33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230907 | 192600 | 5504886000 | 58100 | 58100 | 58100 | 58100 | 3041 |
| 3 | 20230907 | 192500 | 5504886000 | 58100 | 58100 | 58100 | 58100 | 0 |
| 4 | 20230907 | 192400 | 5504886000 | 58100 | 58100 | 58100 | 58100 | 0 |
| 5 | 20230907 | 192300 | 5504886000 | 58100 | 58100 | 58100 | 58100 | 0 |
| 6 | 20230907 | 192200 | 5504886000 | 58100 | 58100 | 58100 | 58100 | 0 |
| 7 | 20230907 | 192100 | 5504886000 | 58100 | 58100 | 58100 | 58100 | 0 |
| 8 | 20230907 | 192000 | 5504886000 | 58100 | 58100 | 58100 | 58100 | 0 |
| 9 | 20230907 | 191900 | 5504886000 | 58100 | 58100 | 58100 | 58100 | 0 |
| 10 | 20230907 | 191800 | 5504886000 | 58100 | 58100 | 58100 | 58100 | 0 |
| 11 | 20230907 | 191700 | 5504886000 | 58100 | 58100 | 58100 | 58100 | 0 |
| 12 | 20230907 | 191600 | 5504886000 | 58100 | 58100 | 58100 | 58100 | 0 |
| 13 | 20230907 | 191500 | 5504886000 | 58100 | 58100 | 58100 | 58100 | 0 |
| 14 | 20230907 | 191400 | 5504886000 | 58100 | 58100 | 58100 | 58100 | 0 |
| 15 | 20230907 | 191300 | 5504886000 | 58100 | 58100 | 58100 | 58100 | 0 |
| 16 | 20230907 | 191200 | 5504886000 | 58100 | 58100 | 58100 | 58100 | 0 |
| 17 | 20230907 | 191100 | 5504886000 | 58100 | 58100 | 58100 | 58100 | 0 |
| 18 | 20230907 | 191000 | 5504886000 | 58100 | 58100 | 58100 | 58100 | 0 |
| 19 | 20230907 | 190900 | 5504886000 | 58100 | 58100 | 58100 | 58100 | 0 |
| 20 | 20230907 | 190800 | 5504886000 | 58100 | 58100 | 58100 | 58100 | 0 |
| 21 | 20230907 | 190700 | 5504886000 | 58100 | 58100 | 58100 | 58100 | 0 |
| 22 | 20230907 | 190600 | 5504886000 | 58100 | 58100 | 58100 | 58100 | 0 |
| 23 | 20230907 | 190500 | 5504886000 | 58100 | 58100 | 58100 | 58100 | 0 |
| 24 | 20230907 | 190400 | 5504886000 | 58100 | 58100 | 58100 | 58100 | 0 |
| 25 | 20230907 | 190300 | 5504886000 | 58100 | 58100 | 58100 | 58100 | 0 |
| 26 | 20230907 | 190200 | 5504886000 | 58100 | 58100 | 58100 | 58100 | 0 |
| 27 | 20230907 | 190100 | 5504886000 | 58100 | 58100 | 58100 | 58100 | 0 |
| 28 | 20230907 | 190000 | 5504886000 | 58100 | 58100 | 58100 | 58100 | 0 |
| 29 | 20230907 | 185900 | 5504886000 | 58100 | 58100 | 58100 | 58100 | 0 |
| 30 | 20230907 | 185800 | 5504886000 | 58100 | 58100 | 58100 | 58100 | 0 |
| 31 | 20230907 | 185700 | 5504886000 | 58100 | 58100 | 58100 | 58100 | 0 |
| 32 | 20230907 | 185600 | 5504886000 | 58100 | 58100 | 58100 | 58100 | 3041 |
| 33 | 20230907 | 185500 | 5504886000 | 58100 | 58100 | 58100 | 58100 | 0 |
| 34 | 20230907 | 185400 | 5504886000 | 58100 | 58100 | 58100 | 58100 | 0 |
| 35 | 20230907 | 185300 | 5504886000 | 58100 | 58100 | 58100 | 58100 | 0 |
| 36 | 20230907 | 185200 | 5504886000 | 58100 | 58100 | 58100 | 58100 | 0 |
| 37 | 20230907 | 185100 | 5504886000 | 58100 | 58100 | 58100 | 58100 | 0 |
| 38 | 20230907 | 185000 | 5504886000 | 58100 | 58100 | 58100 | 58100 | 0 |
| 39 | 20230907 | 184900 | 5504886000 | 58100 | 58100 | 58100 | 58100 | 0 |
| 40 | 20230907 | 184800 | 5504886000 | 58100 | 58100 | 58100 | 58100 | 0 |
| 41 | 20230907 | 184700 | 5504886000 | 58100 | 58100 | 58100 | 58100 | 0 |
| 42 | 20230907 | 184600 | 5504886000 | 58100 | 58100 | 58100 | 58100 | 0 |
| 43 | 20230907 | 184500 | 5504886000 | 58100 | 58100 | 58100 | 58100 | 0 |
| 44 | 20230907 | 184400 | 5504886000 | 58100 | 58100 | 58100 | 58100 | 0 |
| 45 | 20230907 | 184300 | 5504886000 | 58100 | 58100 | 58100 | 58100 | 0 |
| 46 | 20230907 | 184200 | 5504886000 | 58100 | 58100 | 58100 | 58100 | 0 |
| 47 | 20230907 | 184100 | 5504886000 | 58100 | 58100 | 58100 | 58100 | 0 |
| 48 | 20230907 | 184000 | 5504886000 | 58100 | 58100 | 58100 | 58100 | 0 |
| 49 | 20230907 | 183900 | 5504886000 | 58100 | 58100 | 58100 | 58100 | 0 |
| 50 | 20230907 | 183800 | 5504886000 | 58100 | 58100 | 58100 | 58100 | 0 |
| 51 | 20230907 | 183700 | 5504886000 | 58100 | 58100 | 58100 | 58100 | 0 |
| 52 | 20230907 | 183600 | 5504886000 | 58100 | 58100 | 58100 | 58100 | 0 |
| 53 | 20230907 | 183500 | 5504886000 | 58100 | 58100 | 58100 | 58100 | 0 |
| 54 | 20230907 | 183400 | 5504886000 | 58100 | 58100 | 58100 | 58100 | 0 |
| 55 | 20230907 | 183300 | 5504886000 | 58100 | 58100 | 58100 | 58100 | 0 |
| 56 | 20230907 | 183200 | 5504886000 | 58100 | 58100 | 58100 | 58100 | 0 |
| 57 | 20230907 | 183100 | 5504886000 | 58100 | 58100 | 58100 | 58100 | 0 |
| 58 | 20230907 | 183000 | 5504886000 | 58100 | 58100 | 58100 | 58100 | 0 |
| 59 | 20230907 | 182900 | 5504886000 | 58100 | 58100 | 58100 | 58100 | 0 |
| 60 | 20230907 | 182800 | 5504886000 | 58100 | 58100 | 58100 | 58100 | 0 |
| 61 | 20230907 | 182700 | 5504886000 | 58100 | 58100 | 58100 | 58100 | 0 |
| 62 | 20230907 | 182600 | 5504886000 | 58100 | 58100 | 58100 | 58100 | 3041 |
| 63 | 20230907 | 182500 | 5504886000 | 58100 | 58100 | 58100 | 58100 | 0 |
| 64 | 20230907 | 182400 | 5504886000 | 58100 | 58100 | 58100 | 58100 | 0 |
| 65 | 20230907 | 182300 | 5504886000 | 58100 | 58100 | 58100 | 58100 | 0 |
| 66 | 20230907 | 182200 | 5504886000 | 58100 | 58100 | 58100 | 58100 | 0 |
| 67 | 20230907 | 182100 | 5504886000 | 58100 | 58100 | 58100 | 58100 | 0 |
| 68 | 20230907 | 182000 | 5504886000 | 58100 | 58100 | 58100 | 58100 | 0 |
| 69 | 20230907 | 181900 | 5504886000 | 58100 | 58100 | 58100 | 58100 | 0 |
| 70 | 20230907 | 181800 | 5504886000 | 58100 | 58100 | 58100 | 58100 | 0 |
| 71 | 20230907 | 181700 | 5504886000 | 58100 | 58100 | 58100 | 58100 | 0 |
| 72 | 20230907 | 181600 | 5504886000 | 58100 | 58100 | 58100 | 58100 | 0 |
| 73 | 20230907 | 181500 | 5504886000 | 58100 | 58100 | 58100 | 58100 | 0 |
| 74 | 20230907 | 181400 | 5504886000 | 58100 | 58100 | 58100 | 58100 | 0 |
| 75 | 20230907 | 181300 | 5504886000 | 58100 | 58100 | 58100 | 58100 | 0 |
| 76 | 20230907 | 181200 | 5504886000 | 58100 | 58100 | 58100 | 58100 | 0 |
| 77 | 20230907 | 181100 | 5504886000 | 58100 | 58100 | 58100 | 58100 | 0 |
| 78 | 20230907 | 181000 | 5504886000 | 58100 | 58100 | 58100 | 58100 | 0 |
| 79 | 20230907 | 180900 | 5504886000 | 58100 | 58100 | 58100 | 58100 | 0 |
| 80 | 20230907 | 180800 | 5504886000 | 58100 | 58100 | 58100 | 58100 | 0 |
| 81 | 20230907 | 180700 | 5504886000 | 58100 | 58100 | 58100 | 58100 | 0 |
| 82 | 20230907 | 180600 | 5504886000 | 58100 | 58100 | 58100 | 58100 | 0 |
| 83 | 20230907 | 180500 | 5504886000 | 58100 | 58100 | 58100 | 58100 | 0 |
| 84 | 20230907 | 180400 | 5504886000 | 58100 | 58100 | 58100 | 58100 | 0 |
| 85 | 20230907 | 180300 | 5504886000 | 58100 | 58100 | 58100 | 58100 | 0 |
| 86 | 20230907 | 180200 | 5504886000 | 58100 | 58100 | 58100 | 58100 | 0 |
| 87 | 20230907 | 180100 | 5504886000 | 58100 | 58100 | 58100 | 58100 | 0 |
| 88 | 20230907 | 180000 | 5504886000 | 58100 | 58100 | 58100 | 58100 | 0 |
| 89 | 20230907 | 175900 | 5504886000 | 58100 | 58100 | 58100 | 58100 | 0 |
| 90 | 20230907 | 175800 | 5504886000 | 58100 | 58100 | 58100 | 58100 | 0 |
| 91 | 20230907 | 175700 | 5504886000 | 58100 | 58100 | 58100 | 58100 | 0 |
| 92 | 20230907 | 175600 | 5504886000 | 58100 | 58100 | 58100 | 58100 | 3041 |
| 93 | 20230907 | 175500 | 5504886000 | 58100 | 58100 | 58100 | 58100 | 0 |
| 94 | 20230907 | 175400 | 5504886000 | 58100 | 58100 | 58100 | 58100 | 0 |
| 95 | 20230907 | 175300 | 5504886000 | 58100 | 58100 | 58100 | 58100 | 0 |
| 96 | 20230907 | 175200 | 5504886000 | 58100 | 58100 | 58100 | 58100 | 0 |
| 97 | 20230907 | 175100 | 5504886000 | 58100 | 58100 | 58100 | 58100 | 0 |
| 98 | 20230907 | 175000 | 5504886000 | 58100 | 58100 | 58100 | 58100 | 0 |
| 99 | 20230907 | 174900 | 5504886000 | 58100 | 58100 | 58100 | 58100 | 0 |
| 100 | 20230907 | 174800 | 5504886000 | 58100 | 58100 | 58100 | 58100 | 0 |
| 101 | 20230907 | 174700 | 5504886000 | 58100 | 58100 | 58100 | 58100 | 0 |
| 102 | 20230907 | 174600 | 5504886000 | 58100 | 58100 | 58100 | 58100 | 0 |
| 103 | 20230907 | 174500 | 5504886000 | 58100 | 58100 | 58100 | 58100 | 0 |
| 104 | 20230907 | 174400 | 5504886000 | 58100 | 58100 | 58100 | 58100 | 0 |
| 105 | 20230907 | 174300 | 5504886000 | 58100 | 58100 | 58100 | 58100 | 0 |
| 106 | 20230907 | 174200 | 5504886000 | 58100 | 58100 | 58100 | 58100 | 0 |
| 107 | 20230907 | 174100 | 5504886000 | 58100 | 58100 | 58100 | 58100 | 0 |
| 108 | 20230907 | 174000 | 5504886000 | 58100 | 58100 | 58100 | 58100 | 0 |
| 109 | 20230907 | 173900 | 5504886000 | 58100 | 58100 | 58100 | 58100 | 0 |
| 110 | 20230907 | 173800 | 5504886000 | 58100 | 58100 | 58100 | 58100 | 0 |
| 111 | 20230907 | 173700 | 5504886000 | 58100 | 58100 | 58100 | 58100 | 0 |
| 112 | 20230907 | 173600 | 5504886000 | 58100 | 58100 | 58100 | 58100 | 0 |
| 113 | 20230907 | 173500 | 5504886000 | 58100 | 58100 | 58100 | 58100 | 0 |
| 114 | 20230907 | 173400 | 5504886000 | 58100 | 58100 | 58100 | 58100 | 0 |
| 115 | 20230907 | 173300 | 5504886000 | 58100 | 58100 | 58100 | 58100 | 0 |
| 116 | 20230907 | 173200 | 5504886000 | 58100 | 58100 | 58100 | 58100 | 0 |
| 117 | 20230907 | 173100 | 5504886000 | 58100 | 58100 | 58100 | 58100 | 0 |
| 118 | 20230907 | 173000 | 5504886000 | 58100 | 58100 | 58100 | 58100 | 0 |
| 119 | 20230907 | 172900 | 5504886000 | 58100 | 58100 | 58100 | 58100 | 0 |
| 120 | 20230907 | 172800 | 5504886000 | 58100 | 58100 | 58100 | 58100 | 0 |
| 121 | 20230907 | 172700 | 5504886000 | 58100 | 58100 | 58100 | 58100 | 0 |
| 122 | 20230907 | 172600 | 5504886000 | 58100 | 58100 | 58100 | 58100 | 3041 |
| 123 | 20230907 | 172500 | 5504886000 | 58100 | 58100 | 58100 | 58100 | 0 |
| 124 | 20230907 | 172400 | 5504886000 | 58100 | 58100 | 58100 | 58100 | 0 |
| 125 | 20230907 | 172300 | 5504886000 | 58100 | 58100 | 58100 | 58100 | 0 |
| 126 | 20230907 | 172200 | 5504886000 | 58100 | 58100 | 58100 | 58100 | 0 |
| 127 | 20230907 | 172100 | 5504886000 | 58100 | 58100 | 58100 | 58100 | 0 |
| 128 | 20230907 | 172000 | 5504886000 | 58100 | 58100 | 58100 | 58100 | 0 |
| 129 | 20230907 | 171900 | 5504886000 | 58100 | 58100 | 58100 | 58100 | 0 |
| 130 | 20230907 | 171800 | 5504886000 | 58100 | 58100 | 58100 | 58100 | 0 |
| 131 | 20230907 | 171700 | 5504886000 | 58100 | 58100 | 58100 | 58100 | 0 |
| 132 | 20230907 | 171600 | 5504886000 | 58100 | 58100 | 58100 | 58100 | 0 |
| 133 | 20230907 | 171500 | 5504886000 | 58100 | 58100 | 58100 | 58100 | 0 |
| 134 | 20230907 | 171400 | 5504886000 | 58100 | 58100 | 58100 | 58100 | 0 |
| 135 | 20230907 | 171300 | 5504886000 | 58100 | 58100 | 58100 | 58100 | 0 |
| 136 | 20230907 | 171200 | 5504886000 | 58100 | 58100 | 58100 | 58100 | 0 |
| 137 | 20230907 | 171100 | 5504886000 | 58100 | 58100 | 58100 | 58100 | 0 |
| 138 | 20230907 | 171000 | 5504886000 | 58100 | 58100 | 58100 | 58100 | 0 |
| 139 | 20230907 | 170900 | 5504886000 | 58100 | 58100 | 58100 | 58100 | 0 |
| 140 | 20230907 | 170800 | 5504886000 | 58100 | 58100 | 58100 | 58100 | 0 |
| 141 | 20230907 | 170700 | 5504886000 | 58100 | 58100 | 58100 | 58100 | 0 |
| 142 | 20230907 | 170600 | 5504886000 | 58100 | 58100 | 58100 | 58100 | 0 |
| 143 | 20230907 | 170500 | 5504886000 | 58100 | 58100 | 58100 | 58100 | 0 |
| 144 | 20230907 | 170400 | 5504886000 | 58100 | 58100 | 58100 | 58100 | 0 |
| 145 | 20230907 | 170300 | 5504886000 | 58100 | 58100 | 58100 | 58100 | 0 |
| 146 | 20230907 | 170200 | 5504886000 | 58100 | 58100 | 58100 | 58100 | 0 |
| 147 | 20230907 | 170100 | 5504886000 | 58100 | 58100 | 58100 | 58100 | 0 |
| 148 | 20230907 | 170000 | 5504886000 | 58100 | 58100 | 58100 | 58100 | 0 |
| 149 | 20230907 | 165900 | 5504886000 | 58100 | 58100 | 58100 | 58100 | 0 |
| 150 | 20230907 | 165800 | 5504886000 | 58100 | 58100 | 58100 | 58100 | 0 |
| 151 | 20230907 | 165700 | 5504886000 | 58100 | 58100 | 58100 | 58100 | 0 |
| 152 | 20230907 | 165600 | 5504886000 | 58100 | 58100 | 58100 | 58100 | 3041 |
| 153 | 20230907 | 165500 | 5504886000 | 58100 | 58100 | 58100 | 58100 | 0 |
| 154 | 20230907 | 165400 | 5504886000 | 58100 | 58100 | 58100 | 58100 | 0 |
| 155 | 20230907 | 165300 | 5504886000 | 58100 | 58100 | 58100 | 58100 | 0 |
| 156 | 20230907 | 165200 | 5504886000 | 58100 | 58100 | 58100 | 58100 | 0 |
| 157 | 20230907 | 165100 | 5504886000 | 58100 | 58100 | 58100 | 58100 | 0 |
| 158 | 20230907 | 165000 | 5504886000 | 58100 | 58100 | 58100 | 58100 | 0 |
| 159 | 20230907 | 164900 | 5504886000 | 58100 | 58100 | 58100 | 58100 | 0 |
| 160 | 20230907 | 164800 | 5504886000 | 58100 | 58100 | 58100 | 58100 | 0 |
| 161 | 20230907 | 164700 | 5504886000 | 58100 | 58100 | 58100 | 58100 | 0 |
| 162 | 20230907 | 164600 | 5504886000 | 58100 | 58100 | 58100 | 58100 | 0 |
| 163 | 20230907 | 164500 | 5504886000 | 58100 | 58100 | 58100 | 58100 | 0 |
| 164 | 20230907 | 164400 | 5504886000 | 58100 | 58100 | 58100 | 58100 | 0 |
| 165 | 20230907 | 164300 | 5504886000 | 58100 | 58100 | 58100 | 58100 | 0 |
| 166 | 20230907 | 164200 | 5504886000 | 58100 | 58100 | 58100 | 58100 | 0 |
| 167 | 20230907 | 164100 | 5504886000 | 58100 | 58100 | 58100 | 58100 | 0 |
| 168 | 20230907 | 164000 | 5504886000 | 58100 | 58100 | 58100 | 58100 | 0 |
| 169 | 20230907 | 163900 | 5504886000 | 58100 | 58100 | 58100 | 58100 | 0 |
| 170 | 20230907 | 163800 | 5504886000 | 58100 | 58100 | 58100 | 58100 | 0 |
| 171 | 20230907 | 163700 | 5504886000 | 58100 | 58100 | 58100 | 58100 | 0 |
| 172 | 20230907 | 163600 | 5504886000 | 58100 | 58100 | 58100 | 58100 | 0 |
| 173 | 20230907 | 163500 | 5504886000 | 58100 | 58100 | 58100 | 58100 | 0 |
| 174 | 20230907 | 163400 | 5504886000 | 58100 | 58100 | 58100 | 58100 | 0 |
| 175 | 20230907 | 163300 | 5504886000 | 58100 | 58100 | 58100 | 58100 | 0 |
| 176 | 20230907 | 163200 | 5504886000 | 58100 | 58100 | 58100 | 58100 | 0 |
| 177 | 20230907 | 163100 | 5504886000 | 58100 | 58100 | 58100 | 58100 | 0 |
| 178 | 20230907 | 163000 | 5504886000 | 58100 | 58100 | 58100 | 58100 | 0 |
| 179 | 20230907 | 162900 | 5504886000 | 58100 | 58100 | 58100 | 58100 | 0 |
| 180 | 20230907 | 162800 | 5504886000 | 58100 | 58100 | 58100 | 58100 | 0 |
| 181 | 20230907 | 162700 | 5504886000 | 58100 | 58100 | 58100 | 58100 | 0 |
| 182 | 20230907 | 162600 | 5504886000 | 58100 | 58100 | 58100 | 58100 | 3041 |
| 183 | 20230907 | 162500 | 5504886000 | 58100 | 58100 | 58100 | 58100 | 0 |
| 184 | 20230907 | 162400 | 5504886000 | 58100 | 58100 | 58100 | 58100 | 0 |
| 185 | 20230907 | 162300 | 5504886000 | 58100 | 58100 | 58100 | 58100 | 0 |
| 186 | 20230907 | 162200 | 5504886000 | 58100 | 58100 | 58100 | 58100 | 0 |
| 187 | 20230907 | 162100 | 5504886000 | 58100 | 58100 | 58100 | 58100 | 0 |
| 188 | 20230907 | 162000 | 5504886000 | 58100 | 58100 | 58100 | 58100 | 0 |
| 189 | 20230907 | 161900 | 5504886000 | 58100 | 58100 | 58100 | 58100 | 0 |
| 190 | 20230907 | 161800 | 5504886000 | 58100 | 58100 | 58100 | 58100 | 0 |
| 191 | 20230907 | 161700 | 5504886000 | 58100 | 58100 | 58100 | 58100 | 0 |
| 192 | 20230907 | 161600 | 5504886000 | 58100 | 58100 | 58100 | 58100 | 0 |
| 193 | 20230907 | 161500 | 5504886000 | 58100 | 58100 | 58100 | 58100 | 0 |
| 194 | 20230907 | 161400 | 5504886000 | 58100 | 58100 | 58100 | 58100 | 0 |
| 195 | 20230907 | 161300 | 5504886000 | 58100 | 58100 | 58100 | 58100 | 0 |
| 196 | 20230907 | 161200 | 5504886000 | 58100 | 58100 | 58100 | 58100 | 0 |
| 197 | 20230907 | 161100 | 5504886000 | 58100 | 58100 | 58100 | 58100 | 0 |
| 198 | 20230907 | 161000 | 5504886000 | 58100 | 58100 | 58100 | 58100 | 0 |
| 199 | 20230907 | 160900 | 5504886000 | 58100 | 58100 | 58100 | 58100 | 0 |
| 200 | 20230907 | 160800 | 5504886000 | 58100 | 58100 | 58100 | 58100 | 0 |
| 201 | 20230907 | 160700 | 5504886000 | 58100 | 58100 | 58100 | 58100 | 0 |
| 202 | 20230907 | 160600 | 5504886000 | 58100 | 58100 | 58100 | 58100 | 0 |
| 203 | 20230907 | 160500 | 5504886000 | 58100 | 58100 | 58100 | 58100 | 0 |
| 204 | 20230907 | 160400 | 5504886000 | 58100 | 58100 | 58100 | 58100 | 0 |
| 205 | 20230907 | 160300 | 5504886000 | 58100 | 58100 | 58100 | 58100 | 0 |
| 206 | 20230907 | 160200 | 5504886000 | 58100 | 58100 | 58100 | 58100 | 0 |
| 207 | 20230907 | 160100 | 5504886000 | 58100 | 58100 | 58100 | 58100 | 0 |
| 208 | 20230907 | 160000 | 5504886000 | 58100 | 58100 | 58100 | 58100 | 0 |
| 209 | 20230907 | 155900 | 5504886000 | 58100 | 58100 | 58100 | 58100 | 0 |
| 210 | 20230907 | 155800 | 5504886000 | 58100 | 58100 | 58100 | 58100 | 0 |
| 211 | 20230907 | 155700 | 5504886000 | 58100 | 58100 | 58100 | 58100 | 0 |
| 212 | 20230907 | 155600 | 5504886000 | 58100 | 58100 | 58100 | 58100 | 3041 |
| 213 | 20230907 | 155500 | 5504886000 | 58100 | 58100 | 58100 | 58100 | 0 |
| 214 | 20230907 | 155400 | 5504886000 | 58100 | 58100 | 58100 | 58100 | 0 |
| 215 | 20230907 | 155300 | 5504886000 | 58100 | 58100 | 58100 | 58100 | 0 |
| 216 | 20230907 | 155200 | 5504886000 | 58100 | 58100 | 58100 | 58100 | 0 |
| 217 | 20230907 | 155100 | 5504886000 | 58100 | 58100 | 58100 | 58100 | 0 |
| 218 | 20230907 | 155000 | 5504886000 | 58100 | 58100 | 58100 | 58100 | 0 |
| 219 | 20230907 | 154900 | 5504886000 | 58100 | 58100 | 58100 | 58100 | 0 |
| 220 | 20230907 | 154800 | 5504886000 | 58100 | 58100 | 58100 | 58100 | 0 |
| 221 | 20230907 | 154700 | 5504886000 | 58100 | 58100 | 58100 | 58100 | 0 |
| 222 | 20230907 | 154600 | 5504886000 | 58100 | 58100 | 58100 | 58100 | 0 |
| 223 | 20230907 | 154500 | 5504886000 | 58100 | 58100 | 58100 | 58100 | 0 |
| 224 | 20230907 | 154400 | 5504886000 | 58100 | 58100 | 58100 | 58100 | 0 |
| 225 | 20230907 | 154300 | 5504886000 | 58100 | 58100 | 58100 | 58100 | 0 |
| 226 | 20230907 | 154200 | 5504886000 | 58100 | 58100 | 58100 | 58100 | 0 |
| 227 | 20230907 | 154100 | 5504886000 | 58100 | 58100 | 58100 | 58100 | 0 |
| 228 | 20230907 | 154000 | 5504886000 | 58100 | 58100 | 58100 | 58100 | 0 |
| 229 | 20230907 | 153900 | 5504886000 | 58100 | 58100 | 58100 | 58100 | 0 |
| 230 | 20230907 | 153800 | 5504886000 | 58100 | 58100 | 58100 | 58100 | 0 |
| 231 | 20230907 | 153700 | 5504886000 | 58100 | 58100 | 58100 | 58100 | 0 |
| 232 | 20230907 | 153600 | 5504886000 | 58100 | 58100 | 58100 | 58100 | 0 |
| 233 | 20230907 | 153500 | 5504886000 | 58100 | 58100 | 58100 | 58100 | 0 |
| 234 | 20230907 | 153400 | 5504886000 | 58100 | 58100 | 58100 | 58100 | 0 |
| 235 | 20230907 | 153300 | 5504886000 | 58100 | 58100 | 58100 | 58100 | 0 |
| 236 | 20230907 | 153200 | 5504886000 | 58100 | 58100 | 58100 | 58100 | 0 |
| 237 | 20230907 | 153100 | 5504886000 | 58100 | 58100 | 58100 | 58100 | 0 |
| 238 | 20230907 | 153000 | 5504886000 | 58100 | 58100 | 58100 | 58100 | 3041 |
| 239 | 20230907 | 152900 | 5328203900 | 58400 | 58400 | 58400 | 58400 | 0 |
| 240 | 20230907 | 152800 | 5328203900 | 58400 | 58400 | 58400 | 58400 | 0 |
| 241 | 20230907 | 152700 | 5328203900 | 58400 | 58400 | 58400 | 58400 | 0 |
| 242 | 20230907 | 152600 | 5328203900 | 58400 | 58400 | 58400 | 58400 | 0 |
| 243 | 20230907 | 152500 | 5328203900 | 58400 | 58400 | 58400 | 58400 | 0 |
| 244 | 20230907 | 152400 | 5328203900 | 58400 | 58400 | 58400 | 58400 | 0 |
| 245 | 20230907 | 152300 | 5328203900 | 58400 | 58400 | 58400 | 58400 | 0 |
| 246 | 20230907 | 152200 | 5328203900 | 58400 | 58400 | 58400 | 58400 | 0 |
| 247 | 20230907 | 152100 | 5328203900 | 58400 | 58400 | 58400 | 58400 | 0 |
| 248 | 20230907 | 152000 | 5328203900 | 58400 | 58400 | 58400 | 58400 | 0 |
| 249 | 20230907 | 151900 | 5328203900 | 58400 | 58400 | 58400 | 58300 | 206 |
| 250 | 20230907 | 151800 | 5316192300 | 58400 | 58400 | 58400 | 58300 | 466 |
| 251 | 20230907 | 151700 | 5289021400 | 58300 | 58300 | 58400 | 58300 | 72 |
| 252 | 20230907 | 151600 | 5284822300 | 58300 | 58400 | 58400 | 58300 | 255 |
| 253 | 20230907 | 151500 | 5269953700 | 58400 | 58400 | 58400 | 58300 | 18 |
| 254 | 20230907 | 151400 | 5268903900 | 58400 | 58400 | 58400 | 58400 | 6 |
| 255 | 20230907 | 151300 | 5268553500 | 58300 | 58200 | 58300 | 58200 | 782 |
| 256 | 20230907 | 151200 | 5222983400 | 58300 | 58200 | 58300 | 58200 | 145 |
| 257 | 20230907 | 151100 | 5214539800 | 58300 | 58300 | 58300 | 58200 | 320 |
| 258 | 20230907 | 151000 | 5195883900 | 58300 | 58200 | 58300 | 58200 | 221 |
| 259 | 20230907 | 150900 | 5183020700 | 58300 | 58300 | 58300 | 58300 | 241 |
| 260 | 20230907 | 150800 | 5168970400 | 58300 | 58300 | 58400 | 58300 | 42 |
| 261 | 20230907 | 150700 | 5166521200 | 58300 | 58300 | 58300 | 58300 | 1 |
| 262 | 20230907 | 150600 | 5166462900 | 58300 | 58300 | 58400 | 58300 | 162 |
| 263 | 20230907 | 150500 | 5157018100 | 58300 | 58300 | 58300 | 58300 | 4 |
| 264 | 20230907 | 150400 | 5156784900 | 58300 | 58300 | 58300 | 58300 | 17 |
| 265 | 20230907 | 150300 | 5155793800 | 58300 | 58400 | 58400 | 58300 | 200 |
| 266 | 20230907 | 150200 | 5144131900 | 58300 | 58400 | 58400 | 58300 | 77 |
| 267 | 20230907 | 150100 | 5139640300 | 58400 | 58400 | 58400 | 58400 | 12 |
| 268 | 20230907 | 150000 | 5138939500 | 58400 | 58500 | 58500 | 58300 | 280 |
| 269 | 20230907 | 145900 | 5122599800 | 58400 | 58400 | 58400 | 58300 | 180 |
| 270 | 20230907 | 145800 | 5112088900 | 58300 | 58300 | 58400 | 58300 | 116 |
| 271 | 20230907 | 145700 | 5105325900 | 58300 | 58300 | 58300 | 58300 | 169 |
| 272 | 20230907 | 145600 | 5095473200 | 58300 | 58300 | 58400 | 58300 | 72 |
| 273 | 20230907 | 145500 | 5091275500 | 58400 | 58400 | 58400 | 58400 | 31 |
| 274 | 20230907 | 145400 | 5089465100 | 58400 | 58400 | 58400 | 58400 | 85 |
| 275 | 20230907 | 145300 | 5084501100 | 58400 | 58400 | 58400 | 58400 | 5 |
| 276 | 20230907 | 145200 | 5084209100 | 58400 | 58400 | 58400 | 58400 | 39 |
| 277 | 20230907 | 145100 | 5081931500 | 58400 | 58400 | 58400 | 58400 | 121 |
| 278 | 20230907 | 145000 | 5074865100 | 58500 | 58500 | 58500 | 58400 | 23 |
| 279 | 20230907 | 144900 | 5073521000 | 58500 | 58500 | 58500 | 58500 | 17 |
| 280 | 20230907 | 144800 | 5072526500 | 58500 | 58400 | 58500 | 58400 | 146 |
| 281 | 20230907 | 144700 | 5063987200 | 58400 | 58500 | 58500 | 58400 | 91 |
| 282 | 20230907 | 144600 | 5058670700 | 58500 | 58500 | 58500 | 58500 | 103 |
| 283 | 20230907 | 144500 | 5052645200 | 58500 | 58400 | 58500 | 58400 | 78 |
| 284 | 20230907 | 144400 | 5048083000 | 58400 | 58400 | 58400 | 58400 | 64 |
| 285 | 20230907 | 144300 | 5044345400 | 58400 | 58400 | 58400 | 58400 | 4 |
| 286 | 20230907 | 144200 | 5044111800 | 58500 | 58500 | 58500 | 58400 | 23 |
| 287 | 20230907 | 144100 | 5042766700 | 58600 | 58500 | 58600 | 58500 | 354 |
| 288 | 20230907 | 144000 | 5022053500 | 58500 | 58300 | 58500 | 58300 | 309 |
| 289 | 20230907 | 143900 | 5004009600 | 58300 | 58300 | 58400 | 58300 | 414 |
| 290 | 20230907 | 143800 | 4979873300 | 58400 | 58400 | 58400 | 58400 | 7 |
| 291 | 20230907 | 143700 | 4979464500 | 58400 | 58400 | 58400 | 58400 | 48 |
| 292 | 20230907 | 143600 | 4976661300 | 58400 | 58400 | 58400 | 58400 | 55 |
| 293 | 20230907 | 143500 | 4973449300 | 58400 | 58400 | 58400 | 58400 | 30 |
| 294 | 20230907 | 143400 | 4971697300 | 58400 | 58400 | 58400 | 58400 | 60 |
| 295 | 20230907 | 143300 | 4968193300 | 58400 | 58400 | 58400 | 58400 | 2 |
| 296 | 20230907 | 143200 | 4968076500 | 58400 | 58500 | 58500 | 58400 | 60 |
| 297 | 20230907 | 143100 | 4964571500 | 58500 | 58400 | 58500 | 58400 | 11 |
| 298 | 20230907 | 143000 | 4963928800 | 58400 | 58500 | 58500 | 58400 | 3 |
| 299 | 20230907 | 142900 | 4963753500 | 58500 | 58500 | 58500 | 58500 | 6 |
| 300 | 20230907 | 142800 | 4963402500 | 58500 | 58400 | 58500 | 58400 | 79 |
| 301 | 20230907 | 142700 | 4958788600 | 58400 | 58400 | 58400 | 58400 | 63 |
| 302 | 20230907 | 142600 | 4955109400 | 58500 | 58500 | 58500 | 58500 | 66 |
| 303 | 20230907 | 142500 | 4951248400 | 58500 | 58600 | 58600 | 58500 | 119 |
| 304 | 20230907 | 142400 | 4944285900 | 58600 | 58600 | 58600 | 58600 | 21 |
| 305 | 20230907 | 142300 | 4943055300 | 58600 | 58600 | 58600 | 58600 | 1 |
| 306 | 20230907 | 142200 | 4942996700 | 58600 | 58600 | 58600 | 58600 | 158 |
| 307 | 20230907 | 142100 | 4933737900 | 58600 | 58600 | 58600 | 58600 | 37 |
| 308 | 20230907 | 142000 | 4931569700 | 58600 | 58500 | 58800 | 58500 | 324 |
| 309 | 20230907 | 141900 | 4912578800 | 58500 | 58500 | 58500 | 58500 | 1 |
| 310 | 20230907 | 141800 | 4912520300 | 58500 | 58500 | 58500 | 58500 | 2 |
| 311 | 20230907 | 141700 | 4912403300 | 58500 | 58500 | 58500 | 58500 | 6 |
| 312 | 20230907 | 141600 | 4912052300 | 58500 | 58500 | 58500 | 58500 | 119 |
| 313 | 20230907 | 141500 | 4905090800 | 58500 | 58500 | 58600 | 58500 | 168 |
| 314 | 20230907 | 141400 | 4895261200 | 58500 | 58500 | 58500 | 58500 | 35 |
| 315 | 20230907 | 141300 | 4893213700 | 58500 | 58500 | 58500 | 58500 | 6 |
| 316 | 20230907 | 141200 | 4892862700 | 58400 | 58400 | 58400 | 58400 | 0 |
| 317 | 20230907 | 141100 | 4892862700 | 58400 | 58500 | 58500 | 58400 | 35 |
| 318 | 20230907 | 141000 | 4890816100 | 58400 | 58400 | 58400 | 58400 | 5 |
| 319 | 20230907 | 140900 | 4890524100 | 58300 | 58300 | 58300 | 58300 | 59 |
| 320 | 20230907 | 140800 | 4887084400 | 58300 | 58300 | 58300 | 58300 | 2 |
| 321 | 20230907 | 140700 | 4886967800 | 58300 | 58300 | 58300 | 58200 | 91 |
| 322 | 20230907 | 140600 | 4881664300 | 58300 | 58100 | 58300 | 58100 | 535 |
| 323 | 20230907 | 140500 | 4850512400 | 58100 | 58100 | 58100 | 58100 | 18 |
| 324 | 20230907 | 140400 | 4849466600 | 58100 | 58100 | 58100 | 58100 | 111 |
| 325 | 20230907 | 140300 | 4843017500 | 58100 | 58100 | 58100 | 58100 | 2 |
| 326 | 20230907 | 140200 | 4842901300 | 58100 | 58000 | 58100 | 58000 | 143 |
| 327 | 20230907 | 140100 | 4834597000 | 58000 | 58000 | 58000 | 58000 | 56 |
| 328 | 20230907 | 140000 | 4831349000 | 58100 | 58100 | 58100 | 58100 | 556 |
| 329 | 20230907 | 135900 | 4799045400 | 58200 | 58100 | 58200 | 58100 | 331 |
| 330 | 20230907 | 135800 | 4779812800 | 58200 | 58200 | 58200 | 58200 | 17 |
| 331 | 20230907 | 135700 | 4778823400 | 58200 | 58200 | 58200 | 58200 | 0 |
| 332 | 20230907 | 135600 | 4778823400 | 58200 | 58200 | 58200 | 58200 | 11 |
| 333 | 20230907 | 135500 | 4778183200 | 58200 | 58100 | 58200 | 58100 | 7 |
| 334 | 20230907 | 135400 | 4777775900 | 58200 | 58200 | 58200 | 58200 | 0 |
| 335 | 20230907 | 135300 | 4777775900 | 58200 | 58200 | 58200 | 58100 | 105 |
| 336 | 20230907 | 135200 | 4771665000 | 58200 | 58200 | 58200 | 58100 | 512 |
| 337 | 20230907 | 135100 | 4741868700 | 58200 | 58200 | 58300 | 58200 | 205 |
| 338 | 20230907 | 135000 | 4729922700 | 58300 | 58300 | 58300 | 58200 | 95 |
| 339 | 20230907 | 134900 | 4724385700 | 58300 | 58400 | 58400 | 58300 | 55 |
| 340 | 20230907 | 134800 | 4721178700 | 58400 | 58300 | 58400 | 58300 | 2 |
| 341 | 20230907 | 134700 | 4721062000 | 58400 | 58400 | 58400 | 58300 | 130 |
| 342 | 20230907 | 134600 | 4713480000 | 58400 | 58400 | 58500 | 58400 | 100 |
| 343 | 20230907 | 134500 | 4707639900 | 58400 | 58400 | 58400 | 58400 | 100 |
| 344 | 20230907 | 134400 | 4701799900 | 58300 | 58300 | 58300 | 58300 | 50 |
| 345 | 20230907 | 134300 | 4698884900 | 58300 | 58300 | 58300 | 58300 | 200 |
| 346 | 20230907 | 134200 | 4687224900 | 58300 | 58200 | 58300 | 58200 | 201 |
| 347 | 20230907 | 134100 | 4675507200 | 58200 | 58200 | 58200 | 58200 | 12 |
| 348 | 20230907 | 134000 | 4674808800 | 58200 | 58100 | 58200 | 58100 | 627 |
| 349 | 20230907 | 133900 | 4638343600 | 58100 | 58000 | 58100 | 58000 | 23 |
| 350 | 20230907 | 133800 | 4637007600 | 58000 | 58100 | 58100 | 58000 | 125 |
| 351 | 20230907 | 133700 | 4629745700 | 58100 | 58100 | 58200 | 58100 | 94 |
| 352 | 20230907 | 133600 | 4624281900 | 58000 | 58100 | 58100 | 58000 | 69 |
| 353 | 20230907 | 133500 | 4620273100 | 58100 | 58100 | 58100 | 58000 | 241 |
| 354 | 20230907 | 133400 | 4606293800 | 58100 | 58000 | 58100 | 58000 | 131 |
| 355 | 20230907 | 133300 | 4598684300 | 58000 | 58100 | 58100 | 58000 | 931 |
| 356 | 20230907 | 133200 | 4544595800 | 58100 | 58100 | 58100 | 58100 | 98 |
| 357 | 20230907 | 133100 | 4538902000 | 58100 | 58100 | 58100 | 58100 | 251 |
| 358 | 20230907 | 133000 | 4524318900 | 58100 | 58200 | 58200 | 58100 | 381 |
| 359 | 20230907 | 132900 | 4502182100 | 58200 | 58200 | 58200 | 58100 | 54 |
| 360 | 20230907 | 132800 | 4499044400 | 58100 | 58100 | 58100 | 58100 | 211 |
| 361 | 20230907 | 132700 | 4486785300 | 58100 | 58200 | 58200 | 58100 | 386 |
| 362 | 20230907 | 132600 | 4464355700 | 58100 | 58100 | 58200 | 58100 | 160 |
| 363 | 20230907 | 132500 | 4455044000 | 58200 | 58200 | 58200 | 58200 | 515 |
| 364 | 20230907 | 132400 | 4425071000 | 58200 | 58300 | 58300 | 58200 | 154 |
| 365 | 20230907 | 132300 | 4416104600 | 58200 | 58200 | 58300 | 58200 | 159 |
| 366 | 20230907 | 132200 | 4406849800 | 58300 | 58300 | 58300 | 58300 | 0 |
| 367 | 20230907 | 132100 | 4406849800 | 58300 | 58200 | 58300 | 58200 | 23 |
| 368 | 20230907 | 132000 | 4405511100 | 58300 | 58200 | 58300 | 58200 | 167 |
| 369 | 20230907 | 131900 | 4395790400 | 58200 | 58300 | 58300 | 58200 | 10 |
| 370 | 20230907 | 131800 | 4395207600 | 58300 | 58300 | 58300 | 58300 | 49 |
| 371 | 20230907 | 131700 | 4392350900 | 58200 | 58200 | 58300 | 58200 | 92 |
| 372 | 20230907 | 131600 | 4386995700 | 58200 | 58200 | 58300 | 58200 | 63 |
| 373 | 20230907 | 131500 | 4383328800 | 58300 | 58300 | 58300 | 58200 | 161 |
| 374 | 20230907 | 131400 | 4373943600 | 58300 | 58300 | 58300 | 58200 | 766 |
| 375 | 20230907 | 131300 | 4329285900 | 58200 | 58300 | 58300 | 58200 | 763 |
| 376 | 20230907 | 131200 | 4284819100 | 58200 | 58400 | 58400 | 58200 | 1139 |
| 377 | 20230907 | 131100 | 4218415800 | 58400 | 58400 | 58500 | 58400 | 75 |
| 378 | 20230907 | 131000 | 4214035300 | 58400 | 58400 | 58400 | 58400 | 204 |
| 379 | 20230907 | 130900 | 4202121700 | 58400 | 58300 | 58400 | 58300 | 4 |
| 380 | 20230907 | 130800 | 4201888300 | 58300 | 58300 | 58300 | 58300 | 1 |
| 381 | 20230907 | 130700 | 4201830000 | 58300 | 58300 | 58300 | 58200 | 844 |
| 382 | 20230907 | 130600 | 4152666900 | 58300 | 58400 | 58400 | 58300 | 602 |
| 383 | 20230907 | 130500 | 4117523300 | 58400 | 58400 | 58400 | 58400 | 10 |
| 384 | 20230907 | 130400 | 4116939300 | 58400 | 58500 | 58500 | 58400 | 11 |
| 385 | 20230907 | 130300 | 4116296800 | 58500 | 58400 | 58500 | 58400 | 69 |
| 386 | 20230907 | 130200 | 4112267100 | 58400 | 58400 | 58400 | 58400 | 2 |
| 387 | 20230907 | 130100 | 4112150300 | 58400 | 58400 | 58400 | 58400 | 0 |
| 388 | 20230907 | 130000 | 4112150300 | 58400 | 58400 | 58400 | 58400 | 2 |
| 389 | 20230907 | 125900 | 4112033500 | 58300 | 58300 | 58300 | 58300 | 14 |
| 390 | 20230907 | 125800 | 4111217300 | 58300 | 58400 | 58400 | 58300 | 27 |
| 391 | 20230907 | 125700 | 4109642200 | 58400 | 58400 | 58400 | 58400 | 19 |
| 392 | 20230907 | 125600 | 4108532600 | 58400 | 58300 | 58400 | 58300 | 2 |
| 393 | 20230907 | 125500 | 4108415900 | 58300 | 58300 | 58300 | 58300 | 274 |
| 394 | 20230907 | 125400 | 4092441700 | 58300 | 58300 | 58300 | 58300 | 9 |
| 395 | 20230907 | 125300 | 4091917000 | 58400 | 58400 | 58400 | 58400 | 3 |
| 396 | 20230907 | 125200 | 4091741800 | 58400 | 58400 | 58400 | 58400 | 126 |
| 397 | 20230907 | 125100 | 4084383400 | 58400 | 58400 | 58400 | 58400 | 12 |
| 398 | 20230907 | 125000 | 4083682600 | 58400 | 58400 | 58400 | 58400 | 3 |
| 399 | 20230907 | 124900 | 4083507400 | 58400 | 58400 | 58400 | 58400 | 11 |
| 400 | 20230907 | 124800 | 4082865000 | 58400 | 58400 | 58400 | 58300 | 25 |
| 401 | 20230907 | 124700 | 4081405800 | 58400 | 58300 | 58400 | 58300 | 446 |
| 402 | 20230907 | 124600 | 4055403500 | 58300 | 58400 | 58500 | 58300 | 21 |
| 403 | 20230907 | 124500 | 4054177600 | 58400 | 58400 | 58500 | 58400 | 226 |
| 404 | 20230907 | 124400 | 4040979100 | 58400 | 58400 | 58400 | 58400 | 108 |
| 405 | 20230907 | 124300 | 4034671900 | 58400 | 58300 | 58400 | 58300 | 26 |
| 406 | 20230907 | 124200 | 4033153800 | 58300 | 58300 | 58300 | 58300 | 27 |
| 407 | 20230907 | 124100 | 4031579700 | 58300 | 58300 | 58300 | 58300 | 6 |
| 408 | 20230907 | 124000 | 4031229900 | 58300 | 58300 | 58400 | 58300 | 44 |
| 409 | 20230907 | 123900 | 4028664600 | 58400 | 58300 | 58400 | 58300 | 146 |
| 410 | 20230907 | 123800 | 4020139100 | 58300 | 58300 | 58300 | 58300 | 1 |
| 411 | 20230907 | 123700 | 4020080800 | 58300 | 58300 | 58300 | 58300 | 154 |
| 412 | 20230907 | 123600 | 4011102600 | 58300 | 58300 | 58300 | 58300 | 27 |
| 413 | 20230907 | 123500 | 4009528500 | 58300 | 58300 | 58400 | 58300 | 52 |
| 414 | 20230907 | 123400 | 4006496700 | 58300 | 58300 | 58300 | 58300 | 45 |
| 415 | 20230907 | 123300 | 4003873200 | 58300 | 58400 | 58400 | 58300 | 41 |
| 416 | 20230907 | 123200 | 4001481900 | 58400 | 58400 | 58400 | 58400 | 5 |
| 417 | 20230907 | 123100 | 4001189900 | 58400 | 58400 | 58400 | 58400 | 2 |
| 418 | 20230907 | 123000 | 4001073100 | 58400 | 58400 | 58400 | 58400 | 13 |
| 419 | 20230907 | 122900 | 4000313900 | 58400 | 58400 | 58400 | 58400 | 171 |
| 420 | 20230907 | 122800 | 3990327500 | 58400 | 58500 | 58500 | 58400 | 20 |
| 421 | 20230907 | 122700 | 3989159300 | 58400 | 58300 | 58400 | 58300 | 80 |
| 422 | 20230907 | 122600 | 3984494300 | 58400 | 58300 | 58400 | 58300 | 110 |
| 423 | 20230907 | 122500 | 3978074300 | 58300 | 58300 | 58300 | 58300 | 9 |
| 424 | 20230907 | 122400 | 3977549600 | 58300 | 58500 | 58500 | 58300 | 252 |
| 425 | 20230907 | 122300 | 3962832200 | 58500 | 58500 | 58500 | 58500 | 89 |
| 426 | 20230907 | 122200 | 3957625700 | 58500 | 58500 | 58500 | 58500 | 1 |
| 427 | 20230907 | 122100 | 3957567200 | 58500 | 58400 | 58500 | 58400 | 10 |
| 428 | 20230907 | 122000 | 3956983100 | 58400 | 58400 | 58400 | 58400 | 100 |
| 429 | 20230907 | 121900 | 3951143100 | 58400 | 58400 | 58400 | 58300 | 30 |
| 430 | 20230907 | 121800 | 3949393000 | 58400 | 58400 | 58400 | 58400 | 106 |
| 431 | 20230907 | 121700 | 3943202600 | 58400 | 58400 | 58400 | 58300 | 246 |
| 432 | 20230907 | 121600 | 3928836400 | 58400 | 58400 | 58400 | 58400 | 146 |
| 433 | 20230907 | 121500 | 3920310000 | 58400 | 58400 | 58400 | 58400 | 0 |
| 434 | 20230907 | 121400 | 3920310000 | 58400 | 58400 | 58400 | 58400 | 17 |
| 435 | 20230907 | 121300 | 3919317200 | 58400 | 58400 | 58400 | 58400 | 2 |
| 436 | 20230907 | 121200 | 3919200400 | 58400 | 58400 | 58400 | 58400 | 3 |
| 437 | 20230907 | 121100 | 3919025200 | 58400 | 58400 | 58400 | 58400 | 36 |
| 438 | 20230907 | 121000 | 3916922800 | 58400 | 58400 | 58400 | 58400 | 44 |
| 439 | 20230907 | 120900 | 3914353200 | 58400 | 58500 | 58500 | 58400 | 5 |
| 440 | 20230907 | 120800 | 3914061000 | 58500 | 58400 | 58500 | 58400 | 3 |
| 441 | 20230907 | 120700 | 3913885700 | 58400 | 58400 | 58400 | 58400 | 33 |
| 442 | 20230907 | 120600 | 3911958500 | 58400 | 58400 | 58400 | 58400 | 65 |
| 443 | 20230907 | 120500 | 3908162500 | 58400 | 58500 | 58500 | 58400 | 271 |
| 444 | 20230907 | 120400 | 3892328900 | 58500 | 58500 | 58500 | 58500 | 0 |
| 445 | 20230907 | 120300 | 3892328900 | 58500 | 58600 | 58600 | 58500 | 866 |
| 446 | 20230907 | 120200 | 3841666200 | 58600 | 58600 | 58600 | 58600 | 0 |
| 447 | 20230907 | 120100 | 3841666200 | 58600 | 58600 | 58600 | 58600 | 1 |
| 448 | 20230907 | 120000 | 3841607600 | 58700 | 58600 | 58700 | 58600 | 2 |
| 449 | 20230907 | 115900 | 3841490300 | 58600 | 58600 | 58600 | 58600 | 54 |
| 450 | 20230907 | 115800 | 3838325900 | 58600 | 58600 | 58600 | 58600 | 50 |
| 451 | 20230907 | 115700 | 3835395900 | 58600 | 58600 | 58600 | 58600 | 2 |
| 452 | 20230907 | 115600 | 3835278700 | 58700 | 58600 | 58700 | 58600 | 7 |
| 453 | 20230907 | 115500 | 3834868000 | 58600 | 58700 | 58700 | 58600 | 89 |
| 454 | 20230907 | 115400 | 3829652100 | 58700 | 58700 | 58700 | 58700 | 146 |
| 455 | 20230907 | 115300 | 3821081900 | 58700 | 58700 | 58700 | 58700 | 5 |
| 456 | 20230907 | 115200 | 3820788400 | 58800 | 58800 | 58800 | 58700 | 83 |
| 457 | 20230907 | 115100 | 3815912300 | 58800 | 58800 | 58800 | 58800 | 0 |
| 458 | 20230907 | 115000 | 3815912300 | 58800 | 58800 | 58800 | 58800 | 2 |
| 459 | 20230907 | 114900 | 3815794700 | 58900 | 58800 | 58900 | 58800 | 285 |
| 460 | 20230907 | 114800 | 3799035700 | 58700 | 58700 | 58700 | 58700 | 13 |
| 461 | 20230907 | 114700 | 3798272600 | 58700 | 58600 | 58700 | 58600 | 66 |
| 462 | 20230907 | 114600 | 3794400900 | 58700 | 58700 | 58700 | 58600 | 30 |
| 463 | 20230907 | 114500 | 3792640900 | 58700 | 58700 | 58700 | 58700 | 25 |
| 464 | 20230907 | 114400 | 3791173400 | 58700 | 58600 | 58700 | 58500 | 149 |
| 465 | 20230907 | 114300 | 3782441100 | 58500 | 58500 | 58500 | 58500 | 1 |
| 466 | 20230907 | 114200 | 3782382600 | 58500 | 58600 | 58600 | 58500 | 327 |
| 467 | 20230907 | 114100 | 3763245700 | 58600 | 58700 | 58700 | 58600 | 31 |
| 468 | 20230907 | 114000 | 3761427000 | 58600 | 58600 | 58600 | 58600 | 0 |
| 469 | 20230907 | 113900 | 3761427000 | 58600 | 58800 | 58800 | 58600 | 498 |
| 470 | 20230907 | 113800 | 3732217800 | 58800 | 58800 | 58800 | 58800 | 82 |
| 471 | 20230907 | 113700 | 3727396200 | 58800 | 58800 | 58800 | 58800 | 76 |
| 472 | 20230907 | 113600 | 3722927400 | 58800 | 58800 | 58800 | 58800 | 5 |
| 473 | 20230907 | 113500 | 3722633400 | 58900 | 58900 | 58900 | 58900 | 63 |
| 474 | 20230907 | 113400 | 3718922700 | 58900 | 58900 | 58900 | 58900 | 11 |
| 475 | 20230907 | 113300 | 3718274800 | 59000 | 59000 | 59000 | 59000 | 2 |
| 476 | 20230907 | 113200 | 3718156800 | 59000 | 58900 | 59000 | 58900 | 20 |
| 477 | 20230907 | 113100 | 3716978600 | 59000 | 59100 | 59100 | 59000 | 3 |
| 478 | 20230907 | 113000 | 3716801400 | 59100 | 59100 | 59100 | 59100 | 11 |
| 479 | 20230907 | 112900 | 3716151300 | 59100 | 59000 | 59100 | 59000 | 119 |
| 480 | 20230907 | 112800 | 3709124400 | 59000 | 58900 | 59000 | 58900 | 20 |
| 481 | 20230907 | 112700 | 3707945000 | 59000 | 59100 | 59300 | 59000 | 69 |
| 482 | 20230907 | 112600 | 3703871800 | 59200 | 59200 | 59200 | 59200 | 72 |
| 483 | 20230907 | 112500 | 3699609400 | 59200 | 58800 | 59200 | 58800 | 106 |
| 484 | 20230907 | 112400 | 3693366600 | 58500 | 58500 | 58500 | 58500 | 0 |
| 485 | 20230907 | 112300 | 3693366600 | 58500 | 58500 | 58500 | 58500 | 0 |
| 486 | 20230907 | 112200 | 3693366600 | 58500 | 58600 | 58600 | 58500 | 230 |
| 487 | 20230907 | 112100 | 3679900900 | 58600 | 58700 | 58700 | 58600 | 200 |
| 488 | 20230907 | 112000 | 3668169200 | 58700 | 58900 | 58900 | 58700 | 133 |
| 489 | 20230907 | 111900 | 3660349400 | 59100 | 59200 | 59200 | 59000 | 386 |
| 490 | 20230907 | 111800 | 3637530700 | 59100 | 59100 | 59100 | 59100 | 7 |
| 491 | 20230907 | 111700 | 3637117000 | 59100 | 59100 | 59200 | 59100 | 95 |
| 492 | 20230907 | 111600 | 3631500500 | 59100 | 59000 | 59100 | 59000 | 188 |
| 493 | 20230907 | 111500 | 3620408300 | 59000 | 58900 | 59000 | 58900 | 221 |
| 494 | 20230907 | 111400 | 3607377800 | 59000 | 58800 | 59000 | 58800 | 26 |
| 495 | 20230907 | 111300 | 3605845400 | 58800 | 58800 | 58800 | 58800 | 90 |
| 496 | 20230907 | 111200 | 3600553400 | 58800 | 58900 | 58900 | 58800 | 28 |
| 497 | 20230907 | 111100 | 3598906400 | 59000 | 58900 | 59000 | 58900 | 23 |
| 498 | 20230907 | 111000 | 3597549700 | 59000 | 59000 | 59000 | 59000 | 28 |
| 499 | 20230907 | 110900 | 3595897700 | 59000 | 59000 | 59000 | 59000 | 102 |
| 500 | 20230907 | 110800 | 3589879700 | 59000 | 58800 | 59000 | 58800 | 9 |
| 501 | 20230907 | 110700 | 3589350100 | 58800 | 58800 | 58800 | 58800 | 0 |
| 502 | 20230907 | 110600 | 3589350100 | 58800 | 59000 | 59000 | 58800 | 687 |
| 503 | 20230907 | 110500 | 3548822100 | 59100 | 59100 | 59100 | 59100 | 23 |
| 504 | 20230907 | 110400 | 3547462800 | 59100 | 59100 | 59100 | 59100 | 39 |
| 505 | 20230907 | 110300 | 3545157900 | 59100 | 59300 | 59400 | 59100 | 117 |
| 506 | 20230907 | 110200 | 3538231800 | 59400 | 59300 | 59400 | 59300 | 329 |
| 507 | 20230907 | 110100 | 3518707200 | 59300 | 59000 | 59300 | 59000 | 521 |
| 508 | 20230907 | 110000 | 3487890900 | 59100 | 59100 | 59100 | 58900 | 182 |
| 509 | 20230907 | 105900 | 3477151000 | 59100 | 58800 | 59100 | 58700 | 1029 |
| 510 | 20230907 | 105800 | 3416542400 | 58800 | 58800 | 58800 | 58800 | 20 |
| 511 | 20230907 | 105700 | 3415366400 | 58800 | 58800 | 58800 | 58700 | 12 |
| 512 | 20230907 | 105600 | 3414661300 | 58800 | 58800 | 58800 | 58800 | 32 |
| 513 | 20230907 | 105500 | 3412779700 | 58800 | 58800 | 58800 | 58800 | 29 |
| 514 | 20230907 | 105400 | 3411074500 | 58800 | 58800 | 58800 | 58800 | 3 |
| 515 | 20230907 | 105300 | 3410898100 | 58800 | 58500 | 58800 | 58500 | 164 |
| 516 | 20230907 | 105200 | 3401288100 | 58600 | 58700 | 58700 | 58600 | 95 |
| 517 | 20230907 | 105100 | 3395715100 | 58700 | 58700 | 58700 | 58700 | 86 |
| 518 | 20230907 | 105000 | 3390666900 | 58700 | 58500 | 58800 | 58500 | 152 |
| 519 | 20230907 | 104900 | 3381746900 | 58700 | 58700 | 58700 | 58700 | 23 |
| 520 | 20230907 | 104800 | 3380396800 | 58700 | 58700 | 58700 | 58700 | 10 |
| 521 | 20230907 | 104700 | 3379809800 | 58400 | 58600 | 58600 | 58400 | 110 |
| 522 | 20230907 | 104600 | 3373372500 | 58500 | 58600 | 58600 | 58500 | 12 |
| 523 | 20230907 | 104500 | 3372669400 | 58500 | 58500 | 58800 | 58500 | 245 |
| 524 | 20230907 | 104400 | 3358336600 | 58800 | 58800 | 58800 | 58400 | 297 |
| 525 | 20230907 | 104300 | 3340933400 | 58700 | 58900 | 58900 | 58700 | 644 |
| 526 | 20230907 | 104200 | 3303047700 | 58900 | 58700 | 58900 | 58700 | 17 |
| 527 | 20230907 | 104100 | 3302047500 | 58700 | 58700 | 58900 | 58700 | 87 |
| 528 | 20230907 | 104000 | 3296939200 | 58700 | 58700 | 58700 | 58700 | 130 |
| 529 | 20230907 | 103900 | 3289308200 | 58700 | 58700 | 58700 | 58700 | 41 |
| 530 | 20230907 | 103800 | 3286901500 | 58700 | 58800 | 58800 | 58700 | 121 |
| 531 | 20230907 | 103700 | 3279789000 | 58600 | 58700 | 58800 | 58600 | 74 |
| 532 | 20230907 | 103600 | 3275442300 | 58600 | 58700 | 58700 | 58600 | 86 |
| 533 | 20230907 | 103500 | 3270398100 | 58600 | 58300 | 58600 | 58300 | 441 |
| 534 | 20230907 | 103400 | 3244579100 | 58300 | 58300 | 58400 | 58300 | 101 |
| 535 | 20230907 | 103300 | 3238690700 | 58300 | 58500 | 58500 | 58300 | 35 |
| 536 | 20230907 | 103200 | 3236647100 | 58500 | 58400 | 58600 | 58400 | 178 |
| 537 | 20230907 | 103100 | 3226236200 | 58300 | 58300 | 58400 | 58300 | 236 |
| 538 | 20230907 | 103000 | 3212475200 | 58300 | 58500 | 58600 | 58300 | 482 |
| 539 | 20230907 | 102900 | 3184337100 | 58600 | 58500 | 58600 | 58500 | 100 |
| 540 | 20230907 | 102800 | 3178486100 | 58500 | 58500 | 58800 | 58500 | 102 |
| 541 | 20230907 | 102700 | 3172518800 | 58500 | 58800 | 58800 | 58500 | 9 |
| 542 | 20230907 | 102600 | 3171992000 | 58300 | 58900 | 58900 | 58300 | 732 |
| 543 | 20230907 | 102500 | 3129214000 | 58700 | 58900 | 58900 | 58700 | 60 |
| 544 | 20230907 | 102400 | 3125691000 | 58900 | 58900 | 58900 | 58800 | 123 |
| 545 | 20230907 | 102300 | 3118448700 | 58900 | 58700 | 59000 | 58700 | 58 |
| 546 | 20230907 | 102200 | 3115034000 | 58600 | 58700 | 58800 | 58500 | 562 |
| 547 | 20230907 | 102100 | 3082024800 | 58700 | 58200 | 58700 | 58200 | 203 |
| 548 | 20230907 | 102000 | 3070144100 | 58200 | 58300 | 58600 | 58000 | 1944 |
| 549 | 20230907 | 101900 | 2957268700 | 58300 | 58300 | 58300 | 58200 | 1566 |
| 550 | 20230907 | 101800 | 2866090100 | 58300 | 58700 | 58800 | 58200 | 4172 |
| 551 | 20230907 | 101700 | 2622023800 | 58700 | 58600 | 58700 | 58600 | 333 |
| 552 | 20230907 | 101600 | 2602497900 | 58600 | 58600 | 58600 | 58600 | 465 |
| 553 | 20230907 | 101500 | 2575248900 | 58500 | 58500 | 58600 | 58500 | 65 |
| 554 | 20230907 | 101400 | 2571441100 | 58500 | 58600 | 58600 | 58500 | 167 |
| 555 | 20230907 | 101300 | 2561671300 | 58600 | 58600 | 58600 | 58500 | 224 |
| 556 | 20230907 | 101200 | 2548554900 | 58500 | 58600 | 58700 | 58500 | 639 |
| 557 | 20230907 | 101100 | 2511158800 | 58600 | 58600 | 58700 | 58600 | 54 |
| 558 | 20230907 | 101000 | 2507994200 | 58600 | 58800 | 58800 | 58500 | 2727 |
| 559 | 20230907 | 100900 | 2348264600 | 58700 | 58800 | 58800 | 58700 | 926 |
| 560 | 20230907 | 100800 | 2293907400 | 58800 | 59000 | 59000 | 58800 | 239 |
| 561 | 20230907 | 100700 | 2279852800 | 59000 | 58800 | 59100 | 58800 | 629 |
| 562 | 20230907 | 100600 | 2242788100 | 58800 | 59000 | 59100 | 58700 | 553 |
| 563 | 20230907 | 100500 | 2210246300 | 58900 | 59100 | 59100 | 58900 | 360 |
| 564 | 20230907 | 100400 | 2189014600 | 59100 | 58900 | 59100 | 58900 | 70 |
| 565 | 20230907 | 100300 | 2184883300 | 59000 | 58900 | 59100 | 58800 | 192 |
| 566 | 20230907 | 100200 | 2173576200 | 58800 | 58800 | 58800 | 58800 | 63 |
| 567 | 20230907 | 100100 | 2169871800 | 58700 | 58900 | 58900 | 58700 | 522 |
| 568 | 20230907 | 100000 | 2139179800 | 58800 | 58900 | 58900 | 58800 | 637 |
| 569 | 20230907 | 095900 | 2101702400 | 58900 | 58900 | 58900 | 58800 | 238 |
| 570 | 20230907 | 095800 | 2087700400 | 58900 | 58800 | 59100 | 58800 | 396 |
| 571 | 20230907 | 095700 | 2064372600 | 58800 | 59200 | 59200 | 58800 | 890 |
| 572 | 20230907 | 095600 | 2011969600 | 59200 | 58900 | 59200 | 58900 | 206 |
| 573 | 20230907 | 095500 | 1999793400 | 58900 | 58800 | 59200 | 58700 | 1921 |
| 574 | 20230907 | 095400 | 1886805500 | 58800 | 58900 | 59100 | 58700 | 2116 |
| 575 | 20230907 | 095300 | 1762339000 | 58700 | 59200 | 59200 | 58700 | 1906 |
| 576 | 20230907 | 095200 | 1649876700 | 59200 | 59400 | 59400 | 59200 | 612 |
| 577 | 20230907 | 095100 | 1613581200 | 59500 | 59500 | 59500 | 59300 | 1021 |
| 578 | 20230907 | 095000 | 1552984500 | 59500 | 59500 | 59500 | 59400 | 227 |
| 579 | 20230907 | 094900 | 1539487300 | 59500 | 59900 | 59900 | 59400 | 1437 |
| 580 | 20230907 | 094800 | 1453854000 | 60000 | 59700 | 60000 | 59700 | 48 |
| 581 | 20230907 | 094700 | 1450987500 | 59700 | 59800 | 60000 | 59700 | 163 |
| 582 | 20230907 | 094600 | 1441255400 | 59700 | 59700 | 59700 | 59600 | 74 |
| 583 | 20230907 | 094500 | 1436840900 | 59700 | 59500 | 59700 | 59500 | 218 |
| 584 | 20230907 | 094400 | 1423866700 | 59500 | 59600 | 59600 | 59500 | 517 |
| 585 | 20230907 | 094300 | 1393083300 | 59600 | 60000 | 60100 | 59500 | 1067 |
| 586 | 20230907 | 094200 | 1329317700 | 60000 | 60100 | 60100 | 60000 | 140 |
| 587 | 20230907 | 094100 | 1320917200 | 60100 | 60000 | 60100 | 60000 | 174 |
| 588 | 20230907 | 094000 | 1310476900 | 60000 | 60200 | 60200 | 60000 | 356 |
| 589 | 20230907 | 093900 | 1289108400 | 60100 | 60300 | 60300 | 60100 | 461 |
| 590 | 20230907 | 093800 | 1261401100 | 60300 | 60400 | 60400 | 60300 | 245 |
| 591 | 20230907 | 093700 | 1246621900 | 60400 | 60400 | 60400 | 60400 | 183 |
| 592 | 20230907 | 093600 | 1235568700 | 60400 | 60500 | 60500 | 60400 | 40 |
| 593 | 20230907 | 093500 | 1233151700 | 60400 | 60400 | 60500 | 60400 | 30 |
| 594 | 20230907 | 093400 | 1231339400 | 60500 | 60300 | 60600 | 60300 | 193 |
| 595 | 20230907 | 093300 | 1219697200 | 60300 | 60400 | 60600 | 60300 | 550 |
| 596 | 20230907 | 093200 | 1186520200 | 60300 | 60100 | 60300 | 60000 | 480 |
| 597 | 20230907 | 093100 | 1157658700 | 60100 | 60100 | 60100 | 60100 | 217 |
| 598 | 20230907 | 093000 | 1144617000 | 60100 | 60200 | 60300 | 60100 | 392 |
| 599 | 20230907 | 092900 | 1121050800 | 60200 | 60400 | 60400 | 60200 | 194 |
| 600 | 20230907 | 092800 | 1109364500 | 60400 | 60600 | 60600 | 60400 | 535 |
| 601 | 20230907 | 092700 | 1077021000 | 60600 | 60700 | 60800 | 60600 | 168 |
| 602 | 20230907 | 092600 | 1066830400 | 60600 | 60800 | 60900 | 60600 | 245 |
| 603 | 20230907 | 092500 | 1051959200 | 60800 | 60800 | 61000 | 60800 | 91 |
| 604 | 20230907 | 092400 | 1046423500 | 60700 | 61000 | 61000 | 60700 | 858 |
| 605 | 20230907 | 092300 | 994125700 | 61000 | 61200 | 61400 | 61000 | 810 |
| 606 | 20230907 | 092200 | 944612100 | 61400 | 61000 | 61500 | 61000 | 1513 |
| 607 | 20230907 | 092100 | 851951100 | 61100 | 60800 | 61100 | 60700 | 209 |
| 608 | 20230907 | 092000 | 839202300 | 60800 | 60900 | 61100 | 60800 | 444 |
| 609 | 20230907 | 091900 | 812130400 | 60900 | 60700 | 60900 | 60700 | 228 |
| 610 | 20230907 | 091800 | 798264600 | 60700 | 60900 | 60900 | 60600 | 702 |
| 611 | 20230907 | 091700 | 755588700 | 60800 | 60700 | 60800 | 60700 | 381 |
| 612 | 20230907 | 091600 | 732443100 | 60700 | 60500 | 60700 | 60500 | 149 |
| 613 | 20230907 | 091500 | 723423500 | 60500 | 60400 | 60600 | 60400 | 612 |
| 614 | 20230907 | 091400 | 686398500 | 60200 | 60100 | 60400 | 60100 | 241 |
| 615 | 20230907 | 091300 | 671890300 | 59900 | 60000 | 60200 | 59800 | 1708 |
| 616 | 20230907 | 091200 | 569250000 | 60000 | 59700 | 60000 | 59700 | 822 |
| 617 | 20230907 | 091100 | 520116200 | 59700 | 60000 | 60000 | 59700 | 292 |
| 618 | 20230907 | 091000 | 502666600 | 59900 | 60200 | 60500 | 59800 | 1664 |
| 619 | 20230907 | 090900 | 402734000 | 60400 | 60400 | 60600 | 60200 | 132 |
| 620 | 20230907 | 090800 | 394764100 | 60400 | 60200 | 60400 | 60100 | 328 |
| 621 | 20230907 | 090700 | 375014400 | 60200 | 60400 | 60400 | 60200 | 280 |
| 622 | 20230907 | 090600 | 358153300 | 60500 | 60600 | 60700 | 60500 | 659 |
| 623 | 20230907 | 090500 | 318239600 | 60600 | 60500 | 60800 | 60500 | 606 |
| 624 | 20230907 | 090400 | 281483600 | 60500 | 60000 | 60500 | 60000 | 454 |
| 625 | 20230907 | 090300 | 254207300 | 60000 | 60400 | 60400 | 59900 | 439 |
| 626 | 20230907 | 090200 | 227805100 | 60400 | 59800 | 60400 | 59700 | 736 |
| 627 | 20230907 | 090100 | 183650300 | 59800 | 59500 | 59800 | 59400 | 267 |
| 628 | 20230907 | 090000 | 167731900 | 59300 | 60000 | 60000 | 59300 | 2563 |