88400 | 88600 | 87600 | 1853 |
| 626 | 20230908 | 090200 | 652589000 | 88400 | 88700 | 89000 | 88200 | 1850 |
| 627 | 20230908 | 090100 | 488597700 | 88800 | 87900 | 88800 | 87900 | 2221 |
| 628 | 20230908 | 090000 | 292666000 | 87900 | 87800 | 87900 | 87400 | 3067 |