33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230905 | 193300 | 3588195500 | 52400 | 52400 | 52400 | 52400 | 5925 |
| 3 | 20230905 | 193200 | 3588195500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 4 | 20230905 | 193100 | 3588195500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 5 | 20230905 | 193000 | 3588195500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 6 | 20230905 | 192900 | 3588195500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 7 | 20230905 | 192800 | 3588195500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 8 | 20230905 | 192700 | 3588195500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 9 | 20230905 | 192600 | 3588195500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 10 | 20230905 | 192500 | 3588195500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 11 | 20230905 | 192400 | 3588195500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 12 | 20230905 | 192300 | 3588195500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 13 | 20230905 | 192200 | 3588195500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 14 | 20230905 | 192100 | 3588195500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 15 | 20230905 | 192000 | 3588195500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 16 | 20230905 | 191900 | 3588195500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 17 | 20230905 | 191800 | 3588195500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 18 | 20230905 | 191700 | 3588195500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 19 | 20230905 | 191600 | 3588195500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 20 | 20230905 | 191500 | 3588195500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 21 | 20230905 | 191400 | 3588195500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 22 | 20230905 | 191300 | 3588195500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 23 | 20230905 | 191200 | 3588195500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 24 | 20230905 | 191100 | 3588195500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 25 | 20230905 | 191000 | 3588195500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 26 | 20230905 | 190900 | 3588195500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 27 | 20230905 | 190800 | 3588195500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 28 | 20230905 | 190700 | 3588195500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 29 | 20230905 | 190600 | 3588195500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 30 | 20230905 | 190500 | 3588195500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 31 | 20230905 | 190400 | 3588195500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 32 | 20230905 | 190300 | 3588195500 | 52400 | 52400 | 52400 | 52400 | 5925 |
| 33 | 20230905 | 190200 | 3588195500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 34 | 20230905 | 190100 | 3588195500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 35 | 20230905 | 190000 | 3588195500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 36 | 20230905 | 185900 | 3588195500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 37 | 20230905 | 185800 | 3588195500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 38 | 20230905 | 185700 | 3588195500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 39 | 20230905 | 185600 | 3588195500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 40 | 20230905 | 185500 | 3588195500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 41 | 20230905 | 185400 | 3588195500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 42 | 20230905 | 185300 | 3588195500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 43 | 20230905 | 185200 | 3588195500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 44 | 20230905 | 185100 | 3588195500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 45 | 20230905 | 185000 | 3588195500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 46 | 20230905 | 184900 | 3588195500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 47 | 20230905 | 184800 | 3588195500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 48 | 20230905 | 184700 | 3588195500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 49 | 20230905 | 184600 | 3588195500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 50 | 20230905 | 184500 | 3588195500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 51 | 20230905 | 184400 | 3588195500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 52 | 20230905 | 184300 | 3588195500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 53 | 20230905 | 184200 | 3588195500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 54 | 20230905 | 184100 | 3588195500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 55 | 20230905 | 184000 | 3588195500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 56 | 20230905 | 183900 | 3588195500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 57 | 20230905 | 183800 | 3588195500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 58 | 20230905 | 183700 | 3588195500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 59 | 20230905 | 183600 | 3588195500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 60 | 20230905 | 183500 | 3588195500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 61 | 20230905 | 183400 | 3588195500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 62 | 20230905 | 183300 | 3588195500 | 52400 | 52400 | 52400 | 52400 | 5925 |
| 63 | 20230905 | 183200 | 3588195500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 64 | 20230905 | 183100 | 3588195500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 65 | 20230905 | 183000 | 3588195500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 66 | 20230905 | 182900 | 3588195500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 67 | 20230905 | 182800 | 3588195500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 68 | 20230905 | 182700 | 3588195500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 69 | 20230905 | 182600 | 3588195500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 70 | 20230905 | 182500 | 3588195500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 71 | 20230905 | 182400 | 3588195500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 72 | 20230905 | 182300 | 3588195500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 73 | 20230905 | 182200 | 3588195500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 74 | 20230905 | 182100 | 3588195500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 75 | 20230905 | 182000 | 3588195500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 76 | 20230905 | 181900 | 3588195500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 77 | 20230905 | 181800 | 3588195500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 78 | 20230905 | 181700 | 3588195500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 79 | 20230905 | 181600 | 3588195500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 80 | 20230905 | 181500 | 3588195500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 81 | 20230905 | 181400 | 3588195500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 82 | 20230905 | 181300 | 3588195500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 83 | 20230905 | 181200 | 3588195500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 84 | 20230905 | 181100 | 3588195500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 85 | 20230905 | 181000 | 3588195500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 86 | 20230905 | 180900 | 3588195500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 87 | 20230905 | 180800 | 3588195500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 88 | 20230905 | 180700 | 3588195500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 89 | 20230905 | 180600 | 3588195500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 90 | 20230905 | 180500 | 3588195500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 91 | 20230905 | 180400 | 3588195500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 92 | 20230905 | 180300 | 3588195500 | 52400 | 52400 | 52400 | 52400 | 5925 |
| 93 | 20230905 | 180200 | 3588195500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 94 | 20230905 | 180100 | 3588195500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 95 | 20230905 | 180000 | 3588195500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 96 | 20230905 | 175900 | 3588195500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 97 | 20230905 | 175800 | 3588195500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 98 | 20230905 | 175700 | 3588195500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 99 | 20230905 | 175600 | 3588195500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 100 | 20230905 | 175500 | 3588195500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 101 | 20230905 | 175400 | 3588195500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 102 | 20230905 | 175300 | 3588195500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 103 | 20230905 | 175200 | 3588195500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 104 | 20230905 | 175100 | 3588195500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 105 | 20230905 | 175000 | 3588195500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 106 | 20230905 | 174900 | 3588195500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 107 | 20230905 | 174800 | 3588195500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 108 | 20230905 | 174700 | 3588195500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 109 | 20230905 | 174600 | 3588195500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 110 | 20230905 | 174500 | 3588195500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 111 | 20230905 | 174400 | 3588195500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 112 | 20230905 | 174300 | 3588195500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 113 | 20230905 | 174200 | 3588195500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 114 | 20230905 | 174100 | 3588195500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 115 | 20230905 | 174000 | 3588195500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 116 | 20230905 | 173900 | 3588195500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 117 | 20230905 | 173800 | 3588195500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 118 | 20230905 | 173700 | 3588195500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 119 | 20230905 | 173600 | 3588195500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 120 | 20230905 | 173500 | 3588195500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 121 | 20230905 | 173400 | 3588195500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 122 | 20230905 | 173300 | 3588195500 | 52400 | 52400 | 52400 | 52400 | 5925 |
| 123 | 20230905 | 173200 | 3588195500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 124 | 20230905 | 173100 | 3588195500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 125 | 20230905 | 173000 | 3588195500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 126 | 20230905 | 172900 | 3588195500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 127 | 20230905 | 172800 | 3588195500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 128 | 20230905 | 172700 | 3588195500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 129 | 20230905 | 172600 | 3588195500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 130 | 20230905 | 172500 | 3588195500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 131 | 20230905 | 172400 | 3588195500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 132 | 20230905 | 172300 | 3588195500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 133 | 20230905 | 172200 | 3588195500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 134 | 20230905 | 172100 | 3588195500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 135 | 20230905 | 172000 | 3588195500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 136 | 20230905 | 171900 | 3588195500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 137 | 20230905 | 171800 | 3588195500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 138 | 20230905 | 171700 | 3588195500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 139 | 20230905 | 171600 | 3588195500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 140 | 20230905 | 171500 | 3588195500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 141 | 20230905 | 171400 | 3588195500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 142 | 20230905 | 171300 | 3588195500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 143 | 20230905 | 171200 | 3588195500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 144 | 20230905 | 171100 | 3588195500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 145 | 20230905 | 171000 | 3588195500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 146 | 20230905 | 170900 | 3588195500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 147 | 20230905 | 170800 | 3588195500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 148 | 20230905 | 170700 | 3588195500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 149 | 20230905 | 170600 | 3588195500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 150 | 20230905 | 170500 | 3588195500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 151 | 20230905 | 170400 | 3588195500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 152 | 20230905 | 170300 | 3588195500 | 52400 | 52400 | 52400 | 52400 | 5925 |
| 153 | 20230905 | 170200 | 3588195500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 154 | 20230905 | 170100 | 3588195500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 155 | 20230905 | 170000 | 3588195500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 156 | 20230905 | 165900 | 3588195500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 157 | 20230905 | 165800 | 3588195500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 158 | 20230905 | 165700 | 3588195500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 159 | 20230905 | 165600 | 3588195500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 160 | 20230905 | 165500 | 3588195500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 161 | 20230905 | 165400 | 3588195500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 162 | 20230905 | 165300 | 3588195500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 163 | 20230905 | 165200 | 3588195500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 164 | 20230905 | 165100 | 3588195500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 165 | 20230905 | 165000 | 3588195500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 166 | 20230905 | 164900 | 3588195500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 167 | 20230905 | 164800 | 3588195500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 168 | 20230905 | 164700 | 3588195500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 169 | 20230905 | 164600 | 3588195500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 170 | 20230905 | 164500 | 3588195500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 171 | 20230905 | 164400 | 3588195500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 172 | 20230905 | 164300 | 3588195500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 173 | 20230905 | 164200 | 3588195500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 174 | 20230905 | 164100 | 3588195500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 175 | 20230905 | 164000 | 3588195500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 176 | 20230905 | 163900 | 3588195500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 177 | 20230905 | 163800 | 3588195500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 178 | 20230905 | 163700 | 3588195500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 179 | 20230905 | 163600 | 3588195500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 180 | 20230905 | 163500 | 3588195500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 181 | 20230905 | 163400 | 3588195500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 182 | 20230905 | 163300 | 3588195500 | 52400 | 52400 | 52400 | 52400 | 5925 |
| 183 | 20230905 | 163200 | 3588195500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 184 | 20230905 | 163100 | 3588195500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 185 | 20230905 | 163000 | 3588195500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 186 | 20230905 | 162900 | 3588195500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 187 | 20230905 | 162800 | 3588195500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 188 | 20230905 | 162700 | 3588195500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 189 | 20230905 | 162600 | 3588195500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 190 | 20230905 | 162500 | 3588195500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 191 | 20230905 | 162400 | 3588195500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 192 | 20230905 | 162300 | 3588195500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 193 | 20230905 | 162200 | 3588195500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 194 | 20230905 | 162100 | 3588195500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 195 | 20230905 | 162000 | 3588195500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 196 | 20230905 | 161900 | 3588195500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 197 | 20230905 | 161800 | 3588195500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 198 | 20230905 | 161700 | 3588195500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 199 | 20230905 | 161600 | 3588195500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 200 | 20230905 | 161500 | 3588195500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 201 | 20230905 | 161400 | 3588195500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 202 | 20230905 | 161300 | 3588195500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 203 | 20230905 | 161200 | 3588195500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 204 | 20230905 | 161100 | 3588195500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 205 | 20230905 | 161000 | 3588195500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 206 | 20230905 | 160900 | 3588195500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 207 | 20230905 | 160800 | 3588195500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 208 | 20230905 | 160700 | 3588195500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 209 | 20230905 | 160600 | 3588195500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 210 | 20230905 | 160500 | 3588195500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 211 | 20230905 | 160400 | 3588195500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 212 | 20230905 | 160300 | 3588195500 | 52400 | 52400 | 52400 | 52400 | 5925 |
| 213 | 20230905 | 160200 | 3588195500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 214 | 20230905 | 160100 | 3588195500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 215 | 20230905 | 160000 | 3588195500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 216 | 20230905 | 155900 | 3588195500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 217 | 20230905 | 155800 | 3588195500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 218 | 20230905 | 155700 | 3588195500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 219 | 20230905 | 155600 | 3588195500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 220 | 20230905 | 155500 | 3588195500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 221 | 20230905 | 155400 | 3588195500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 222 | 20230905 | 155300 | 3588195500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 223 | 20230905 | 155200 | 3588195500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 224 | 20230905 | 155100 | 3588195500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 225 | 20230905 | 155000 | 3588195500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 226 | 20230905 | 154900 | 3588195500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 227 | 20230905 | 154800 | 3588195500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 228 | 20230905 | 154700 | 3588195500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 229 | 20230905 | 154600 | 3588195500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 230 | 20230905 | 154500 | 3588195500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 231 | 20230905 | 154400 | 3588195500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 232 | 20230905 | 154300 | 3588195500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 233 | 20230905 | 154200 | 3588195500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 234 | 20230905 | 154100 | 3588195500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 235 | 20230905 | 154000 | 3588195500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 236 | 20230905 | 153900 | 3588195500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 237 | 20230905 | 153800 | 3588195500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 238 | 20230905 | 153700 | 3588195500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 239 | 20230905 | 153600 | 3588195500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 240 | 20230905 | 153500 | 3588195500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 241 | 20230905 | 153400 | 3588195500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 242 | 20230905 | 153300 | 3588195500 | 52400 | 52400 | 52400 | 52400 | 5925 |
| 243 | 20230905 | 153200 | 3588195500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 244 | 20230905 | 153100 | 3588195500 | 52400 | 52400 | 52400 | 52400 | 0 |
| 245 | 20230905 | 153000 | 3588195500 | 52400 | 52400 | 52400 | 52400 | 5925 |
| 246 | 20230905 | 152900 | 3277725500 | 52500 | 52500 | 52500 | 52500 | 0 |
| 247 | 20230905 | 152800 | 3277725500 | 52500 | 52500 | 52500 | 52500 | 0 |
| 248 | 20230905 | 152700 | 3277725500 | 52500 | 52500 | 52500 | 52500 | 0 |
| 249 | 20230905 | 152600 | 3277725500 | 52500 | 52500 | 52500 | 52500 | 0 |
| 250 | 20230905 | 152500 | 3277725500 | 52500 | 52500 | 52500 | 52500 | 0 |
| 251 | 20230905 | 152400 | 3277725500 | 52500 | 52500 | 52500 | 52500 | 0 |
| 252 | 20230905 | 152300 | 3277725500 | 52500 | 52500 | 52500 | 52500 | 0 |
| 253 | 20230905 | 152200 | 3277725500 | 52500 | 52500 | 52500 | 52500 | 0 |
| 254 | 20230905 | 152100 | 3277725500 | 52500 | 52500 | 52500 | 52500 | 0 |
| 255 | 20230905 | 152000 | 3277725500 | 52500 | 52500 | 52500 | 52500 | 0 |
| 256 | 20230905 | 151900 | 3277725500 | 52500 | 52500 | 52600 | 52500 | 168 |
| 257 | 20230905 | 151800 | 3268899200 | 52500 | 52600 | 52600 | 52500 | 92 |
| 258 | 20230905 | 151700 | 3264064800 | 52600 | 52700 | 52700 | 52600 | 113 |
| 259 | 20230905 | 151600 | 3258113200 | 52600 | 52700 | 52700 | 52600 | 374 |
| 260 | 20230905 | 151500 | 3238411100 | 52600 | 52600 | 52700 | 52600 | 247 |
| 261 | 20230905 | 151400 | 3225398400 | 52600 | 52600 | 52700 | 52600 | 92 |
| 262 | 20230905 | 151300 | 3220558800 | 52700 | 52600 | 52700 | 52600 | 126 |
| 263 | 20230905 | 151200 | 3213924600 | 52600 | 52600 | 52700 | 52600 | 37 |
| 264 | 20230905 | 151100 | 3211978200 | 52600 | 52600 | 52700 | 52600 | 63 |
| 265 | 20230905 | 151000 | 3208664000 | 52700 | 52600 | 52700 | 52600 | 132 |
| 266 | 20230905 | 150900 | 3201714800 | 52600 | 52600 | 52700 | 52600 | 216 |
| 267 | 20230905 | 150800 | 3190338700 | 52600 | 52600 | 52600 | 52500 | 239 |
| 268 | 20230905 | 150700 | 3177768100 | 52700 | 52600 | 52700 | 52600 | 29 |
| 269 | 20230905 | 150600 | 3176242400 | 52600 | 52600 | 52700 | 52600 | 28 |
| 270 | 20230905 | 150500 | 3174769000 | 52700 | 52600 | 52700 | 52600 | 325 |
| 271 | 20230905 | 150400 | 3157667700 | 52700 | 52600 | 52700 | 52600 | 129 |
| 272 | 20230905 | 150300 | 3150871700 | 52600 | 52600 | 52700 | 52600 | 100 |
| 273 | 20230905 | 150200 | 3145604000 | 52600 | 52600 | 52600 | 52600 | 25 |
| 274 | 20230905 | 150100 | 3144289000 | 52700 | 52600 | 52700 | 52600 | 194 |
| 275 | 20230905 | 150000 | 3134074000 | 52600 | 52600 | 52700 | 52500 | 276 |
| 276 | 20230905 | 145900 | 3119556100 | 52500 | 52500 | 52600 | 52500 | 163 |
| 277 | 20230905 | 145800 | 3110984800 | 52600 | 52600 | 52700 | 52500 | 171 |
| 278 | 20230905 | 145700 | 3101985300 | 52600 | 52600 | 52700 | 52600 | 156 |
| 279 | 20230905 | 145600 | 3093779500 | 52600 | 52600 | 52700 | 52600 | 47 |
| 280 | 20230905 | 145500 | 3091306900 | 52700 | 52600 | 52700 | 52600 | 105 |
| 281 | 20230905 | 145400 | 3085777900 | 52600 | 52600 | 52700 | 52600 | 32 |
| 282 | 20230905 | 145300 | 3084094100 | 52600 | 52700 | 52700 | 52500 | 148 |
| 283 | 20230905 | 145200 | 3076303800 | 52600 | 52600 | 52700 | 52600 | 34 |
| 284 | 20230905 | 145100 | 3074514800 | 52600 | 52600 | 52700 | 52600 | 89 |
| 285 | 20230905 | 145000 | 3069832600 | 52600 | 52500 | 52600 | 52500 | 138 |
| 286 | 20230905 | 144900 | 3062574500 | 52500 | 52500 | 52600 | 52500 | 33 |
| 287 | 20230905 | 144800 | 3060841400 | 52500 | 52600 | 52700 | 52500 | 378 |
| 288 | 20230905 | 144700 | 3040935700 | 52500 | 52500 | 52600 | 52500 | 23 |
| 289 | 20230905 | 144600 | 3039727800 | 52500 | 52500 | 52700 | 52500 | 241 |
| 290 | 20230905 | 144500 | 3027042000 | 52500 | 52500 | 52700 | 52500 | 83 |
| 291 | 20230905 | 144400 | 3022673000 | 52500 | 52600 | 52600 | 52500 | 31 |
| 292 | 20230905 | 144300 | 3021045200 | 52600 | 52700 | 52700 | 52500 | 36 |
| 293 | 20230905 | 144200 | 3019152500 | 52500 | 52500 | 52700 | 52500 | 416 |
| 294 | 20230905 | 144100 | 2997272000 | 52500 | 52500 | 52600 | 52500 | 36 |
| 295 | 20230905 | 144000 | 2995381600 | 52500 | 52500 | 52600 | 52500 | 95 |
| 296 | 20230905 | 143900 | 2990387000 | 52500 | 52500 | 52600 | 52500 | 30 |
| 297 | 20230905 | 143800 | 2988811700 | 52500 | 52500 | 52600 | 52500 | 148 |
| 298 | 20230905 | 143700 | 2981030000 | 52500 | 52500 | 52600 | 52500 | 111 |
| 299 | 20230905 | 143600 | 2975194500 | 52500 | 52500 | 52600 | 52500 | 34 |
| 300 | 20230905 | 143500 | 2973408800 | 52500 | 52600 | 52600 | 52500 | 573 |
| 301 | 20230905 | 143400 | 2943301700 | 52500 | 52500 | 52600 | 52500 | 28 |
| 302 | 20230905 | 143300 | 2941831400 | 52500 | 52500 | 52600 | 52500 | 37 |
| 303 | 20230905 | 143200 | 2939888300 | 52500 | 52500 | 52600 | 52500 | 124 |
| 304 | 20230905 | 143100 | 2933369000 | 52500 | 52500 | 52600 | 52500 | 50 |
| 305 | 20230905 | 143000 | 2930741500 | 52600 | 52500 | 52600 | 52500 | 396 |
| 306 | 20230905 | 142900 | 2909914600 | 52500 | 52600 | 52600 | 52500 | 282 |
| 307 | 20230905 | 142800 | 2895083000 | 52600 | 52600 | 52700 | 52600 | 51 |
| 308 | 20230905 | 142700 | 2892399800 | 52600 | 52600 | 52700 | 52600 | 416 |
| 309 | 20230905 | 142600 | 2870509700 | 52600 | 52600 | 52700 | 52600 | 350 |
| 310 | 20230905 | 142500 | 2852067400 | 52600 | 52700 | 52700 | 52600 | 81 |
| 311 | 20230905 | 142400 | 2847801900 | 52600 | 52600 | 52700 | 52600 | 37 |
| 312 | 20230905 | 142300 | 2845855000 | 52700 | 52600 | 52700 | 52600 | 150 |
| 313 | 20230905 | 142200 | 2837952900 | 52600 | 52600 | 52700 | 52600 | 217 |
| 314 | 20230905 | 142100 | 2826519600 | 52600 | 52700 | 52700 | 52600 | 73 |
| 315 | 20230905 | 142000 | 2822674700 | 52600 | 52600 | 52700 | 52600 | 155 |
| 316 | 20230905 | 141900 | 2814508900 | 52800 | 52600 | 52800 | 52600 | 99 |
| 317 | 20230905 | 141800 | 2809291700 | 52600 | 52600 | 52700 | 52600 | 232 |
| 318 | 20230905 | 141700 | 2797067800 | 52600 | 52600 | 52700 | 52600 | 180 |
| 319 | 20230905 | 141600 | 2787585800 | 52600 | 52700 | 52700 | 52600 | 815 |
| 320 | 20230905 | 141500 | 2744638800 | 52600 | 52600 | 52700 | 52600 | 56 |
| 321 | 20230905 | 141400 | 2741692200 | 52700 | 52600 | 52700 | 52600 | 75 |
| 322 | 20230905 | 141300 | 2737742800 | 52600 | 52600 | 52700 | 52600 | 44 |
| 323 | 20230905 | 141200 | 2735427100 | 52600 | 52600 | 52700 | 52600 | 189 |
| 324 | 20230905 | 141100 | 2725469300 | 52600 | 52600 | 52700 | 52600 | 44 |
| 325 | 20230905 | 141000 | 2723153300 | 52600 | 52600 | 52700 | 52600 | 39 |
| 326 | 20230905 | 140900 | 2721101200 | 52600 | 52600 | 52700 | 52600 | 316 |
| 327 | 20230905 | 140800 | 2704472200 | 52600 | 52600 | 52700 | 52600 | 34 |
| 328 | 20230905 | 140700 | 2702683400 | 52600 | 52700 | 52700 | 52600 | 117 |
| 329 | 20230905 | 140600 | 2696521300 | 52600 | 52600 | 52700 | 52600 | 40 |
| 330 | 20230905 | 140500 | 2694417100 | 52600 | 52600 | 52700 | 52600 | 45 |
| 331 | 20230905 | 140400 | 2692048400 | 52600 | 52600 | 52700 | 52600 | 104 |
| 332 | 20230905 | 140300 | 2686571500 | 52600 | 52600 | 52700 | 52600 | 51 |
| 333 | 20230905 | 140200 | 2683887100 | 52600 | 52600 | 52700 | 52600 | 108 |
| 334 | 20230905 | 140100 | 2678198900 | 52700 | 52600 | 52700 | 52600 | 44 |
| 335 | 20230905 | 140000 | 2675883900 | 52600 | 52600 | 52700 | 52600 | 34 |
| 336 | 20230905 | 135900 | 2674094800 | 52600 | 52600 | 52700 | 52600 | 79 |
| 337 | 20230905 | 135800 | 2669934900 | 52600 | 52600 | 52700 | 52600 | 125 |
| 338 | 20230905 | 135700 | 2663350500 | 52600 | 52600 | 52700 | 52600 | 105 |
| 339 | 20230905 | 135600 | 2657820200 | 52600 | 52600 | 52700 | 52600 | 47 |
| 340 | 20230905 | 135500 | 2655347600 | 52600 | 52600 | 52700 | 52600 | 38 |
| 341 | 20230905 | 135400 | 2653348100 | 52600 | 52500 | 52700 | 52500 | 88 |
| 342 | 20230905 | 135300 | 2648715000 | 52500 | 52700 | 52700 | 52500 | 157 |
| 343 | 20230905 | 135200 | 2640459200 | 52600 | 52600 | 52700 | 52600 | 39 |
| 344 | 20230905 | 135100 | 2638407500 | 52700 | 52600 | 52700 | 52600 | 104 |
| 345 | 20230905 | 135000 | 2632929400 | 52600 | 52600 | 52700 | 52600 | 142 |
| 346 | 20230905 | 134900 | 2625448500 | 52600 | 52500 | 52700 | 52500 | 289 |
| 347 | 20230905 | 134800 | 2610246300 | 52500 | 52600 | 52700 | 52500 | 745 |
| 348 | 20230905 | 134700 | 2571118100 | 52700 | 52600 | 52700 | 52600 | 95 |
| 349 | 20230905 | 134600 | 2566120700 | 52600 | 52600 | 52700 | 52600 | 199 |
| 350 | 20230905 | 134500 | 2555646500 | 52600 | 52600 | 52700 | 52600 | 122 |
| 351 | 20230905 | 134400 | 2549227600 | 52600 | 52600 | 52700 | 52600 | 295 |
| 352 | 20230905 | 134300 | 2533703500 | 52600 | 52600 | 52700 | 52600 | 41 |
| 353 | 20230905 | 134200 | 2531546600 | 52600 | 52600 | 52700 | 52600 | 43 |
| 354 | 20230905 | 134100 | 2529284200 | 52600 | 52600 | 52700 | 52600 | 109 |
| 355 | 20230905 | 134000 | 2523543200 | 52600 | 52600 | 52700 | 52600 | 42 |
| 356 | 20230905 | 133900 | 2521333300 | 52600 | 52700 | 52700 | 52600 | 91 |
| 357 | 20230905 | 133800 | 2516540900 | 52600 | 52600 | 52800 | 52600 | 941 |
| 358 | 20230905 | 133700 | 2466902500 | 52600 | 52600 | 52700 | 52600 | 106 |
| 359 | 20230905 | 133600 | 2461326100 | 52600 | 52700 | 52700 | 52600 | 200 |
| 360 | 20230905 | 133500 | 2450790700 | 52600 | 52700 | 52700 | 52600 | 165 |
| 361 | 20230905 | 133400 | 2442097200 | 52700 | 52700 | 52700 | 52600 | 44 |
| 362 | 20230905 | 133300 | 2439778600 | 52700 | 52700 | 52700 | 52600 | 49 |
| 363 | 20230905 | 133200 | 2437198000 | 52700 | 52700 | 52800 | 52600 | 133 |
| 364 | 20230905 | 133100 | 2430187800 | 52600 | 52600 | 52700 | 52600 | 85 |
| 365 | 20230905 | 133000 | 2425708700 | 52600 | 52600 | 52700 | 52600 | 10 |
| 366 | 20230905 | 132900 | 2425182000 | 52700 | 52600 | 52700 | 52600 | 362 |
| 367 | 20230905 | 132800 | 2406108300 | 52500 | 52600 | 52700 | 52500 | 668 |
| 368 | 20230905 | 132700 | 2370976000 | 52700 | 52700 | 52700 | 52600 | 7 |
| 369 | 20230905 | 132600 | 2370607200 | 52600 | 52700 | 52800 | 52600 | 248 |
| 370 | 20230905 | 132500 | 2357541300 | 52600 | 52700 | 52700 | 52600 | 21 |
| 371 | 20230905 | 132400 | 2356434800 | 52600 | 52700 | 52700 | 52600 | 308 |
| 372 | 20230905 | 132300 | 2340203600 | 52600 | 52600 | 52800 | 52600 | 219 |
| 373 | 20230905 | 132200 | 2328663500 | 52700 | 52600 | 52700 | 52600 | 407 |
| 374 | 20230905 | 132100 | 2307219800 | 52600 | 52700 | 52700 | 52600 | 80 |
| 375 | 20230905 | 132000 | 2303005400 | 52600 | 52600 | 52700 | 52600 | 109 |
| 376 | 20230905 | 131900 | 2297270700 | 52700 | 52600 | 52700 | 52600 | 6 |
| 377 | 20230905 | 131800 | 2296954700 | 52600 | 52700 | 52700 | 52400 | 3056 |
| 378 | 20230905 | 131700 | 2136333300 | 52600 | 52600 | 52700 | 52600 | 15 |
| 379 | 20230905 | 131600 | 2135543500 | 52700 | 52600 | 52700 | 52600 | 139 |
| 380 | 20230905 | 131500 | 2128222700 | 52600 | 52600 | 52600 | 52600 | 2 |
| 381 | 20230905 | 131400 | 2128117500 | 52700 | 52700 | 52700 | 52600 | 141 |
| 382 | 20230905 | 131300 | 2120689000 | 52600 | 52700 | 52800 | 52600 | 192 |
| 383 | 20230905 | 131200 | 2110572600 | 52700 | 52700 | 52800 | 52600 | 164 |
| 384 | 20230905 | 131100 | 2101930100 | 52700 | 52800 | 52800 | 52600 | 725 |
| 385 | 20230905 | 131000 | 2063724200 | 52700 | 52700 | 52800 | 52700 | 36 |
| 386 | 20230905 | 130900 | 2061824000 | 52700 | 52800 | 52800 | 52700 | 43 |
| 387 | 20230905 | 130800 | 2059553900 | 52700 | 52700 | 52800 | 52700 | 68 |
| 388 | 20230905 | 130700 | 2055964400 | 52700 | 52800 | 52800 | 52700 | 13 |
| 389 | 20230905 | 130600 | 2055278500 | 52800 | 52800 | 52800 | 52700 | 110 |
| 390 | 20230905 | 130500 | 2049470700 | 52700 | 52800 | 52900 | 52700 | 28 |
| 391 | 20230905 | 130400 | 2047991800 | 52800 | 52800 | 52800 | 52800 | 83 |
| 392 | 20230905 | 130300 | 2043609400 | 52700 | 52800 | 52800 | 52700 | 75 |
| 393 | 20230905 | 130200 | 2039649600 | 52800 | 52800 | 52900 | 52700 | 283 |
| 394 | 20230905 | 130100 | 2024706100 | 52700 | 52800 | 52800 | 52700 | 74 |
| 395 | 20230905 | 130000 | 2020799700 | 52800 | 52800 | 52800 | 52700 | 7 |
| 396 | 20230905 | 125900 | 2020430300 | 52800 | 52800 | 52800 | 52800 | 39 |
| 397 | 20230905 | 125800 | 2018371100 | 52800 | 52700 | 52800 | 52700 | 212 |
| 398 | 20230905 | 125700 | 2007177600 | 52800 | 52800 | 52800 | 52700 | 11 |
| 399 | 20230905 | 125600 | 2006597300 | 52800 | 52800 | 52800 | 52800 | 4 |
| 400 | 20230905 | 125500 | 2006386100 | 52800 | 52700 | 52800 | 52700 | 76 |
| 401 | 20230905 | 125400 | 2002373600 | 52800 | 52800 | 52800 | 52700 | 138 |
| 402 | 20230905 | 125300 | 1995089700 | 52800 | 52800 | 52800 | 52700 | 67 |
| 403 | 20230905 | 125200 | 1991552900 | 52800 | 52800 | 52800 | 52700 | 5 |
| 404 | 20230905 | 125100 | 1991289000 | 52700 | 52800 | 52800 | 52700 | 138 |
| 405 | 20230905 | 125000 | 1984004700 | 52800 | 52800 | 52800 | 52600 | 93 |
| 406 | 20230905 | 124900 | 1979096500 | 52800 | 52700 | 52800 | 52700 | 8 |
| 407 | 20230905 | 124800 | 1978674300 | 52600 | 52800 | 52800 | 52600 | 62 |
| 408 | 20230905 | 124700 | 1975402200 | 52600 | 52800 | 52900 | 52600 | 751 |
| 409 | 20230905 | 124600 | 1935756700 | 52800 | 52800 | 52800 | 52700 | 10 |
| 410 | 20230905 | 124500 | 1935229000 | 52800 | 52800 | 52800 | 52700 | 128 |
| 411 | 20230905 | 124400 | 1928476400 | 52800 | 52700 | 52800 | 52700 | 97 |
| 412 | 20230905 | 124300 | 1923354900 | 52700 | 52800 | 52800 | 52600 | 129 |
| 413 | 20230905 | 124200 | 1916551900 | 52700 | 52700 | 52700 | 52700 | 100 |
| 414 | 20230905 | 124100 | 1911281900 | 52700 | 52800 | 52800 | 52600 | 49 |
| 415 | 20230905 | 124000 | 1908696500 | 52800 | 52800 | 52900 | 52600 | 165 |
| 416 | 20230905 | 123900 | 1899985700 | 52800 | 52800 | 52800 | 52700 | 413 |
| 417 | 20230905 | 123800 | 1878208900 | 52800 | 52800 | 52800 | 52700 | 55 |
| 418 | 20230905 | 123700 | 1875305000 | 52800 | 52700 | 52800 | 52700 | 14 |
| 419 | 20230905 | 123600 | 1874566500 | 52700 | 52800 | 52800 | 52700 | 230 |
| 420 | 20230905 | 123500 | 1862422700 | 52800 | 52700 | 52800 | 52600 | 67 |
| 421 | 20230905 | 123400 | 1858896500 | 52700 | 52800 | 52800 | 52700 | 312 |
| 422 | 20230905 | 123300 | 1842452000 | 52800 | 52800 | 52800 | 52800 | 11 |
| 423 | 20230905 | 123200 | 1841871200 | 52800 | 52700 | 52800 | 52700 | 80 |
| 424 | 20230905 | 123100 | 1837647700 | 52800 | 52700 | 52800 | 52700 | 10 |
| 425 | 20230905 | 123000 | 1837119900 | 52700 | 52800 | 52800 | 52700 | 111 |
| 426 | 20230905 | 122900 | 1831263500 | 52700 | 52800 | 52800 | 52700 | 10 |
| 427 | 20230905 | 122800 | 1830735700 | 52800 | 52800 | 52900 | 52800 | 160 |
| 428 | 20230905 | 122700 | 1822286600 | 52800 | 52700 | 52800 | 52700 | 93 |
| 429 | 20230905 | 122600 | 1817379900 | 52800 | 52700 | 52800 | 52700 | 10 |
| 430 | 20230905 | 122500 | 1816852500 | 52800 | 52600 | 52800 | 52600 | 79 |
| 431 | 20230905 | 122400 | 1812690400 | 52700 | 52700 | 52700 | 52700 | 3 |
| 432 | 20230905 | 122300 | 1812532300 | 52700 | 52700 | 52700 | 52600 | 30 |
| 433 | 20230905 | 122200 | 1810951400 | 52600 | 52800 | 52800 | 52600 | 91 |
| 434 | 20230905 | 122100 | 1806155800 | 52700 | 52800 | 52800 | 52700 | 179 |
| 435 | 20230905 | 122000 | 1796709100 | 52700 | 52700 | 52800 | 52600 | 717 |
| 436 | 20230905 | 121900 | 1758860000 | 52700 | 52700 | 52700 | 52700 | 30 |
| 437 | 20230905 | 121800 | 1757279000 | 52700 | 52700 | 52700 | 52600 | 6 |
| 438 | 20230905 | 121700 | 1756962900 | 52700 | 52700 | 52800 | 52700 | 197 |
| 439 | 20230905 | 121600 | 1746578300 | 52700 | 52700 | 52700 | 52700 | 16 |
| 440 | 20230905 | 121500 | 1745735100 | 52600 | 52700 | 52800 | 52600 | 104 |
| 441 | 20230905 | 121400 | 1740251700 | 52700 | 52700 | 52700 | 52700 | 3 |
| 442 | 20230905 | 121300 | 1740093600 | 52700 | 52700 | 52700 | 52600 | 130 |
| 443 | 20230905 | 121200 | 1733242700 | 52700 | 52700 | 52700 | 52700 | 61 |
| 444 | 20230905 | 121100 | 1730028000 | 52700 | 52600 | 52700 | 52600 | 11 |
| 445 | 20230905 | 121000 | 1729448600 | 52700 | 52700 | 52800 | 52700 | 220 |
| 446 | 20230905 | 120900 | 1717853400 | 52700 | 52700 | 52700 | 52700 | 10 |
| 447 | 20230905 | 120800 | 1717326400 | 52600 | 52700 | 52700 | 52600 | 11 |
| 448 | 20230905 | 120700 | 1716746900 | 52700 | 52700 | 52700 | 52600 | 58 |
| 449 | 20230905 | 120600 | 1713690400 | 52700 | 52700 | 52700 | 52600 | 121 |
| 450 | 20230905 | 120500 | 1707314000 | 52700 | 52600 | 52700 | 52600 | 4 |
| 451 | 20230905 | 120400 | 1707103300 | 52700 | 52700 | 52700 | 52600 | 110 |
| 452 | 20230905 | 120300 | 1701306800 | 52800 | 52800 | 52800 | 52700 | 17 |
| 453 | 20230905 | 120200 | 1700410300 | 52800 | 52700 | 52800 | 52700 | 165 |
| 454 | 20230905 | 120100 | 1691698400 | 52800 | 52700 | 52800 | 52700 | 9 |
| 455 | 20230905 | 120000 | 1691223900 | 52700 | 52800 | 52800 | 52700 | 126 |
| 456 | 20230905 | 115900 | 1684582400 | 52800 | 52800 | 52800 | 52700 | 212 |
| 457 | 20230905 | 115800 | 1673388900 | 52800 | 52800 | 52800 | 52800 | 10 |
| 458 | 20230905 | 115700 | 1672860900 | 52700 | 52700 | 52800 | 52700 | 75 |
| 459 | 20230905 | 115600 | 1668901200 | 52800 | 52800 | 52800 | 52800 | 7 |
| 460 | 20230905 | 115500 | 1668531600 | 52800 | 52800 | 52800 | 52700 | 125 |
| 461 | 20230905 | 115400 | 1661931700 | 52800 | 52800 | 52800 | 52700 | 67 |
| 462 | 20230905 | 115300 | 1658394300 | 52800 | 52800 | 52800 | 52800 | 10 |
| 463 | 20230905 | 115200 | 1657866300 | 52700 | 52700 | 52800 | 52600 | 194 |
| 464 | 20230905 | 115100 | 1647658700 | 52700 | 52800 | 52800 | 52700 | 421 |
| 465 | 20230905 | 115000 | 1625471900 | 52800 | 52700 | 52800 | 52700 | 12 |
| 466 | 20230905 | 114900 | 1624838500 | 52700 | 52800 | 52800 | 52700 | 73 |
| 467 | 20230905 | 114800 | 1620984200 | 52700 | 52800 | 52800 | 52700 | 20 |
| 468 | 20230905 | 114700 | 1619929400 | 52700 | 52800 | 52800 | 52700 | 69 |
| 469 | 20230905 | 114600 | 1616286400 | 52800 | 52800 | 52800 | 52800 | 9 |
| 470 | 20230905 | 114500 | 1615811200 | 52800 | 52800 | 52800 | 52700 | 9 |
| 471 | 20230905 | 114400 | 1615336100 | 52700 | 52700 | 52800 | 52700 | 92 |
| 472 | 20230905 | 114300 | 1610478700 | 52700 | 52700 | 52800 | 52700 | 317 |
| 473 | 20230905 | 114200 | 1593741800 | 52600 | 52700 | 52800 | 52600 | 75 |
| 474 | 20230905 | 114100 | 1589787900 | 52700 | 52600 | 52700 | 52600 | 12 |
| 475 | 20230905 | 114000 | 1589155600 | 52700 | 52700 | 52700 | 52600 | 112 |
| 476 | 20230905 | 113900 | 1583253400 | 52700 | 52600 | 52700 | 52600 | 82 |
| 477 | 20230905 | 113800 | 1578932800 | 52700 | 52700 | 52800 | 52600 | 13 |
| 478 | 20230905 | 113700 | 1578247600 | 52700 | 52700 | 52700 | 52700 | 4 |
| 479 | 20230905 | 113600 | 1578036800 | 52700 | 52700 | 52800 | 52700 | 176 |
| 480 | 20230905 | 113500 | 1568754800 | 52700 | 52800 | 52800 | 52500 | 224 |
| 481 | 20230905 | 113400 | 1556967600 | 52600 | 52700 | 52700 | 52600 | 96 |
| 482 | 20230905 | 113300 | 1551910600 | 52600 | 52700 | 52700 | 52600 | 10 |
| 483 | 20230905 | 113200 | 1551383800 | 52600 | 52700 | 52700 | 52600 | 5 |
| 484 | 20230905 | 113100 | 1551120400 | 52700 | 52900 | 52900 | 52600 | 1808 |
| 485 | 20230905 | 113000 | 1455949600 | 52800 | 52900 | 52900 | 52800 | 136 |
| 486 | 20230905 | 112900 | 1448768600 | 52900 | 52700 | 52900 | 52700 | 72 |
| 487 | 20230905 | 112800 | 1444960400 | 52800 | 52800 | 52800 | 52700 | 88 |
| 488 | 20230905 | 112700 | 1440314200 | 52800 | 52800 | 52800 | 52800 | 117 |
| 489 | 20230905 | 112600 | 1434136600 | 52800 | 52800 | 52800 | 52700 | 67 |
| 490 | 20230905 | 112500 | 1430599200 | 52700 | 52800 | 52800 | 52700 | 13 |
| 491 | 20230905 | 112400 | 1429913000 | 52800 | 52700 | 52800 | 52700 | 79 |
| 492 | 20230905 | 112300 | 1425742100 | 52800 | 52900 | 52900 | 52800 | 414 |
| 493 | 20230905 | 112200 | 1403863100 | 52900 | 52900 | 52900 | 52900 | 6 |
| 494 | 20230905 | 112100 | 1403545700 | 52900 | 52900 | 52900 | 52900 | 169 |
| 495 | 20230905 | 112000 | 1394605600 | 52800 | 53000 | 53000 | 52800 | 12 |
| 496 | 20230905 | 111900 | 1393970700 | 52900 | 53000 | 53000 | 52900 | 74 |
| 497 | 20230905 | 111800 | 1390049100 | 52900 | 52900 | 53000 | 52900 | 317 |
| 498 | 20230905 | 111700 | 1373279600 | 52900 | 52900 | 52900 | 52800 | 370 |
| 499 | 20230905 | 111600 | 1353742600 | 52900 | 52900 | 52900 | 52800 | 81 |
| 500 | 20230905 | 111500 | 1349457800 | 52900 | 53000 | 53000 | 52900 | 62 |
| 501 | 20230905 | 111400 | 1346177300 | 53000 | 52900 | 53000 | 52900 | 276 |
| 502 | 20230905 | 111300 | 1331576200 | 52900 | 52900 | 52900 | 52800 | 188 |
| 503 | 20230905 | 111200 | 1321631100 | 53000 | 52900 | 53000 | 52900 | 29 |
| 504 | 20230905 | 111100 | 1320094200 | 53000 | 52900 | 53000 | 52900 | 90 |
| 505 | 20230905 | 111000 | 1315324900 | 53000 | 52900 | 53000 | 52800 | 192 |
| 506 | 20230905 | 110900 | 1305169100 | 52900 | 52900 | 52900 | 52900 | 6 |
| 507 | 20230905 | 110800 | 1304851700 | 52900 | 52900 | 52900 | 52800 | 157 |
| 508 | 20230905 | 110700 | 1296548500 | 52900 | 52800 | 52900 | 52800 | 23 |
| 509 | 20230905 | 110600 | 1295331900 | 52900 | 52900 | 52900 | 52900 | 174 |
| 510 | 20230905 | 110500 | 1286127300 | 52900 | 52900 | 52900 | 52900 | 21 |
| 511 | 20230905 | 110400 | 1285016400 | 52900 | 52800 | 52900 | 52800 | 10 |
| 512 | 20230905 | 110300 | 1284488000 | 52900 | 52900 | 52900 | 52800 | 71 |
| 513 | 20230905 | 110200 | 1280732200 | 52800 | 52800 | 52900 | 52800 | 41 |
| 514 | 20230905 | 110100 | 1278566100 | 52800 | 52900 | 52900 | 52800 | 113 |
| 515 | 20230905 | 110000 | 1272598300 | 52800 | 52900 | 52900 | 52800 | 9 |
| 516 | 20230905 | 105900 | 1272122300 | 52900 | 52900 | 52900 | 52900 | 129 |
| 517 | 20230905 | 105800 | 1265298200 | 52900 | 52800 | 52900 | 52800 | 13 |
| 518 | 20230905 | 105700 | 1264610600 | 52800 | 52900 | 52900 | 52800 | 9 |
| 519 | 20230905 | 105600 | 1264134700 | 52900 | 52900 | 52900 | 52900 | 8 |
| 520 | 20230905 | 105500 | 1263711500 | 52800 | 52800 | 52800 | 52700 | 37 |
| 521 | 20230905 | 105400 | 1261758000 | 52800 | 52800 | 52900 | 52800 | 32 |
| 522 | 20230905 | 105300 | 1260067100 | 52900 | 52900 | 52900 | 52800 | 10 |
| 523 | 20230905 | 105200 | 1259538200 | 52800 | 52800 | 52900 | 52800 | 104 |
| 524 | 20230905 | 105100 | 1254046800 | 52800 | 52800 | 52800 | 52800 | 8 |
| 525 | 20230905 | 105000 | 1253624400 | 52800 | 52900 | 52900 | 52800 | 30 |
| 526 | 20230905 | 104900 | 1252040100 | 52800 | 52700 | 52900 | 52700 | 210 |
| 527 | 20230905 | 104800 | 1240969300 | 52800 | 52800 | 52800 | 52700 | 128 |
| 528 | 20230905 | 104700 | 1234211000 | 52800 | 52900 | 52900 | 52700 | 414 |
| 529 | 20230905 | 104600 | 1212375900 | 52900 | 52900 | 52900 | 52900 | 5 |
| 530 | 20230905 | 104500 | 1212111400 | 52900 | 53000 | 53000 | 52900 | 170 |
| 531 | 20230905 | 104400 | 1203117400 | 53000 | 52900 | 53000 | 52800 | 507 |
| 532 | 20230905 | 104300 | 1176276100 | 52900 | 52900 | 52900 | 52900 | 4 |
| 533 | 20230905 | 104200 | 1176064500 | 52900 | 52900 | 52900 | 52800 | 6 |
| 534 | 20230905 | 104100 | 1175747200 | 52900 | 52800 | 52900 | 52800 | 13 |
| 535 | 20230905 | 104000 | 1175060600 | 52800 | 52800 | 52800 | 52700 | 134 |
| 536 | 20230905 | 103900 | 1167986500 | 52700 | 52900 | 52900 | 52700 | 10 |
| 537 | 20230905 | 103800 | 1167458100 | 52900 | 52900 | 52900 | 52900 | 3 |
| 538 | 20230905 | 103700 | 1167299400 | 52700 | 52800 | 52900 | 52700 | 199 |
| 539 | 20230905 | 103600 | 1156791900 | 52900 | 52900 | 52900 | 52800 | 18 |
| 540 | 20230905 | 103500 | 1155841000 | 52900 | 53000 | 53000 | 52700 | 12 |
| 541 | 20230905 | 103400 | 1155206100 | 52900 | 52900 | 53000 | 52600 | 1033 |
| 542 | 20230905 | 103300 | 1100707400 | 52900 | 53000 | 53000 | 52900 | 105 |
| 543 | 20230905 | 103200 | 1095142500 | 53000 | 53000 | 53000 | 52900 | 544 |
| 544 | 20230905 | 103100 | 1066360600 | 53000 | 52900 | 53000 | 52900 | 342 |
| 545 | 20230905 | 103000 | 1048266400 | 52800 | 52900 | 52900 | 52800 | 22 |
| 546 | 20230905 | 102900 | 1047103000 | 52900 | 52900 | 52900 | 52900 | 346 |
| 547 | 20230905 | 102800 | 1028799600 | 52800 | 52900 | 52900 | 52800 | 6 |
| 548 | 20230905 | 102700 | 1028482300 | 52900 | 52800 | 52900 | 52800 | 11 |
| 549 | 20230905 | 102600 | 1027900900 | 52900 | 52900 | 52900 | 52900 | 115 |
| 550 | 20230905 | 102500 | 1021817400 | 52900 | 52900 | 52900 | 52800 | 29 |
| 551 | 20230905 | 102400 | 1020283400 | 52900 | 52900 | 52900 | 52900 | 10 |
| 552 | 20230905 | 102300 | 1019754400 | 52900 | 52900 | 52900 | 52800 | 69 |
| 553 | 20230905 | 102200 | 1016105300 | 52900 | 52800 | 52900 | 52700 | 1685 |
| 554 | 20230905 | 102100 | 927168800 | 52800 | 52800 | 52800 | 52700 | 33 |
| 555 | 20230905 | 102000 | 925426600 | 52800 | 52800 | 52800 | 52700 | 105 |
| 556 | 20230905 | 101900 | 919888900 | 52800 | 52800 | 52800 | 52800 | 24 |
| 557 | 20230905 | 101800 | 918621700 | 52800 | 52800 | 52800 | 52800 | 116 |
| 558 | 20230905 | 101700 | 912496900 | 52800 | 52700 | 52800 | 52700 | 119 |
| 559 | 20230905 | 101600 | 906224500 | 52700 | 52700 | 52700 | 52600 | 491 |
| 560 | 20230905 | 101500 | 880349000 | 52700 | 52600 | 52700 | 52600 | 163 |
| 561 | 20230905 | 101400 | 871759000 | 52600 | 52700 | 52700 | 52600 | 59 |
| 562 | 20230905 | 101300 | 868655400 | 52700 | 52700 | 52700 | 52600 | 152 |
| 563 | 20230905 | 101200 | 860646200 | 52600 | 52700 | 52800 | 52600 | 1666 |
| 564 | 20230905 | 101100 | 772872500 | 52800 | 52800 | 52800 | 52700 | 14 |
| 565 | 20230905 | 101000 | 772134200 | 52700 | 52800 | 52800 | 52700 | 6 |
| 566 | 20230905 | 100900 | 771817500 | 52700 | 52800 | 52800 | 52700 | 17 |
| 567 | 20230905 | 100800 | 770921500 | 52800 | 52800 | 52800 | 52700 | 20 |
| 568 | 20230905 | 100700 | 769866800 | 52700 | 52800 | 52800 | 52700 | 132 |
| 569 | 20230905 | 100600 | 762899000 | 52800 | 52700 | 52800 | 52700 | 57 |
| 570 | 20230905 | 100500 | 759894700 | 52700 | 52900 | 52900 | 52700 | 64 |
| 571 | 20230905 | 100400 | 756518300 | 52800 | 52800 | 52800 | 52800 | 5 |
| 572 | 20230905 | 100300 | 756254300 | 52700 | 52900 | 52900 | 52700 | 371 |
| 573 | 20230905 | 100200 | 736671000 | 52900 | 52900 | 52900 | 52900 | 1 |
| 574 | 20230905 | 100100 | 736618100 | 52900 | 52800 | 52900 | 52800 | 1284 |
| 575 | 20230905 | 100000 | 668816000 | 52800 | 52900 | 52900 | 52800 | 103 |
| 576 | 20230905 | 095900 | 663376600 | 52900 | 52900 | 52900 | 52900 | 36 |
| 577 | 20230905 | 095800 | 661472200 | 52900 | 52900 | 52900 | 52900 | 24 |
| 578 | 20230905 | 095700 | 660202600 | 52900 | 52900 | 52900 | 52900 | 38 |
| 579 | 20230905 | 095600 | 658192400 | 52900 | 52900 | 52900 | 52900 | 127 |
| 580 | 20230905 | 095500 | 651474100 | 52900 | 52900 | 52900 | 52800 | 11 |
| 581 | 20230905 | 095400 | 650892700 | 52900 | 52800 | 52900 | 52800 | 75 |
| 582 | 20230905 | 095300 | 646929100 | 52900 | 52900 | 52900 | 52900 | 6 |
| 583 | 20230905 | 095200 | 646611700 | 52800 | 52900 | 52900 | 52800 | 2 |
| 584 | 20230905 | 095100 | 646506000 | 52900 | 53000 | 53000 | 52800 | 698 |
| 585 | 20230905 | 095000 | 609590100 | 52900 | 53000 | 53000 | 52900 | 26 |
| 586 | 20230905 | 094900 | 608212700 | 53000 | 52900 | 53000 | 52900 | 147 |
| 587 | 20230905 | 094800 | 600423600 | 52900 | 52900 | 53000 | 52800 | 264 |
| 588 | 20230905 | 094700 | 586459000 | 52800 | 52900 | 53000 | 52800 | 1171 |
| 589 | 20230905 | 094600 | 524519200 | 52900 | 52800 | 52900 | 52800 | 15 |
| 590 | 20230905 | 094500 | 523726200 | 52900 | 52900 | 52900 | 52800 | 136 |
| 591 | 20230905 | 094400 | 516534200 | 52800 | 53000 | 53000 | 52800 | 781 |
| 592 | 20230905 | 094300 | 475243100 | 52900 | 53100 | 53100 | 52900 | 135 |
| 593 | 20230905 | 094200 | 468089700 | 53100 | 53100 | 53100 | 53000 | 33 |
| 594 | 20230905 | 094100 | 466337600 | 53000 | 53000 | 53000 | 52900 | 156 |
| 595 | 20230905 | 094000 | 458070800 | 53000 | 53000 | 53000 | 52900 | 43 |
| 596 | 20230905 | 093900 | 455792000 | 53000 | 53000 | 53000 | 53000 | 2 |
| 597 | 20230905 | 093800 | 455686000 | 53000 | 53000 | 53000 | 52900 | 136 |
| 598 | 20230905 | 093700 | 448478100 | 53000 | 53000 | 53000 | 52900 | 23 |
| 599 | 20230905 | 093600 | 447259800 | 53000 | 52900 | 53000 | 52900 | 132 |
| 600 | 20230905 | 093500 | 440271500 | 52800 | 53000 | 53000 | 52800 | 166 |
| 601 | 20230905 | 093400 | 431491100 | 53000 | 53000 | 53000 | 52900 | 27 |
| 602 | 20230905 | 093300 | 430062100 | 53000 | 53000 | 53000 | 52800 | 173 |
| 603 | 20230905 | 093200 | 420910900 | 52900 | 52900 | 53000 | 52800 | 277 |
| 604 | 20230905 | 093100 | 406258500 | 53000 | 52900 | 53000 | 52900 | 36 |
| 605 | 20230905 | 093000 | 404350600 | 52900 | 53000 | 53000 | 52900 | 158 |
| 606 | 20230905 | 092900 | 395992100 | 52900 | 53000 | 53000 | 52900 | 18 |
| 607 | 20230905 | 092800 | 395039000 | 53000 | 52900 | 53000 | 52800 | 518 |
| 608 | 20230905 | 092700 | 367642800 | 53000 | 53000 | 53000 | 52900 | 158 |
| 609 | 20230905 | 092600 | 359271200 | 52900 | 53000 | 53000 | 52900 | 256 |
| 610 | 20230905 | 092500 | 345710000 | 53000 | 53100 | 53100 | 52900 | 191 |
| 611 | 20230905 | 092400 | 335586300 | 53100 | 53300 | 53300 | 53100 | 281 |
| 612 | 20230905 | 092300 | 320650600 | 53200 | 53300 | 53300 | 53200 | 157 |
| 613 | 20230905 | 092200 | 312284900 | 53300 | 53200 | 53300 | 53200 | 33 |
| 614 | 20230905 | 092100 | 310527000 | 53200 | 53300 | 53300 | 53200 | 282 |
| 615 | 20230905 | 092000 | 295521200 | 53300 | 53300 | 53300 | 53200 | 36 |
| 616 | 20230905 | 091900 | 293602600 | 53200 | 53300 | 53300 | 53200 | 174 |
| 617 | 20230905 | 091800 | 284331900 | 53300 | 53300 | 53300 | 53200 | 117 |
| 618 | 20230905 | 091700 | 278099800 | 53300 | 53200 | 53300 | 53200 | 131 |
| 619 | 20230905 | 091600 | 271128100 | 53300 | 53200 | 53300 | 53200 | 235 |
| 620 | 20230905 | 091500 | 258608600 | 53200 | 53200 | 53300 | 53200 | 330 |
| 621 | 20230905 | 091400 | 241051800 | 53100 | 53100 | 53200 | 53100 | 81 |
| 622 | 20230905 | 091300 | 236749700 | 53100 | 53200 | 53200 | 53100 | 90 |
| 623 | 20230905 | 091200 | 231970600 | 53200 | 53100 | 53200 | 53100 | 65 |
| 624 | 20230905 | 091100 | 228518900 | 53100 | 52900 | 53100 | 52900 | 367 |
| 625 | 20230905 | 091000 | 209067700 | 52900 | 52900 | 52900 | 52900 | 49 |
| 626 | 20230905 | 090900 | 206475600 | 52800 | 52900 | 52900 | 52800 | 51 |
| 627 | 20230905 | 090800 | 203780500 | 52900 | 53000 | 53000 | 52900 | 360 |
| 628 | 20230905 | 090700 | 184726300 | 53000 | 52900 | 53000 | 52900 | 55 |
| 629 | 20230905 | 090600 | 181816700 | 52900 | 52900 | 52900 | 52900 | 61 |
| 630 | 20230905 | 090500 | 178589800 | 52900 | 52800 | 52900 | 52800 | 241 |
| 631 | 20230905 | 090400 | 165843900 | 52800 | 53000 | 53000 | 52800 | 1038 |
| 632 | 20230905 | 090300 | 110994300 | 53000 | 52900 | 53000 | 52900 | 71 |
| 633 | 20230905 | 090200 | 107237600 | 53000 | 53000 | 53000 | 53000 | 14 |
| 634 | 20230905 | 090100 | 106495600 | 53000 | 52900 | 53200 | 52800 | 469 |
| 635 | 20230905 | 090000 | 81661200 | 53200 | 52800 | 53200 | 52700 | 1545 |