32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230905 | 185000 | 11475446600 | 87200 | 87200 | 87200 | 87200 | 4924 |
| 3 | 20230905 | 184900 | 11475446600 | 87200 | 87200 | 87200 | 87200 | 0 |
| 4 | 20230905 | 184800 | 11475446600 | 87200 | 87200 | 87200 | 87200 | 0 |
| 5 | 20230905 | 184700 | 11475446600 | 87200 | 87200 | 87200 | 87200 | 0 |
| 6 | 20230905 | 184600 | 11475446600 | 87200 | 87200 | 87200 | 87200 | 0 |
| 7 | 20230905 | 184500 | 11475446600 | 87200 | 87200 | 87200 | 87200 | 0 |
| 8 | 20230905 | 184400 | 11475446600 | 87200 | 87200 | 87200 | 87200 | 0 |
| 9 | 20230905 | 184300 | 11475446600 | 87200 | 87200 | 87200 | 87200 | 0 |
| 10 | 20230905 | 184200 | 11475446600 | 87200 | 87200 | 87200 | 87200 | 0 |
| 11 | 20230905 | 184100 | 11475446600 | 87200 | 87200 | 87200 | 87200 | 0 |
| 12 | 20230905 | 184000 | 11475446600 | 87200 | 87200 | 87200 | 87200 | 0 |
| 13 | 20230905 | 183900 | 11475446600 | 87200 | 87200 | 87200 | 87200 | 0 |
| 14 | 20230905 | 183800 | 11475446600 | 87200 | 87200 | 87200 | 87200 | 0 |
| 15 | 20230905 | 183700 | 11475446600 | 87200 | 87200 | 87200 | 87200 | 0 |
| 16 | 20230905 | 183600 | 11475446600 | 87200 | 87200 | 87200 | 87200 | 0 |
| 17 | 20230905 | 183500 | 11475446600 | 87200 | 87200 | 87200 | 87200 | 0 |
| 18 | 20230905 | 183400 | 11475446600 | 87200 | 87200 | 87200 | 87200 | 0 |
| 19 | 20230905 | 183300 | 11475446600 | 87200 | 87200 | 87200 | 87200 | 0 |
| 20 | 20230905 | 183200 | 11475446600 | 87200 | 87200 | 87200 | 87200 | 0 |
| 21 | 20230905 | 183100 | 11475446600 | 87200 | 87200 | 87200 | 87200 | 0 |
| 22 | 20230905 | 183000 | 11475446600 | 87200 | 87200 | 87200 | 87200 | 0 |
| 23 | 20230905 | 182900 | 11475446600 | 87200 | 87200 | 87200 | 87200 | 0 |
| 24 | 20230905 | 182800 | 11475446600 | 87200 | 87200 | 87200 | 87200 | 0 |
| 25 | 20230905 | 182700 | 11475446600 | 87200 | 87200 | 87200 | 87200 | 0 |
| 26 | 20230905 | 182600 | 11475446600 | 87200 | 87200 | 87200 | 87200 | 0 |
| 27 | 20230905 | 182500 | 11475446600 | 87200 | 87200 | 87200 | 87200 | 0 |
| 28 | 20230905 | 182400 | 11475446600 | 87200 | 87200 | 87200 | 87200 | 0 |
| 29 | 20230905 | 182300 | 11475446600 | 87200 | 87200 | 87200 | 87200 | 0 |
| 30 | 20230905 | 182200 | 11475446600 | 87200 | 87200 | 87200 | 87200 | 0 |
| 31 | 20230905 | 182100 | 11475446600 | 87200 | 87200 | 87200 | 87200 | 0 |
| 32 | 20230905 | 182000 | 11475446600 | 87200 | 87200 | 87200 | 87200 | 4924 |
| 33 | 20230905 | 181900 | 11475446600 | 87200 | 87200 | 87200 | 87200 | 0 |
| 34 | 20230905 | 181800 | 11475446600 | 87200 | 87200 | 87200 | 87200 | 0 |
| 35 | 20230905 | 181700 | 11475446600 | 87200 | 87200 | 87200 | 87200 | 0 |
| 36 | 20230905 | 181600 | 11475446600 | 87200 | 87200 | 87200 | 87200 | 0 |
| 37 | 20230905 | 181500 | 11475446600 | 87200 | 87200 | 87200 | 87200 | 0 |
| 38 | 20230905 | 181400 | 11475446600 | 87200 | 87200 | 87200 | 87200 | 0 |
| 39 | 20230905 | 181300 | 11475446600 | 87200 | 87200 | 87200 | 87200 | 0 |
| 40 | 20230905 | 181200 | 11475446600 | 87200 | 87200 | 87200 | 87200 | 0 |
| 41 | 20230905 | 181100 | 11475446600 | 87200 | 87200 | 87200 | 87200 | 0 |
| 42 | 20230905 | 181000 | 11475446600 | 87200 | 87200 | 87200 | 87200 | 0 |
| 43 | 20230905 | 180900 | 11475446600 | 87200 | 87200 | 87200 | 87200 | 0 |
| 44 | 20230905 | 180800 | 11475446600 | 87200 | 87200 | 87200 | 87200 | 0 |
| 45 | 20230905 | 180700 | 11475446600 | 87200 | 87200 | 87200 | 87200 | 0 |
| 46 | 20230905 | 180600 | 11475446600 | 87200 | 87200 | 87200 | 87200 | 0 |
| 47 | 20230905 | 180500 | 11475446600 | 87200 | 87200 | 87200 | 87200 | 0 |
| 48 | 20230905 | 180400 | 11475446600 | 87200 | 87200 | 87200 | 87200 | 0 |
| 49 | 20230905 | 180300 | 11475446600 | 87200 | 87200 | 87200 | 87200 | 0 |
| 50 | 20230905 | 180200 | 11475446600 | 87200 | 87200 | 87200 | 87200 | 0 |
| 51 | 20230905 | 180100 | 11475446600 | 87200 | 87200 | 87200 | 87200 | 0 |
| 52 | 20230905 | 180000 | 11475446600 | 87200 | 87200 | 87200 | 87200 | 0 |
| 53 | 20230905 | 175900 | 11475446600 | 87200 | 87200 | 87200 | 87200 | 0 |
| 54 | 20230905 | 175800 | 11475446600 | 87200 | 87200 | 87200 | 87200 | 0 |
| 55 | 20230905 | 175700 | 11475446600 | 87200 | 87200 | 87200 | 87200 | 0 |
| 56 | 20230905 | 175600 | 11475446600 | 87200 | 87200 | 87200 | 87200 | 0 |
| 57 | 20230905 | 175500 | 11475446600 | 87200 | 87200 | 87200 | 87200 | 0 |
| 58 | 20230905 | 175400 | 11475446600 | 87200 | 87200 | 87200 | 87200 | 0 |
| 59 | 20230905 | 175300 | 11475446600 | 87200 | 87200 | 87200 | 87200 | 0 |
| 60 | 20230905 | 175200 | 11475446600 | 87200 | 87200 | 87200 | 87200 | 0 |
| 61 | 20230905 | 175100 | 11475446600 | 87200 | 87200 | 87200 | 87200 | 0 |
| 62 | 20230905 | 175000 | 11475446600 | 87200 | 87200 | 87200 | 87200 | 4924 |
| 63 | 20230905 | 174900 | 11475446600 | 87200 | 87200 | 87200 | 87200 | 0 |
| 64 | 20230905 | 174800 | 11475446600 | 87200 | 87200 | 87200 | 87200 | 0 |
| 65 | 20230905 | 174700 | 11475446600 | 87200 | 87200 | 87200 | 87200 | 0 |
| 66 | 20230905 | 174600 | 11475446600 | 87200 | 87200 | 87200 | 87200 | 0 |
| 67 | 20230905 | 174500 | 11475446600 | 87200 | 87200 | 87200 | 87200 | 0 |
| 68 | 20230905 | 174400 | 11475446600 | 87200 | 87200 | 87200 | 87200 | 0 |
| 69 | 20230905 | 174300 | 11475446600 | 87200 | 87200 | 87200 | 87200 | 0 |
| 70 | 20230905 | 174200 | 11475446600 | 87200 | 87200 | 87200 | 87200 | 0 |
| 71 | 20230905 | 174100 | 11475446600 | 87200 | 87200 | 87200 | 87200 | 0 |
| 72 | 20230905 | 174000 | 11475446600 | 87200 | 87200 | 87200 | 87200 | 0 |
| 73 | 20230905 | 173900 | 11475446600 | 87200 | 87200 | 87200 | 87200 | 0 |
| 74 | 20230905 | 173800 | 11475446600 | 87200 | 87200 | 87200 | 87200 | 0 |
| 75 | 20230905 | 173700 | 11475446600 | 87200 | 87200 | 87200 | 87200 | 0 |
| 76 | 20230905 | 173600 | 11475446600 | 87200 | 87200 | 87200 | 87200 | 0 |
| 77 | 20230905 | 173500 | 11475446600 | 87200 | 87200 | 87200 | 87200 | 0 |
| 78 | 20230905 | 173400 | 11475446600 | 87200 | 87200 | 87200 | 87200 | 0 |
| 79 | 20230905 | 173300 | 11475446600 | 87200 | 87200 | 87200 | 87200 | 0 |
| 80 | 20230905 | 173200 | 11475446600 | 87200 | 87200 | 87200 | 87200 | 0 |
| 81 | 20230905 | 173100 | 11475446600 | 87200 | 87200 | 87200 | 87200 | 0 |
| 82 | 20230905 | 173000 | 11475446600 | 87200 | 87200 | 87200 | 87200 | 0 |
| 83 | 20230905 | 172900 | 11475446600 | 87200 | 87200 | 87200 | 87200 | 0 |
| 84 | 20230905 | 172800 | 11475446600 | 87200 | 87200 | 87200 | 87200 | 0 |
| 85 | 20230905 | 172700 | 11475446600 | 87200 | 87200 | 87200 | 87200 | 0 |
| 86 | 20230905 | 172600 | 11475446600 | 87200 | 87200 | 87200 | 87200 | 0 |
| 87 | 20230905 | 172500 | 11475446600 | 87200 | 87200 | 87200 | 87200 | 0 |
| 88 | 20230905 | 172400 | 11475446600 | 87200 | 87200 | 87200 | 87200 | 0 |
| 89 | 20230905 | 172300 | 11475446600 | 87200 | 87200 | 87200 | 87200 | 0 |
| 90 | 20230905 | 172200 | 11475446600 | 87200 | 87200 | 87200 | 87200 | 0 |
| 91 | 20230905 | 172100 | 11475446600 | 87200 | 87200 | 87200 | 87200 | 0 |
| 92 | 20230905 | 172000 | 11475446600 | 87200 | 87200 | 87200 | 87200 | 4924 |
| 93 | 20230905 | 171900 | 11475446600 | 87200 | 87200 | 87200 | 87200 | 0 |
| 94 | 20230905 | 171800 | 11475446600 | 87200 | 87200 | 87200 | 87200 | 0 |
| 95 | 20230905 | 171700 | 11475446600 | 87200 | 87200 | 87200 | 87200 | 0 |
| 96 | 20230905 | 171600 | 11475446600 | 87200 | 87200 | 87200 | 87200 | 0 |
| 97 | 20230905 | 171500 | 11475446600 | 87200 | 87200 | 87200 | 87200 | 0 |
| 98 | 20230905 | 171400 | 11475446600 | 87200 | 87200 | 87200 | 87200 | 0 |
| 99 | 20230905 | 171300 | 11475446600 | 87200 | 87200 | 87200 | 87200 | 0 |
| 100 | 20230905 | 171200 | 11475446600 | 87200 | 87200 | 87200 | 87200 | 0 |
| 101 | 20230905 | 171100 | 11475446600 | 87200 | 87200 | 87200 | 87200 | 0 |
| 102 | 20230905 | 171000 | 11475446600 | 87200 | 87200 | 87200 | 87200 | 0 |
| 103 | 20230905 | 170900 | 11475446600 | 87200 | 87200 | 87200 | 87200 | 0 |
| 104 | 20230905 | 170800 | 11475446600 | 87200 | 87200 | 87200 | 87200 | 0 |
| 105 | 20230905 | 170700 | 11475446600 | 87200 | 87200 | 87200 | 87200 | 0 |
| 106 | 20230905 | 170600 | 11475446600 | 87200 | 87200 | 87200 | 87200 | 0 |
| 107 | 20230905 | 170500 | 11475446600 | 87200 | 87200 | 87200 | 87200 | 0 |
| 108 | 20230905 | 170400 | 11475446600 | 87200 | 87200 | 87200 | 87200 | 0 |
| 109 | 20230905 | 170300 | 11475446600 | 87200 | 87200 | 87200 | 87200 | 0 |
| 110 | 20230905 | 170200 | 11475446600 | 87200 | 87200 | 87200 | 87200 | 0 |
| 111 | 20230905 | 170100 | 11475446600 | 87200 | 87200 | 87200 | 87200 | 0 |
| 112 | 20230905 | 170000 | 11475446600 | 87200 | 87200 | 87200 | 87200 | 0 |
| 113 | 20230905 | 165900 | 11475446600 | 87200 | 87200 | 87200 | 87200 | 0 |
| 114 | 20230905 | 165800 | 11475446600 | 87200 | 87200 | 87200 | 87200 | 0 |
| 115 | 20230905 | 165700 | 11475446600 | 87200 | 87200 | 87200 | 87200 | 0 |
| 116 | 20230905 | 165600 | 11475446600 | 87200 | 87200 | 87200 | 87200 | 0 |
| 117 | 20230905 | 165500 | 11475446600 | 87200 | 87200 | 87200 | 87200 | 0 |
| 118 | 20230905 | 165400 | 11475446600 | 87200 | 87200 | 87200 | 87200 | 0 |
| 119 | 20230905 | 165300 | 11475446600 | 87200 | 87200 | 87200 | 87200 | 0 |
| 120 | 20230905 | 165200 | 11475446600 | 87200 | 87200 | 87200 | 87200 | 0 |
| 121 | 20230905 | 165100 | 11475446600 | 87200 | 87200 | 87200 | 87200 | 0 |
| 122 | 20230905 | 165000 | 11475446600 | 87200 | 87200 | 87200 | 87200 | 4924 |
| 123 | 20230905 | 164900 | 11475446600 | 87200 | 87200 | 87200 | 87200 | 0 |
| 124 | 20230905 | 164800 | 11475446600 | 87200 | 87200 | 87200 | 87200 | 0 |
| 125 | 20230905 | 164700 | 11475446600 | 87200 | 87200 | 87200 | 87200 | 0 |
| 126 | 20230905 | 164600 | 11475446600 | 87200 | 87200 | 87200 | 87200 | 0 |
| 127 | 20230905 | 164500 | 11475446600 | 87200 | 87200 | 87200 | 87200 | 0 |
| 128 | 20230905 | 164400 | 11475446600 | 87200 | 87200 | 87200 | 87200 | 0 |
| 129 | 20230905 | 164300 | 11475446600 | 87200 | 87200 | 87200 | 87200 | 0 |
| 130 | 20230905 | 164200 | 11475446600 | 87200 | 87200 | 87200 | 87200 | 0 |
| 131 | 20230905 | 164100 | 11475446600 | 87200 | 87200 | 87200 | 87200 | 0 |
| 132 | 20230905 | 164000 | 11475446600 | 87200 | 87200 | 87200 | 87200 | 0 |
| 133 | 20230905 | 163900 | 11475446600 | 87200 | 87200 | 87200 | 87200 | 0 |
| 134 | 20230905 | 163800 | 11475446600 | 87200 | 87200 | 87200 | 87200 | 0 |
| 135 | 20230905 | 163700 | 11475446600 | 87200 | 87200 | 87200 | 87200 | 0 |
| 136 | 20230905 | 163600 | 11475446600 | 87200 | 87200 | 87200 | 87200 | 0 |
| 137 | 20230905 | 163500 | 11475446600 | 87200 | 87200 | 87200 | 87200 | 0 |
| 138 | 20230905 | 163400 | 11475446600 | 87200 | 87200 | 87200 | 87200 | 0 |
| 139 | 20230905 | 163300 | 11475446600 | 87200 | 87200 | 87200 | 87200 | 0 |
| 140 | 20230905 | 163200 | 11475446600 | 87200 | 87200 | 87200 | 87200 | 0 |
| 141 | 20230905 | 163100 | 11475446600 | 87200 | 87200 | 87200 | 87200 | 0 |
| 142 | 20230905 | 163000 | 11475446600 | 87200 | 87200 | 87200 | 87200 | 0 |
| 143 | 20230905 | 162900 | 11475446600 | 87200 | 87200 | 87200 | 87200 | 0 |
| 144 | 20230905 | 162800 | 11475446600 | 87200 | 87200 | 87200 | 87200 | 0 |
| 145 | 20230905 | 162700 | 11475446600 | 87200 | 87200 | 87200 | 87200 | 0 |
| 146 | 20230905 | 162600 | 11475446600 | 87200 | 87200 | 87200 | 87200 | 0 |
| 147 | 20230905 | 162500 | 11475446600 | 87200 | 87200 | 87200 | 87200 | 0 |
| 148 | 20230905 | 162400 | 11475446600 | 87200 | 87200 | 87200 | 87200 | 0 |
| 149 | 20230905 | 162300 | 11475446600 | 87200 | 87200 | 87200 | 87200 | 0 |
| 150 | 20230905 | 162200 | 11475446600 | 87200 | 87200 | 87200 | 87200 | 0 |
| 151 | 20230905 | 162100 | 11475446600 | 87200 | 87200 | 87200 | 87200 | 0 |
| 152 | 20230905 | 162000 | 11475446600 | 87200 | 87200 | 87200 | 87200 | 4924 |
| 153 | 20230905 | 161900 | 11475446600 | 87200 | 87200 | 87200 | 87200 | 0 |
| 154 | 20230905 | 161800 | 11475446600 | 87200 | 87200 | 87200 | 87200 | 0 |
| 155 | 20230905 | 161700 | 11475446600 | 87200 | 87200 | 87200 | 87200 | 0 |
| 156 | 20230905 | 161600 | 11475446600 | 87200 | 87200 | 87200 | 87200 | 0 |
| 157 | 20230905 | 161500 | 11475446600 | 87200 | 87200 | 87200 | 87200 | 0 |
| 158 | 20230905 | 161400 | 11475446600 | 87200 | 87200 | 87200 | 87200 | 0 |
| 159 | 20230905 | 161300 | 11475446600 | 87200 | 87200 | 87200 | 87200 | 0 |
| 160 | 20230905 | 161200 | 11475446600 | 87200 | 87200 | 87200 | 87200 | 0 |
| 161 | 20230905 | 161100 | 11475446600 | 87200 | 87200 | 87200 | 87200 | 0 |
| 162 | 20230905 | 161000 | 11475446600 | 87200 | 87200 | 87200 | 87200 | 0 |
| 163 | 20230905 | 160900 | 11475446600 | 87200 | 87200 | 87200 | 87200 | 0 |
| 164 | 20230905 | 160800 | 11475446600 | 87200 | 87200 | 87200 | 87200 | 0 |
| 165 | 20230905 | 160700 | 11475446600 | 87200 | 87200 | 87200 | 87200 | 0 |
| 166 | 20230905 | 160600 | 11475446600 | 87200 | 87200 | 87200 | 87200 | 0 |
| 167 | 20230905 | 160500 | 11475446600 | 87200 | 87200 | 87200 | 87200 | 0 |
| 168 | 20230905 | 160400 | 11475446600 | 87200 | 87200 | 87200 | 87200 | 0 |
| 169 | 20230905 | 160300 | 11475446600 | 87200 | 87200 | 87200 | 87200 | 0 |
| 170 | 20230905 | 160200 | 11475446600 | 87200 | 87200 | 87200 | 87200 | 0 |
| 171 | 20230905 | 160100 | 11475446600 | 87200 | 87200 | 87200 | 87200 | 0 |
| 172 | 20230905 | 160000 | 11475446600 | 87200 | 87200 | 87200 | 87200 | 0 |
| 173 | 20230905 | 155900 | 11475446600 | 87200 | 87200 | 87200 | 87200 | 0 |
| 174 | 20230905 | 155800 | 11475446600 | 87200 | 87200 | 87200 | 87200 | 0 |
| 175 | 20230905 | 155700 | 11475446600 | 87200 | 87200 | 87200 | 87200 | 0 |
| 176 | 20230905 | 155600 | 11475446600 | 87200 | 87200 | 87200 | 87200 | 0 |
| 177 | 20230905 | 155500 | 11475446600 | 87200 | 87200 | 87200 | 87200 | 0 |
| 178 | 20230905 | 155400 | 11475446600 | 87200 | 87200 | 87200 | 87200 | 0 |
| 179 | 20230905 | 155300 | 11475446600 | 87200 | 87200 | 87200 | 87200 | 0 |
| 180 | 20230905 | 155200 | 11475446600 | 87200 | 87200 | 87200 | 87200 | 0 |
| 181 | 20230905 | 155100 | 11475446600 | 87200 | 87200 | 87200 | 87200 | 0 |
| 182 | 20230905 | 155000 | 11475446600 | 87200 | 87200 | 87200 | 87200 | 4924 |
| 183 | 20230905 | 154900 | 11475446600 | 87200 | 87200 | 87200 | 87200 | 0 |
| 184 | 20230905 | 154800 | 11475446600 | 87200 | 87200 | 87200 | 87200 | 0 |
| 185 | 20230905 | 154700 | 11475446600 | 87200 | 87200 | 87200 | 87200 | 0 |
| 186 | 20230905 | 154600 | 11475446600 | 87200 | 87200 | 87200 | 87200 | 0 |
| 187 | 20230905 | 154500 | 11475446600 | 87200 | 87200 | 87200 | 87200 | 0 |
| 188 | 20230905 | 154400 | 11475446600 | 87200 | 87200 | 87200 | 87200 | 0 |
| 189 | 20230905 | 154300 | 11475446600 | 87200 | 87200 | 87200 | 87200 | 0 |
| 190 | 20230905 | 154200 | 11475446600 | 87200 | 87200 | 87200 | 87200 | 0 |
| 191 | 20230905 | 154100 | 11475446600 | 87200 | 87200 | 87200 | 87200 | 0 |
| 192 | 20230905 | 154000 | 11475446600 | 87200 | 87200 | 87200 | 87200 | 0 |
| 193 | 20230905 | 153900 | 11475446600 | 87200 | 87200 | 87200 | 87200 | 0 |
| 194 | 20230905 | 153800 | 11475446600 | 87200 | 87200 | 87200 | 87200 | 0 |
| 195 | 20230905 | 153700 | 11475446600 | 87200 | 87200 | 87200 | 87200 | 0 |
| 196 | 20230905 | 153600 | 11475446600 | 87200 | 87200 | 87200 | 87200 | 0 |
| 197 | 20230905 | 153500 | 11475446600 | 87200 | 87200 | 87200 | 87200 | 0 |
| 198 | 20230905 | 153400 | 11475446600 | 87200 | 87200 | 87200 | 87200 | 0 |
| 199 | 20230905 | 153300 | 11475446600 | 87200 | 87200 | 87200 | 87200 | 0 |
| 200 | 20230905 | 153200 | 11475446600 | 87200 | 87200 | 87200 | 87200 | 0 |
| 201 | 20230905 | 153100 | 11475446600 | 87200 | 87200 | 87200 | 87200 | 0 |
| 202 | 20230905 | 153000 | 11475446600 | 87200 | 87200 | 87200 | 87200 | 4924 |
| 203 | 20230905 | 152900 | 11046073800 | 87200 | 87200 | 87200 | 87200 | 0 |
| 204 | 20230905 | 152800 | 11046073800 | 87200 | 87200 | 87200 | 87200 | 0 |
| 205 | 20230905 | 152700 | 11046073800 | 87200 | 87200 | 87200 | 87200 | 0 |
| 206 | 20230905 | 152600 | 11046073800 | 87200 | 87200 | 87200 | 87200 | 0 |
| 207 | 20230905 | 152500 | 11046073800 | 87200 | 87200 | 87200 | 87200 | 0 |
| 208 | 20230905 | 152400 | 11046073800 | 87200 | 87200 | 87200 | 87200 | 0 |
| 209 | 20230905 | 152300 | 11046073800 | 87200 | 87200 | 87200 | 87200 | 0 |
| 210 | 20230905 | 152200 | 11046073800 | 87200 | 87200 | 87200 | 87200 | 0 |
| 211 | 20230905 | 152100 | 11046073800 | 87200 | 87200 | 87200 | 87200 | 0 |
| 212 | 20230905 | 152000 | 11046073800 | 87200 | 87200 | 87200 | 87200 | 0 |
| 213 | 20230905 | 151900 | 11046073800 | 87200 | 87200 | 87200 | 87100 | 853 |
| 214 | 20230905 | 151800 | 10971758400 | 87100 | 87100 | 87200 | 87100 | 247 |
| 215 | 20230905 | 151700 | 10950227700 | 87200 | 87100 | 87200 | 87100 | 1137 |
| 216 | 20230905 | 151600 | 10851188100 | 87100 | 87100 | 87200 | 87100 | 147 |
| 217 | 20230905 | 151500 | 10838381500 | 87100 | 87200 | 87200 | 87100 | 180 |
| 218 | 20230905 | 151400 | 10822701300 | 87100 | 87200 | 87300 | 87100 | 1105 |
| 219 | 20230905 | 151300 | 10726345700 | 87300 | 87200 | 87300 | 87200 | 1026 |
| 220 | 20230905 | 151200 | 10636875500 | 87300 | 87200 | 87300 | 87200 | 240 |
| 221 | 20230905 | 151100 | 10615945700 | 87300 | 87300 | 87300 | 87200 | 302 |
| 222 | 20230905 | 151000 | 10589591000 | 87300 | 87100 | 87300 | 87100 | 1319 |
| 223 | 20230905 | 150900 | 10474513700 | 87100 | 87200 | 87200 | 87100 | 294 |
| 224 | 20230905 | 150800 | 10448899200 | 87200 | 87100 | 87300 | 87100 | 406 |
| 225 | 20230905 | 150700 | 10413514900 | 87100 | 87200 | 87300 | 87100 | 607 |
| 226 | 20230905 | 150600 | 10360590200 | 87200 | 87400 | 87400 | 87100 | 1516 |
| 227 | 20230905 | 150500 | 10228282300 | 87300 | 87300 | 87400 | 87300 | 480 |
| 228 | 20230905 | 150400 | 10186378100 | 87300 | 87300 | 87400 | 87200 | 464 |
| 229 | 20230905 | 150300 | 10145881800 | 87200 | 87200 | 87300 | 87200 | 303 |
| 230 | 20230905 | 150200 | 10119457900 | 87200 | 87200 | 87300 | 87200 | 230 |
| 231 | 20230905 | 150100 | 10099395200 | 87200 | 87200 | 87300 | 87200 | 433 |
| 232 | 20230905 | 150000 | 10061637200 | 87200 | 87200 | 87300 | 87200 | 271 |
| 233 | 20230905 | 145900 | 10038005700 | 87200 | 87200 | 87300 | 87200 | 344 |
| 234 | 20230905 | 145800 | 10008001700 | 87200 | 87200 | 87300 | 87200 | 443 |
| 235 | 20230905 | 145700 | 9969353400 | 87200 | 87200 | 87300 | 87200 | 309 |
| 236 | 20230905 | 145600 | 9942406500 | 87300 | 87200 | 87300 | 87200 | 354 |
| 237 | 20230905 | 145500 | 9911526100 | 87300 | 87300 | 87300 | 87200 | 424 |
| 238 | 20230905 | 145400 | 9874541100 | 87300 | 87300 | 87400 | 87300 | 363 |
| 239 | 20230905 | 145300 | 9842850200 | 87300 | 87300 | 87400 | 87200 | 400 |
| 240 | 20230905 | 145200 | 9807936300 | 87400 | 87300 | 87400 | 87200 | 534 |
| 241 | 20230905 | 145100 | 9761327300 | 87300 | 87300 | 87300 | 87200 | 450 |
| 242 | 20230905 | 145000 | 9722055500 | 87300 | 87300 | 87400 | 87300 | 302 |
| 243 | 20230905 | 144900 | 9695690600 | 87300 | 87300 | 87400 | 87300 | 443 |
| 244 | 20230905 | 144800 | 9657015800 | 87300 | 87300 | 87400 | 87300 | 276 |
| 245 | 20230905 | 144700 | 9632919200 | 87300 | 87300 | 87400 | 87300 | 357 |
| 246 | 20230905 | 144600 | 9601752900 | 87400 | 87300 | 87400 | 87300 | 263 |
| 247 | 20230905 | 144500 | 9578787500 | 87300 | 87400 | 87400 | 87300 | 278 |
| 248 | 20230905 | 144400 | 9554516300 | 87300 | 87400 | 87400 | 87300 | 395 |
| 249 | 20230905 | 144300 | 9520019500 | 87300 | 87300 | 87400 | 87300 | 222 |
| 250 | 20230905 | 144200 | 9500635900 | 87400 | 87200 | 87600 | 87200 | 1108 |
| 251 | 20230905 | 144100 | 9403766200 | 87200 | 87200 | 87400 | 87200 | 389 |
| 252 | 20230905 | 144000 | 9369823300 | 87200 | 87300 | 87300 | 87200 | 234 |
| 253 | 20230905 | 143900 | 9349400300 | 87300 | 87200 | 87300 | 87200 | 748 |
| 254 | 20230905 | 143800 | 9284146000 | 87200 | 87300 | 87300 | 87200 | 1137 |
| 255 | 20230905 | 143700 | 9184937300 | 87300 | 87200 | 87400 | 87200 | 383 |
| 256 | 20230905 | 143600 | 9151505400 | 87300 | 87200 | 87300 | 87200 | 485 |
| 257 | 20230905 | 143500 | 9109207500 | 87200 | 87200 | 87300 | 87200 | 231 |
| 258 | 20230905 | 143400 | 9089059400 | 87300 | 87200 | 87400 | 87200 | 348 |
| 259 | 20230905 | 143300 | 9058690000 | 87300 | 87300 | 87400 | 87200 | 428 |
| 260 | 20230905 | 143200 | 9021337100 | 87300 | 87300 | 87400 | 87300 | 281 |
| 261 | 20230905 | 143100 | 8996799700 | 87300 | 87300 | 87400 | 87300 | 217 |
| 262 | 20230905 | 143000 | 8977855100 | 87300 | 87300 | 87400 | 87300 | 162 |
| 263 | 20230905 | 142900 | 8963712000 | 87300 | 87300 | 87500 | 87300 | 211 |
| 264 | 20230905 | 142800 | 8945286800 | 87400 | 87400 | 87500 | 87300 | 837 |
| 265 | 20230905 | 142700 | 8872106200 | 87400 | 87300 | 87400 | 87300 | 564 |
| 266 | 20230905 | 142600 | 8822838200 | 87300 | 87300 | 87400 | 87300 | 120 |
| 267 | 20230905 | 142500 | 8812361600 | 87300 | 87300 | 87400 | 87300 | 289 |
| 268 | 20230905 | 142400 | 8787131800 | 87300 | 87400 | 87400 | 87300 | 157 |
| 269 | 20230905 | 142300 | 8773424900 | 87300 | 87300 | 87400 | 87300 | 453 |
| 270 | 20230905 | 142200 | 8733872500 | 87300 | 87300 | 87400 | 87300 | 266 |
| 271 | 20230905 | 142100 | 8710640500 | 87300 | 87300 | 87400 | 87300 | 161 |
| 272 | 20230905 | 142000 | 8696584400 | 87300 | 87300 | 87400 | 87300 | 206 |
| 273 | 20230905 | 141900 | 8678597000 | 87300 | 87300 | 87400 | 87300 | 328 |
| 274 | 20230905 | 141800 | 8649962000 | 87300 | 87300 | 87400 | 87300 | 197 |
| 275 | 20230905 | 141700 | 8632762900 | 87300 | 87300 | 87400 | 87300 | 1357 |
| 276 | 20230905 | 141600 | 8514278400 | 87300 | 87300 | 87400 | 87300 | 165 |
| 277 | 20230905 | 141500 | 8499870700 | 87300 | 87300 | 87400 | 87300 | 494 |
| 278 | 20230905 | 141400 | 8456718500 | 87400 | 87400 | 87500 | 87400 | 345 |
| 279 | 20230905 | 141300 | 8426564300 | 87400 | 87400 | 87500 | 87400 | 240 |
| 280 | 20230905 | 141200 | 8405587900 | 87400 | 87400 | 87500 | 87400 | 273 |
| 281 | 20230905 | 141100 | 8381727100 | 87400 | 87400 | 87500 | 87400 | 577 |
| 282 | 20230905 | 141000 | 8331296900 | 87400 | 87400 | 87500 | 87400 | 323 |
| 283 | 20230905 | 140900 | 8303066500 | 87400 | 87500 | 87500 | 87400 | 214 |
| 284 | 20230905 | 140800 | 8284362400 | 87500 | 87500 | 87600 | 87400 | 613 |
| 285 | 20230905 | 140700 | 8230723900 | 87500 | 87600 | 87600 | 87500 | 216 |
| 286 | 20230905 | 140600 | 8211823600 | 87500 | 87500 | 87600 | 87500 | 172 |
| 287 | 20230905 | 140500 | 8196773000 | 87600 | 87500 | 87600 | 87500 | 103 |
| 288 | 20230905 | 140400 | 8187759600 | 87500 | 87600 | 87600 | 87500 | 228 |
| 289 | 20230905 | 140300 | 8167804000 | 87600 | 87600 | 87600 | 87500 | 222 |
| 290 | 20230905 | 140200 | 8148363500 | 87600 | 87600 | 87700 | 87500 | 186 |
| 291 | 20230905 | 140100 | 8132075400 | 87600 | 87700 | 87700 | 87600 | 130 |
| 292 | 20230905 | 140000 | 8120686900 | 87600 | 87500 | 87700 | 87500 | 334 |
| 293 | 20230905 | 135900 | 8091443600 | 87500 | 87600 | 87700 | 87500 | 338 |
| 294 | 20230905 | 135800 | 8061839500 | 87600 | 87600 | 87700 | 87600 | 247 |
| 295 | 20230905 | 135700 | 8040201800 | 87700 | 87700 | 87700 | 87600 | 80 |
| 296 | 20230905 | 135600 | 8033193500 | 87600 | 87600 | 87700 | 87600 | 247 |
| 297 | 20230905 | 135500 | 8011555900 | 87600 | 87600 | 87700 | 87600 | 145 |
| 298 | 20230905 | 135400 | 7998853400 | 87600 | 87600 | 87700 | 87600 | 134 |
| 299 | 20230905 | 135300 | 7987114800 | 87600 | 87700 | 87700 | 87600 | 461 |
| 300 | 20230905 | 135200 | 7946706500 | 87600 | 87600 | 87700 | 87600 | 199 |
| 301 | 20230905 | 135100 | 7929272100 | 87700 | 87700 | 87700 | 87600 | 145 |
| 302 | 20230905 | 135000 | 7916566100 | 87600 | 87600 | 87700 | 87600 | 254 |
| 303 | 20230905 | 134900 | 7894301500 | 87600 | 87700 | 87800 | 87600 | 291 |
| 304 | 20230905 | 134800 | 7868788900 | 87700 | 87700 | 87800 | 87700 | 164 |
| 305 | 20230905 | 134700 | 7854405600 | 87700 | 87700 | 87800 | 87700 | 113 |
| 306 | 20230905 | 134600 | 7844493700 | 87800 | 87800 | 87800 | 87700 | 135 |
| 307 | 20230905 | 134500 | 7832653900 | 87800 | 87800 | 87900 | 87700 | 207 |
| 308 | 20230905 | 134400 | 7814482100 | 87800 | 87900 | 87900 | 87800 | 172 |
| 309 | 20230905 | 134300 | 7799376800 | 87800 | 87800 | 87900 | 87800 | 114 |
| 310 | 20230905 | 134200 | 7789364200 | 87800 | 87900 | 88000 | 87800 | 429 |
| 311 | 20230905 | 134100 | 7751651200 | 88000 | 87900 | 88000 | 87900 | 235 |
| 312 | 20230905 | 134000 | 7730978800 | 87900 | 88000 | 88100 | 87900 | 174 |
| 313 | 20230905 | 133900 | 7715670300 | 88000 | 88200 | 88200 | 88000 | 64 |
| 314 | 20230905 | 133800 | 7710036400 | 88000 | 88100 | 88300 | 88000 | 224 |
| 315 | 20230905 | 133700 | 7690287300 | 88100 | 88200 | 88200 | 88100 | 203 |
| 316 | 20230905 | 133600 | 7672393900 | 88300 | 88100 | 88300 | 88100 | 52 |
| 317 | 20230905 | 133500 | 7667808900 | 88100 | 87900 | 88300 | 87900 | 843 |
| 318 | 20230905 | 133400 | 7593541600 | 88100 | 88100 | 88100 | 88000 | 158 |
| 319 | 20230905 | 133300 | 7579635100 | 88000 | 88100 | 88100 | 88000 | 26 |
| 320 | 20230905 | 133200 | 7577346700 | 88100 | 88000 | 88100 | 88000 | 42 |
| 321 | 20230905 | 133100 | 7573650000 | 88100 | 88000 | 88100 | 87900 | 257 |
| 322 | 20230905 | 133000 | 7551034200 | 88000 | 88000 | 88100 | 88000 | 18 |
| 323 | 20230905 | 132900 | 7549449700 | 88100 | 88100 | 88100 | 88000 | 26 |
| 324 | 20230905 | 132800 | 7547161100 | 88000 | 88100 | 88100 | 88000 | 75 |
| 325 | 20230905 | 132700 | 7540556200 | 88200 | 88200 | 88200 | 88100 | 130 |
| 326 | 20230905 | 132600 | 7529100900 | 88100 | 88300 | 88300 | 88100 | 71 |
| 327 | 20230905 | 132500 | 7522838900 | 88300 | 88200 | 88300 | 88200 | 32 |
| 328 | 20230905 | 132400 | 7520015800 | 88300 | 88200 | 88300 | 88200 | 111 |
| 329 | 20230905 | 132300 | 7510225400 | 88200 | 88200 | 88200 | 88200 | 187 |
| 330 | 20230905 | 132200 | 7493732000 | 88300 | 88000 | 88300 | 88000 | 849 |
| 331 | 20230905 | 132100 | 7418852300 | 88000 | 88000 | 88100 | 88000 | 104 |
| 332 | 20230905 | 132000 | 7409700000 | 88100 | 88200 | 88200 | 88100 | 14 |
| 333 | 20230905 | 131900 | 7408466300 | 88000 | 88200 | 88200 | 88000 | 37 |
| 334 | 20230905 | 131800 | 7405207900 | 88000 | 88000 | 88200 | 88000 | 25 |
| 335 | 20230905 | 131700 | 7403004100 | 88300 | 88100 | 88300 | 88100 | 73 |
| 336 | 20230905 | 131600 | 7396571600 | 88200 | 87800 | 88200 | 87800 | 591 |
| 337 | 20230905 | 131500 | 7344447900 | 87800 | 88200 | 88200 | 87800 | 770 |
| 338 | 20230905 | 131400 | 7276741500 | 88100 | 88200 | 88200 | 88000 | 83 |
| 339 | 20230905 | 131300 | 7269435000 | 88200 | 88000 | 88200 | 88000 | 33 |
| 340 | 20230905 | 131200 | 7266529100 | 88100 | 88000 | 88200 | 88000 | 129 |
| 341 | 20230905 | 131100 | 7255164600 | 88000 | 88100 | 88200 | 88000 | 438 |
| 342 | 20230905 | 131000 | 7216574100 | 88000 | 87900 | 88100 | 87900 | 323 |
| 343 | 20230905 | 130900 | 7188155400 | 88000 | 87900 | 88100 | 87900 | 124 |
| 344 | 20230905 | 130800 | 7177250900 | 88100 | 88000 | 88100 | 87900 | 55 |
| 345 | 20230905 | 130700 | 7172411500 | 88000 | 87900 | 88100 | 87900 | 94 |
| 346 | 20230905 | 130600 | 7164145800 | 88100 | 87900 | 88100 | 87900 | 38 |
| 347 | 20230905 | 130500 | 7160803100 | 88000 | 88100 | 88100 | 87900 | 202 |
| 348 | 20230905 | 130400 | 7143027200 | 88100 | 88000 | 88100 | 88000 | 60 |
| 349 | 20230905 | 130300 | 7137746500 | 88000 | 88100 | 88100 | 88000 | 213 |
| 350 | 20230905 | 130200 | 7119000500 | 88200 | 88100 | 88200 | 88000 | 218 |
| 351 | 20230905 | 130100 | 7099794600 | 88200 | 88100 | 88200 | 88100 | 70 |
| 352 | 20230905 | 130000 | 7093627400 | 88100 | 88000 | 88100 | 88000 | 193 |
| 353 | 20230905 | 125900 | 7076643300 | 88200 | 88100 | 88300 | 88000 | 344 |
| 354 | 20230905 | 125800 | 7046350300 | 88300 | 88200 | 88300 | 88100 | 132 |
| 355 | 20230905 | 125700 | 7034708600 | 88300 | 88100 | 88300 | 88100 | 8 |
| 356 | 20230905 | 125600 | 7034003400 | 88100 | 88200 | 88300 | 88100 | 175 |
| 357 | 20230905 | 125500 | 7018571000 | 88200 | 88100 | 88300 | 88100 | 13 |
| 358 | 20230905 | 125400 | 7017424300 | 88100 | 88200 | 88300 | 88100 | 284 |
| 359 | 20230905 | 125300 | 6992378400 | 88300 | 88100 | 88300 | 88100 | 142 |
| 360 | 20230905 | 125200 | 6979851600 | 88100 | 88200 | 88300 | 88100 | 12 |
| 361 | 20230905 | 125100 | 6978793100 | 88200 | 88300 | 88300 | 88100 | 222 |
| 362 | 20230905 | 125000 | 6959213900 | 88300 | 88200 | 88300 | 88100 | 60 |
| 363 | 20230905 | 124900 | 6953921500 | 88200 | 88200 | 88300 | 88100 | 134 |
| 364 | 20230905 | 124800 | 6942105900 | 88300 | 88200 | 88300 | 88200 | 35 |
| 365 | 20230905 | 124700 | 6939018300 | 88200 | 88200 | 88300 | 88200 | 131 |
| 366 | 20230905 | 124600 | 6927462700 | 88300 | 88300 | 88300 | 88200 | 95 |
| 367 | 20230905 | 124500 | 6919082500 | 88300 | 88200 | 88300 | 88200 | 16 |
| 368 | 20230905 | 124400 | 6917671000 | 88200 | 88300 | 88300 | 88200 | 35 |
| 369 | 20230905 | 124300 | 6914582500 | 88300 | 88400 | 88400 | 88200 | 68 |
| 370 | 20230905 | 124200 | 6908578400 | 88200 | 88300 | 88400 | 88200 | 86 |
| 371 | 20230905 | 124100 | 6900987200 | 88300 | 88400 | 88400 | 88300 | 124 |
| 372 | 20230905 | 124000 | 6890036800 | 88400 | 88300 | 88400 | 88300 | 108 |
| 373 | 20230905 | 123900 | 6880500200 | 88300 | 88400 | 88400 | 88300 | 113 |
| 374 | 20230905 | 123800 | 6870520800 | 88400 | 88300 | 88400 | 88300 | 48 |
| 375 | 20230905 | 123700 | 6866282100 | 88300 | 88300 | 88300 | 88200 | 211 |
| 376 | 20230905 | 123600 | 6847651400 | 88200 | 88300 | 88300 | 88100 | 135 |
| 377 | 20230905 | 123500 | 6835744600 | 88300 | 88300 | 88400 | 88100 | 230 |
| 378 | 20230905 | 123400 | 6815444100 | 88300 | 88300 | 88400 | 88300 | 40 |
| 379 | 20230905 | 123300 | 6811911700 | 88400 | 88100 | 88400 | 88100 | 1221 |
| 380 | 20230905 | 123200 | 6704169900 | 88200 | 88300 | 88300 | 88200 | 328 |
| 381 | 20230905 | 123100 | 6675239200 | 88300 | 88300 | 88300 | 88200 | 31 |
| 382 | 20230905 | 123000 | 6672504500 | 88200 | 88200 | 88300 | 88200 | 12 |
| 383 | 20230905 | 122900 | 6671445800 | 88300 | 88100 | 88300 | 88100 | 341 |
| 384 | 20230905 | 122800 | 6641381100 | 88200 | 88100 | 88200 | 88100 | 97 |
| 385 | 20230905 | 122700 | 6632834600 | 88100 | 88200 | 88300 | 88100 | 170 |
| 386 | 20230905 | 122600 | 6617836100 | 88200 | 88200 | 88300 | 88200 | 180 |
| 387 | 20230905 | 122500 | 6601959000 | 88300 | 88200 | 88300 | 88200 | 170 |
| 388 | 20230905 | 122400 | 6586964800 | 88200 | 88200 | 88300 | 88200 | 340 |
| 389 | 20230905 | 122300 | 6556974900 | 88200 | 88000 | 88200 | 88000 | 183 |
| 390 | 20230905 | 122200 | 6540854200 | 87900 | 88000 | 88100 | 87900 | 261 |
| 391 | 20230905 | 122100 | 6517862000 | 88000 | 87900 | 88100 | 87900 | 254 |
| 392 | 20230905 | 122000 | 6495513800 | 88100 | 88000 | 88100 | 88000 | 68 |
| 393 | 20230905 | 121900 | 6489529200 | 88000 | 88100 | 88100 | 88000 | 36 |
| 394 | 20230905 | 121800 | 6486360700 | 88100 | 87900 | 88100 | 87900 | 979 |
| 395 | 20230905 | 121700 | 6400226700 | 87900 | 87900 | 88000 | 87900 | 10 |
| 396 | 20230905 | 121600 | 6399347600 | 87900 | 87900 | 88000 | 87900 | 58 |
| 397 | 20230905 | 121500 | 6394249000 | 88000 | 87900 | 88000 | 87900 | 34 |
| 398 | 20230905 | 121400 | 6391258400 | 87900 | 87900 | 88000 | 87900 | 310 |
| 399 | 20230905 | 121300 | 6364009000 | 88000 | 88000 | 88000 | 87900 | 15 |
| 400 | 20230905 | 121200 | 6362690000 | 87900 | 88000 | 88000 | 87900 | 54 |
| 401 | 20230905 | 121100 | 6357942700 | 87900 | 87900 | 88000 | 87900 | 100 |
| 402 | 20230905 | 121000 | 6349152200 | 88000 | 87600 | 88000 | 87600 | 2187 |
| 403 | 20230905 | 120900 | 6157038300 | 87700 | 87700 | 87800 | 87600 | 154 |
| 404 | 20230905 | 120800 | 6143533000 | 87700 | 87700 | 87800 | 87700 | 82 |
| 405 | 20230905 | 120700 | 6136340600 | 87700 | 87700 | 87800 | 87700 | 151 |
| 406 | 20230905 | 120600 | 6123097800 | 87800 | 87700 | 87800 | 87700 | 41 |
| 407 | 20230905 | 120500 | 6119498800 | 87900 | 87900 | 87900 | 87800 | 262 |
| 408 | 20230905 | 120400 | 6096494700 | 87800 | 87800 | 87900 | 87800 | 90 |
| 409 | 20230905 | 120300 | 6088592500 | 87900 | 87900 | 87900 | 87800 | 107 |
| 410 | 20230905 | 120200 | 6079197400 | 87800 | 87800 | 87900 | 87800 | 85 |
| 411 | 20230905 | 120100 | 6071734000 | 87900 | 87800 | 87900 | 87800 | 93 |
| 412 | 20230905 | 120000 | 6063567400 | 87900 | 87900 | 87900 | 87800 | 261 |
| 413 | 20230905 | 115900 | 6040650500 | 87900 | 87800 | 87900 | 87800 | 29 |
| 414 | 20230905 | 115800 | 6038103700 | 87800 | 87800 | 87900 | 87800 | 199 |
| 415 | 20230905 | 115700 | 6020630300 | 87800 | 87800 | 87900 | 87700 | 166 |
| 416 | 20230905 | 115600 | 6006060700 | 87900 | 87800 | 87900 | 87800 | 161 |
| 417 | 20230905 | 115500 | 5991923300 | 87900 | 87800 | 87900 | 87800 | 14 |
| 418 | 20230905 | 115400 | 5990693200 | 87900 | 87800 | 87900 | 87700 | 459 |
| 419 | 20230905 | 115300 | 5950428900 | 87900 | 87800 | 87900 | 87700 | 53 |
| 420 | 20230905 | 115200 | 5945774600 | 87700 | 87900 | 87900 | 87700 | 135 |
| 421 | 20230905 | 115100 | 5933923800 | 87900 | 87900 | 87900 | 87700 | 61 |
| 422 | 20230905 | 115000 | 5928566900 | 87700 | 87900 | 87900 | 87700 | 204 |
| 423 | 20230905 | 114900 | 5910654800 | 87800 | 87800 | 87900 | 87800 | 168 |
| 424 | 20230905 | 114800 | 5895901100 | 87800 | 87900 | 87900 | 87800 | 10 |
| 425 | 20230905 | 114700 | 5895022400 | 87800 | 87800 | 87900 | 87800 | 104 |
| 426 | 20230905 | 114600 | 5885889800 | 87900 | 87800 | 87900 | 87800 | 40 |
| 427 | 20230905 | 114500 | 5882376500 | 87900 | 87800 | 87900 | 87800 | 126 |
| 428 | 20230905 | 114400 | 5871312200 | 87900 | 87700 | 87900 | 87600 | 827 |
| 429 | 20230905 | 114300 | 5798683300 | 87600 | 87600 | 87700 | 87600 | 121 |
| 430 | 20230905 | 114200 | 5788080100 | 87700 | 87600 | 87700 | 87600 | 125 |
| 431 | 20230905 | 114100 | 5777121100 | 87700 | 87700 | 87700 | 87600 | 153 |
| 432 | 20230905 | 114000 | 5763716300 | 87700 | 87600 | 87700 | 87600 | 77 |
| 433 | 20230905 | 113900 | 5756969900 | 87700 | 87700 | 87800 | 87700 | 298 |
| 434 | 20230905 | 113800 | 5730834100 | 87800 | 87700 | 87800 | 87700 | 122 |
| 435 | 20230905 | 113700 | 5720132500 | 87700 | 87800 | 87800 | 87700 | 96 |
| 436 | 20230905 | 113600 | 5711707900 | 87700 | 87700 | 87800 | 87700 | 94 |
| 437 | 20230905 | 113500 | 5703462900 | 87700 | 87700 | 87800 | 87700 | 572 |
| 438 | 20230905 | 113400 | 5653297400 | 87700 | 87600 | 87700 | 87600 | 131 |
| 439 | 20230905 | 113300 | 5641821700 | 87600 | 87500 | 87700 | 87500 | 202 |
| 440 | 20230905 | 113200 | 5624127800 | 87600 | 87600 | 87700 | 87600 | 46 |
| 441 | 20230905 | 113100 | 5620097500 | 87700 | 87700 | 87700 | 87600 | 123 |
| 442 | 20230905 | 113000 | 5609321000 | 87600 | 87600 | 87700 | 87600 | 186 |
| 443 | 20230905 | 112900 | 5593027100 | 87700 | 87600 | 87700 | 87600 | 437 |
| 444 | 20230905 | 112800 | 5554735600 | 87600 | 87600 | 87600 | 87500 | 56 |
| 445 | 20230905 | 112700 | 5549831000 | 87500 | 87500 | 87600 | 87500 | 195 |
| 446 | 20230905 | 112600 | 5532766700 | 87500 | 87600 | 87600 | 87500 | 176 |
| 447 | 20230905 | 112500 | 5517364900 | 87600 | 87500 | 87600 | 87500 | 23 |
| 448 | 20230905 | 112400 | 5515350400 | 87600 | 87500 | 87600 | 87500 | 42 |
| 449 | 20230905 | 112300 | 5511674700 | 87600 | 87600 | 87600 | 87500 | 116 |
| 450 | 20230905 | 112200 | 5501523500 | 87500 | 87600 | 87700 | 87500 | 191 |
| 451 | 20230905 | 112100 | 5484800700 | 87600 | 87600 | 87700 | 87600 | 80 |
| 452 | 20230905 | 112000 | 5477791900 | 87600 | 87700 | 87700 | 87600 | 21 |
| 453 | 20230905 | 111900 | 5475951000 | 87600 | 87700 | 87700 | 87600 | 484 |
| 454 | 20230905 | 111800 | 5433522200 | 87600 | 87500 | 87700 | 87500 | 1098 |
| 455 | 20230905 | 111700 | 5337325000 | 87500 | 87500 | 87600 | 87500 | 145 |
| 456 | 20230905 | 111600 | 5324636700 | 87600 | 87400 | 87600 | 87400 | 2463 |
| 457 | 20230905 | 111500 | 5109265300 | 87300 | 87300 | 87400 | 87300 | 198 |
| 458 | 20230905 | 111400 | 5091978000 | 87300 | 87500 | 87500 | 87300 | 1903 |
| 459 | 20230905 | 111300 | 4925840200 | 87400 | 87400 | 87500 | 87400 | 1343 |
| 460 | 20230905 | 111200 | 4808461000 | 87400 | 87500 | 87500 | 87300 | 1340 |
| 461 | 20230905 | 111100 | 4691365500 | 87500 | 87500 | 87500 | 87400 | 431 |
| 462 | 20230905 | 111000 | 4653653300 | 87500 | 87500 | 87600 | 87400 | 513 |
| 463 | 20230905 | 110900 | 4608780900 | 87500 | 87500 | 87600 | 87500 | 77 |
| 464 | 20230905 | 110800 | 4602040600 | 87500 | 87600 | 87600 | 87500 | 267 |
| 465 | 20230905 | 110700 | 4578676800 | 87600 | 87600 | 87600 | 87500 | 84 |
| 466 | 20230905 | 110600 | 4571324100 | 87600 | 87500 | 87600 | 87500 | 429 |
| 467 | 20230905 | 110500 | 4533785600 | 87500 | 87500 | 87600 | 87500 | 186 |
| 468 | 20230905 | 110400 | 4517509100 | 87500 | 87600 | 87600 | 87500 | 172 |
| 469 | 20230905 | 110300 | 4502458100 | 87600 | 87600 | 87600 | 87500 | 42 |
| 470 | 20230905 | 110200 | 4498779500 | 87500 | 87500 | 87600 | 87500 | 47 |
| 471 | 20230905 | 110100 | 4494665800 | 87600 | 87600 | 87600 | 87500 | 194 |
| 472 | 20230905 | 110000 | 4477689800 | 87600 | 87600 | 87600 | 87500 | 136 |
| 473 | 20230905 | 105900 | 4465786800 | 87500 | 87500 | 87600 | 87500 | 186 |
| 474 | 20230905 | 105800 | 4449510700 | 87500 | 87500 | 87600 | 87500 | 234 |
| 475 | 20230905 | 105700 | 4429034600 | 87600 | 87500 | 87600 | 87500 | 228 |
| 476 | 20230905 | 105600 | 4409068600 | 87500 | 87500 | 87500 | 87500 | 58 |
| 477 | 20230905 | 105500 | 4403993600 | 87600 | 87600 | 87600 | 87500 | 53 |
| 478 | 20230905 | 105400 | 4399354800 | 87500 | 87500 | 87600 | 87500 | 425 |
| 479 | 20230905 | 105300 | 4362143500 | 87500 | 87600 | 87600 | 87500 | 24 |
| 480 | 20230905 | 105200 | 4360042800 | 87600 | 87500 | 87600 | 87500 | 59 |
| 481 | 20230905 | 105100 | 4354878000 | 87600 | 87600 | 87600 | 87500 | 188 |
| 482 | 20230905 | 105000 | 4338426500 | 87500 | 87600 | 87600 | 87500 | 150 |
| 483 | 20230905 | 104900 | 4325299600 | 87600 | 87600 | 87600 | 87600 | 314 |
| 484 | 20230905 | 104800 | 4297793200 | 87700 | 87700 | 87700 | 87600 | 255 |
| 485 | 20230905 | 104700 | 4275435600 | 87700 | 87700 | 87800 | 87700 | 200 |
| 486 | 20230905 | 104600 | 4257893700 | 87700 | 87700 | 87800 | 87700 | 43 |
| 487 | 20230905 | 104500 | 4254121600 | 87800 | 87800 | 87900 | 87700 | 198 |
| 488 | 20230905 | 104400 | 4236736100 | 87800 | 87800 | 87900 | 87800 | 481 |
| 489 | 20230905 | 104300 | 4194503200 | 87900 | 87800 | 87900 | 87700 | 407 |
| 490 | 20230905 | 104200 | 4158768800 | 87800 | 87800 | 87900 | 87800 | 149 |
| 491 | 20230905 | 104100 | 4145685200 | 87800 | 87900 | 87900 | 87800 | 45 |
| 492 | 20230905 | 104000 | 4141732900 | 87800 | 87900 | 87900 | 87800 | 73 |
| 493 | 20230905 | 103900 | 4135322400 | 87900 | 87800 | 87900 | 87800 | 189 |
| 494 | 20230905 | 103800 | 4118725800 | 87700 | 87800 | 87800 | 87700 | 392 |
| 495 | 20230905 | 103700 | 4084308300 | 87800 | 87900 | 87900 | 87700 | 499 |
| 496 | 20230905 | 103600 | 4040457200 | 87900 | 87900 | 88000 | 87900 | 217 |
| 497 | 20230905 | 103500 | 4021381700 | 87900 | 88000 | 88000 | 87900 | 70 |
| 498 | 20230905 | 103400 | 4015226700 | 88000 | 88000 | 88000 | 87900 | 103 |
| 499 | 20230905 | 103300 | 4006164900 | 87900 | 88000 | 88000 | 87900 | 87 |
| 500 | 20230905 | 103200 | 3998516100 | 87900 | 87900 | 88000 | 87800 | 399 |
| 501 | 20230905 | 103100 | 3963463900 | 87800 | 87800 | 87900 | 87800 | 250 |
| 502 | 20230905 | 103000 | 3941491700 | 87900 | 87700 | 87900 | 87600 | 843 |
| 503 | 20230905 | 102900 | 3867555000 | 87700 | 87600 | 87700 | 87500 | 953 |
| 504 | 20230905 | 102800 | 3784080100 | 87600 | 87500 | 87600 | 87500 | 140 |
| 505 | 20230905 | 102700 | 3771828600 | 87500 | 87500 | 87600 | 87500 | 119 |
| 506 | 20230905 | 102600 | 3761414300 | 87500 | 87500 | 87600 | 87500 | 152 |
| 507 | 20230905 | 102500 | 3748113500 | 87600 | 87500 | 87600 | 87500 | 129 |
| 508 | 20230905 | 102400 | 3736824000 | 87600 | 87500 | 87600 | 87500 | 126 |
| 509 | 20230905 | 102300 | 3725795400 | 87500 | 87600 | 87600 | 87500 | 123 |
| 510 | 20230905 | 102200 | 3715030900 | 87600 | 87600 | 87600 | 87500 | 94 |
| 511 | 20230905 | 102100 | 3706802500 | 87600 | 87500 | 87600 | 87500 | 254 |
| 512 | 20230905 | 102000 | 3684564400 | 87600 | 87500 | 87600 | 87500 | 124 |
| 513 | 20230905 | 101900 | 3673713000 | 87600 | 87500 | 87600 | 87500 | 134 |
| 514 | 20230905 | 101800 | 3661986800 | 87500 | 87600 | 87600 | 87500 | 40 |
| 515 | 20230905 | 101700 | 3658485500 | 87600 | 87600 | 87600 | 87500 | 146 |
| 516 | 20230905 | 101600 | 3645709300 | 87600 | 87600 | 87600 | 87500 | 160 |
| 517 | 20230905 | 101500 | 3631707000 | 87600 | 87600 | 87600 | 87600 | 53 |
| 518 | 20230905 | 101400 | 3627064200 | 87600 | 87600 | 87600 | 87500 | 208 |
| 519 | 20230905 | 101300 | 3608856500 | 87500 | 87700 | 87700 | 87500 | 1301 |
| 520 | 20230905 | 101200 | 3494888800 | 87700 | 87600 | 87700 | 87600 | 43 |
| 521 | 20230905 | 101100 | 3491120800 | 87700 | 87600 | 87700 | 87600 | 45 |
| 522 | 20230905 | 101000 | 3487177100 | 87700 | 87600 | 87700 | 87600 | 173 |
| 523 | 20230905 | 100900 | 3472018400 | 87600 | 87700 | 87700 | 87600 | 183 |
| 524 | 20230905 | 100800 | 3455977800 | 87700 | 87600 | 87700 | 87600 | 54 |
| 525 | 20230905 | 100700 | 3451246400 | 87600 | 87700 | 87700 | 87600 | 91 |
| 526 | 20230905 | 100600 | 3443268600 | 87700 | 87600 | 87700 | 87600 | 262 |
| 527 | 20230905 | 100500 | 3420311100 | 87600 | 87600 | 87600 | 87500 | 496 |
| 528 | 20230905 | 100400 | 3376862100 | 87600 | 87600 | 87600 | 87500 | 39 |
| 529 | 20230905 | 100300 | 3373448000 | 87500 | 87600 | 87700 | 87500 | 797 |
| 530 | 20230905 | 100200 | 3303634000 | 87700 | 87600 | 87700 | 87600 | 106 |
| 531 | 20230905 | 100100 | 3294347700 | 87600 | 87600 | 87700 | 87600 | 52 |
| 532 | 20230905 | 100000 | 3289790300 | 87700 | 87600 | 87700 | 87600 | 147 |
| 533 | 20230905 | 095900 | 3276900900 | 87600 | 87700 | 87700 | 87600 | 1166 |
| 534 | 20230905 | 095800 | 3174669600 | 87700 | 87800 | 87800 | 87700 | 337 |
| 535 | 20230905 | 095700 | 3145113300 | 87700 | 87700 | 87800 | 87700 | 93 |
| 536 | 20230905 | 095600 | 3136956500 | 87700 | 87700 | 87800 | 87700 | 96 |
| 537 | 20230905 | 095500 | 3128535100 | 87700 | 87800 | 87800 | 87700 | 271 |
| 538 | 20230905 | 095400 | 3104765500 | 87800 | 87700 | 87800 | 87700 | 101 |
| 539 | 20230905 | 095300 | 3095905300 | 87700 | 87800 | 87800 | 87700 | 63 |
| 540 | 20230905 | 095200 | 3090378700 | 87800 | 87600 | 87800 | 87600 | 557 |
| 541 | 20230905 | 095100 | 3041534300 | 87700 | 87800 | 87800 | 87600 | 191 |
| 542 | 20230905 | 095000 | 3024782000 | 87800 | 87900 | 87900 | 87800 | 89 |
| 543 | 20230905 | 094900 | 3016966900 | 87900 | 87800 | 87900 | 87800 | 129 |
| 544 | 20230905 | 094800 | 3005635000 | 87900 | 87700 | 87900 | 87700 | 1770 |
| 545 | 20230905 | 094700 | 2850093200 | 87700 | 87700 | 87800 | 87700 | 137 |
| 546 | 20230905 | 094600 | 2838073800 | 87800 | 87500 | 87800 | 87500 | 1162 |
| 547 | 20230905 | 094500 | 2736222400 | 87500 | 87500 | 87500 | 87400 | 731 |
| 548 | 20230905 | 094400 | 2672284600 | 87400 | 87400 | 87500 | 87400 | 139 |
| 549 | 20230905 | 094300 | 2660135100 | 87400 | 87400 | 87500 | 87400 | 236 |
| 550 | 20230905 | 094200 | 2639507100 | 87400 | 87500 | 87600 | 87400 | 432 |
| 551 | 20230905 | 094100 | 2601712200 | 87500 | 87500 | 87600 | 87500 | 758 |
| 552 | 20230905 | 094000 | 2535376900 | 87600 | 87500 | 87600 | 87500 | 132 |
| 553 | 20230905 | 093900 | 2523825600 | 87600 | 87600 | 87600 | 87500 | 144 |
| 554 | 20230905 | 093800 | 2511219700 | 87600 | 87700 | 87700 | 87500 | 1067 |
| 555 | 20230905 | 093700 | 2417751400 | 87700 | 87700 | 87700 | 87600 | 426 |
| 556 | 20230905 | 093600 | 2380404700 | 87700 | 87700 | 87700 | 87600 | 141 |
| 557 | 20230905 | 093500 | 2368040500 | 87600 | 87700 | 87800 | 87600 | 672 |
| 558 | 20230905 | 093400 | 2309107400 | 87700 | 87700 | 87800 | 87700 | 807 |
| 559 | 20230905 | 093300 | 2238331700 | 87600 | 87700 | 87700 | 87600 | 269 |
| 560 | 20230905 | 093200 | 2214762900 | 87700 | 87700 | 87700 | 87600 | 115 |
| 561 | 20230905 | 093100 | 2204681500 | 87700 | 87700 | 87700 | 87600 | 104 |
| 562 | 20230905 | 093000 | 2195567800 | 87700 | 87600 | 87700 | 87600 | 492 |
| 563 | 20230905 | 092900 | 2152464700 | 87700 | 87700 | 87700 | 87600 | 152 |
| 564 | 20230905 | 092800 | 2139138200 | 87700 | 87700 | 87700 | 87600 | 305 |
| 565 | 20230905 | 092700 | 2112390300 | 87700 | 87800 | 87800 | 87600 | 427 |
| 566 | 20230905 | 092600 | 2074940700 | 87700 | 87800 | 87800 | 87700 | 241 |
| 567 | 20230905 | 092500 | 2053801200 | 87900 | 88000 | 88000 | 87800 | 1083 |
| 568 | 20230905 | 092400 | 1958649600 | 88000 | 88100 | 88100 | 87900 | 290 |
| 569 | 20230905 | 092300 | 1933131300 | 88100 | 88300 | 88300 | 88000 | 501 |
| 570 | 20230905 | 092200 | 1888969900 | 88400 | 88400 | 88400 | 88300 | 207 |
| 571 | 20230905 | 092100 | 1870690100 | 88400 | 88200 | 88400 | 88200 | 349 |
| 572 | 20230905 | 092000 | 1839906700 | 88100 | 88100 | 88200 | 88000 | 327 |
| 573 | 20230905 | 091900 | 1811098600 | 88100 | 88200 | 88200 | 88100 | 151 |
| 574 | 20230905 | 091800 | 1797790800 | 88200 | 88200 | 88200 | 88100 | 83 |
| 575 | 20230905 | 091700 | 1790470400 | 88200 | 88200 | 88200 | 88100 | 72 |
| 576 | 20230905 | 091600 | 1784126000 | 88400 | 88200 | 88400 | 88100 | 256 |
| 577 | 20230905 | 091500 | 1761545800 | 88100 | 87900 | 88400 | 87900 | 2008 |
| 578 | 20230905 | 091400 | 1584610800 | 87900 | 87800 | 87900 | 87800 | 843 |
| 579 | 20230905 | 091300 | 1510595200 | 87700 | 87800 | 87800 | 87700 | 110 |
| 580 | 20230905 | 091200 | 1500944400 | 87800 | 87800 | 87800 | 87700 | 127 |
| 581 | 20230905 | 091100 | 1489801700 | 87800 | 88000 | 88000 | 87700 | 1472 |
| 582 | 20230905 | 091000 | 1360417600 | 88000 | 87800 | 88100 | 87800 | 1520 |
| 583 | 20230905 | 090900 | 1226690600 | 87800 | 87900 | 88000 | 87800 | 1509 |
| 584 | 20230905 | 090800 | 1094086900 | 88000 | 88000 | 88000 | 87900 | 1109 |
| 585 | 20230905 | 090700 | 996528000 | 88000 | 88200 | 88200 | 88000 | 1055 |
| 586 | 20230905 | 090600 | 903549000 | 88200 | 88500 | 88600 | 88200 | 985 |
| 587 | 20230905 | 090500 | 816523600 | 88600 | 88900 | 88900 | 88500 | 627 |
| 588 | 20230905 | 090400 | 760924700 | 88900 | 89100 | 89200 | 88900 | 534 |
| 589 | 20230905 | 090300 | 713380600 | 89000 | 89400 | 89400 | 89000 | 2104 |
| 590 | 20230905 | 090200 | 525879900 | 89200 | 89000 | 89800 | 88900 | 1606 |
| 591 | 20230905 | 090100 | 382390800 | 89000 | 89100 | 89500 | 88800 | 2925 |
| 592 | 20230905 | 090000 | 121494300 | 89200 | 89300 | 89400 | 89100 | 1361 |