32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230908 | 185300 | 4281176800 | 33200 | 33200 | 33200 | 33200 | 1297 |
| 3 | 20230908 | 185200 | 4281176800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 4 | 20230908 | 185100 | 4281176800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 5 | 20230908 | 185000 | 4281176800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 6 | 20230908 | 184900 | 4281176800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 7 | 20230908 | 184800 | 4281176800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 8 | 20230908 | 184700 | 4281176800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 9 | 20230908 | 184600 | 4281176800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 10 | 20230908 | 184500 | 4281176800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 11 | 20230908 | 184400 | 4281176800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 12 | 20230908 | 184300 | 4281176800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 13 | 20230908 | 184200 | 4281176800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 14 | 20230908 | 184100 | 4281176800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 15 | 20230908 | 184000 | 4281176800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 16 | 20230908 | 183900 | 4281176800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 17 | 20230908 | 183800 | 4281176800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 18 | 20230908 | 183700 | 4281176800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 19 | 20230908 | 183600 | 4281176800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 20 | 20230908 | 183500 | 4281176800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 21 | 20230908 | 183400 | 4281176800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 22 | 20230908 | 183300 | 4281176800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 23 | 20230908 | 183200 | 4281176800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 24 | 20230908 | 183100 | 4281176800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 25 | 20230908 | 183000 | 4281176800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 26 | 20230908 | 182900 | 4281176800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 27 | 20230908 | 182800 | 4281176800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 28 | 20230908 | 182700 | 4281176800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 29 | 20230908 | 182600 | 4281176800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 30 | 20230908 | 182500 | 4281176800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 31 | 20230908 | 182400 | 4281176800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 32 | 20230908 | 182300 | 4281176800 | 33200 | 33200 | 33200 | 33200 | 1297 |
| 33 | 20230908 | 182200 | 4281176800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 34 | 20230908 | 182100 | 4281176800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 35 | 20230908 | 182000 | 4281176800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 36 | 20230908 | 181900 | 4281176800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 37 | 20230908 | 181800 | 4281176800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 38 | 20230908 | 181700 | 4281176800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 39 | 20230908 | 181600 | 4281176800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 40 | 20230908 | 181500 | 4281176800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 41 | 20230908 | 181400 | 4281176800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 42 | 20230908 | 181300 | 4281176800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 43 | 20230908 | 181200 | 4281176800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 44 | 20230908 | 181100 | 4281176800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 45 | 20230908 | 181000 | 4281176800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 46 | 20230908 | 180900 | 4281176800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 47 | 20230908 | 180800 | 4281176800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 48 | 20230908 | 180700 | 4281176800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 49 | 20230908 | 180600 | 4281176800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 50 | 20230908 | 180500 | 4281176800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 51 | 20230908 | 180400 | 4281176800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 52 | 20230908 | 180300 | 4281176800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 53 | 20230908 | 180200 | 4281176800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 54 | 20230908 | 180100 | 4281176800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 55 | 20230908 | 180000 | 4281176800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 56 | 20230908 | 175900 | 4281176800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 57 | 20230908 | 175800 | 4281176800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 58 | 20230908 | 175700 | 4281176800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 59 | 20230908 | 175600 | 4281176800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 60 | 20230908 | 175500 | 4281176800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 61 | 20230908 | 175400 | 4281176800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 62 | 20230908 | 175300 | 4281176800 | 33200 | 33200 | 33200 | 33200 | 1297 |
| 63 | 20230908 | 175200 | 4281176800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 64 | 20230908 | 175100 | 4281176800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 65 | 20230908 | 175000 | 4281176800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 66 | 20230908 | 174900 | 4281176800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 67 | 20230908 | 174800 | 4281176800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 68 | 20230908 | 174700 | 4281176800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 69 | 20230908 | 174600 | 4281176800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 70 | 20230908 | 174500 | 4281176800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 71 | 20230908 | 174400 | 4281176800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 72 | 20230908 | 174300 | 4281176800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 73 | 20230908 | 174200 | 4281176800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 74 | 20230908 | 174100 | 4281176800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 75 | 20230908 | 174000 | 4281176800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 76 | 20230908 | 173900 | 4281176800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 77 | 20230908 | 173800 | 4281176800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 78 | 20230908 | 173700 | 4281176800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 79 | 20230908 | 173600 | 4281176800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 80 | 20230908 | 173500 | 4281176800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 81 | 20230908 | 173400 | 4281176800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 82 | 20230908 | 173300 | 4281176800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 83 | 20230908 | 173200 | 4281176800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 84 | 20230908 | 173100 | 4281176800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 85 | 20230908 | 173000 | 4281176800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 86 | 20230908 | 172900 | 4281176800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 87 | 20230908 | 172800 | 4281176800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 88 | 20230908 | 172700 | 4281176800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 89 | 20230908 | 172600 | 4281176800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 90 | 20230908 | 172500 | 4281176800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 91 | 20230908 | 172400 | 4281176800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 92 | 20230908 | 172300 | 4281176800 | 33200 | 33200 | 33200 | 33200 | 1297 |
| 93 | 20230908 | 172200 | 4281176800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 94 | 20230908 | 172100 | 4281176800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 95 | 20230908 | 172000 | 4281176800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 96 | 20230908 | 171900 | 4281176800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 97 | 20230908 | 171800 | 4281176800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 98 | 20230908 | 171700 | 4281176800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 99 | 20230908 | 171600 | 4281176800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 100 | 20230908 | 171500 | 4281176800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 101 | 20230908 | 171400 | 4281176800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 102 | 20230908 | 171300 | 4281176800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 103 | 20230908 | 171200 | 4281176800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 104 | 20230908 | 171100 | 4281176800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 105 | 20230908 | 171000 | 4281176800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 106 | 20230908 | 170900 | 4281176800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 107 | 20230908 | 170800 | 4281176800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 108 | 20230908 | 170700 | 4281176800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 109 | 20230908 | 170600 | 4281176800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 110 | 20230908 | 170500 | 4281176800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 111 | 20230908 | 170400 | 4281176800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 112 | 20230908 | 170300 | 4281176800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 113 | 20230908 | 170200 | 4281176800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 114 | 20230908 | 170100 | 4281176800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 115 | 20230908 | 170000 | 4281176800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 116 | 20230908 | 165900 | 4281176800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 117 | 20230908 | 165800 | 4281176800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 118 | 20230908 | 165700 | 4281176800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 119 | 20230908 | 165600 | 4281176800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 120 | 20230908 | 165500 | 4281176800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 121 | 20230908 | 165400 | 4281176800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 122 | 20230908 | 165300 | 4281176800 | 33200 | 33200 | 33200 | 33200 | 1297 |
| 123 | 20230908 | 165200 | 4281176800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 124 | 20230908 | 165100 | 4281176800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 125 | 20230908 | 165000 | 4281176800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 126 | 20230908 | 164900 | 4281176800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 127 | 20230908 | 164800 | 4281176800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 128 | 20230908 | 164700 | 4281176800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 129 | 20230908 | 164600 | 4281176800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 130 | 20230908 | 164500 | 4281176800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 131 | 20230908 | 164400 | 4281176800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 132 | 20230908 | 164300 | 4281176800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 133 | 20230908 | 164200 | 4281176800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 134 | 20230908 | 164100 | 4281176800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 135 | 20230908 | 164000 | 4281176800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 136 | 20230908 | 163900 | 4281176800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 137 | 20230908 | 163800 | 4281176800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 138 | 20230908 | 163700 | 4281176800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 139 | 20230908 | 163600 | 4281176800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 140 | 20230908 | 163500 | 4281176800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 141 | 20230908 | 163400 | 4281176800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 142 | 20230908 | 163300 | 4281176800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 143 | 20230908 | 163200 | 4281176800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 144 | 20230908 | 163100 | 4281176800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 145 | 20230908 | 163000 | 4281176800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 146 | 20230908 | 162900 | 4281176800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 147 | 20230908 | 162800 | 4281176800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 148 | 20230908 | 162700 | 4281176800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 149 | 20230908 | 162600 | 4281176800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 150 | 20230908 | 162500 | 4281176800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 151 | 20230908 | 162400 | 4281176800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 152 | 20230908 | 162300 | 4281176800 | 33200 | 33200 | 33200 | 33200 | 1297 |
| 153 | 20230908 | 162200 | 4281176800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 154 | 20230908 | 162100 | 4281176800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 155 | 20230908 | 162000 | 4281176800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 156 | 20230908 | 161900 | 4281176800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 157 | 20230908 | 161800 | 4281176800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 158 | 20230908 | 161700 | 4281176800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 159 | 20230908 | 161600 | 4281176800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 160 | 20230908 | 161500 | 4281176800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 161 | 20230908 | 161400 | 4281176800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 162 | 20230908 | 161300 | 4281176800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 163 | 20230908 | 161200 | 4281176800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 164 | 20230908 | 161100 | 4281176800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 165 | 20230908 | 161000 | 4281176800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 166 | 20230908 | 160900 | 4281176800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 167 | 20230908 | 160800 | 4281176800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 168 | 20230908 | 160700 | 4281176800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 169 | 20230908 | 160600 | 4281176800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 170 | 20230908 | 160500 | 4281176800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 171 | 20230908 | 160400 | 4281176800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 172 | 20230908 | 160300 | 4281176800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 173 | 20230908 | 160200 | 4281176800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 174 | 20230908 | 160100 | 4281176800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 175 | 20230908 | 160000 | 4281176800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 176 | 20230908 | 155900 | 4281176800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 177 | 20230908 | 155800 | 4281176800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 178 | 20230908 | 155700 | 4281176800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 179 | 20230908 | 155600 | 4281176800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 180 | 20230908 | 155500 | 4281176800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 181 | 20230908 | 155400 | 4281176800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 182 | 20230908 | 155300 | 4281176800 | 33200 | 33200 | 33200 | 33200 | 1297 |
| 183 | 20230908 | 155200 | 4281176800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 184 | 20230908 | 155100 | 4281176800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 185 | 20230908 | 155000 | 4281176800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 186 | 20230908 | 154900 | 4281176800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 187 | 20230908 | 154800 | 4281176800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 188 | 20230908 | 154700 | 4281176800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 189 | 20230908 | 154600 | 4281176800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 190 | 20230908 | 154500 | 4281176800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 191 | 20230908 | 154400 | 4281176800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 192 | 20230908 | 154300 | 4281176800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 193 | 20230908 | 154200 | 4281176800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 194 | 20230908 | 154100 | 4281176800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 195 | 20230908 | 154000 | 4281176800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 196 | 20230908 | 153900 | 4281176800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 197 | 20230908 | 153800 | 4281176800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 198 | 20230908 | 153700 | 4281176800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 199 | 20230908 | 153600 | 4281176800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 200 | 20230908 | 153500 | 4281176800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 201 | 20230908 | 153400 | 4281176800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 202 | 20230908 | 153300 | 4281176800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 203 | 20230908 | 153200 | 4281176800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 204 | 20230908 | 153100 | 4281176800 | 33200 | 33200 | 33200 | 33200 | 0 |
| 205 | 20230908 | 153000 | 4281176800 | 33200 | 33200 | 33200 | 33200 | 1297 |
| 206 | 20230908 | 152900 | 4238116400 | 33150 | 33150 | 33150 | 33150 | 0 |
| 207 | 20230908 | 152800 | 4238116400 | 33150 | 33150 | 33150 | 33150 | 0 |
| 208 | 20230908 | 152700 | 4238116400 | 33150 | 33150 | 33150 | 33150 | 0 |
| 209 | 20230908 | 152600 | 4238116400 | 33150 | 33150 | 33150 | 33150 | 0 |
| 210 | 20230908 | 152500 | 4238116400 | 33150 | 33150 | 33150 | 33150 | 0 |
| 211 | 20230908 | 152400 | 4238116400 | 33150 | 33150 | 33150 | 33150 | 0 |
| 212 | 20230908 | 152300 | 4238116400 | 33150 | 33150 | 33150 | 33150 | 0 |
| 213 | 20230908 | 152200 | 4238116400 | 33150 | 33150 | 33150 | 33150 | 0 |
| 214 | 20230908 | 152100 | 4238116400 | 33150 | 33150 | 33150 | 33150 | 0 |
| 215 | 20230908 | 152000 | 4238116400 | 33150 | 33150 | 33150 | 33150 | 0 |
| 216 | 20230908 | 151900 | 4238116400 | 33150 | 33100 | 33150 | 33100 | 297 |
| 217 | 20230908 | 151800 | 4228276250 | 33150 | 33150 | 33150 | 33100 | 298 |
| 218 | 20230908 | 151700 | 4218405400 | 33150 | 33150 | 33300 | 33150 | 499 |
| 219 | 20230908 | 151600 | 4201842450 | 33200 | 33200 | 33300 | 33150 | 263 |
| 220 | 20230908 | 151500 | 4193113800 | 33300 | 33200 | 33300 | 33150 | 288 |
| 221 | 20230908 | 151400 | 4183552300 | 33200 | 33250 | 33250 | 33200 | 126 |
| 222 | 20230908 | 151300 | 4179365150 | 33250 | 33200 | 33300 | 33150 | 251 |
| 223 | 20230908 | 151200 | 4171031250 | 33300 | 33250 | 33300 | 33200 | 301 |
| 224 | 20230908 | 151100 | 4161028600 | 33300 | 33250 | 33300 | 33150 | 193 |
| 225 | 20230908 | 151000 | 4154612450 | 33300 | 33150 | 33300 | 33150 | 138 |
| 226 | 20230908 | 150900 | 4150018200 | 33250 | 33250 | 33300 | 33100 | 999 |
| 227 | 20230908 | 150800 | 4116914000 | 33300 | 33300 | 33300 | 33300 | 43 |
| 228 | 20230908 | 150700 | 4115482100 | 33300 | 33250 | 33300 | 33200 | 379 |
| 229 | 20230908 | 150600 | 4102878550 | 33250 | 33250 | 33300 | 33250 | 283 |
| 230 | 20230908 | 150500 | 4093468050 | 33250 | 33200 | 33300 | 33200 | 589 |
| 231 | 20230908 | 150400 | 4073884850 | 33250 | 33250 | 33250 | 33200 | 170 |
| 232 | 20230908 | 150300 | 4068234850 | 33250 | 33200 | 33250 | 33200 | 783 |
| 233 | 20230908 | 150200 | 4042207100 | 33250 | 33200 | 33250 | 33150 | 280 |
| 234 | 20230908 | 150100 | 4032916550 | 33200 | 33200 | 33200 | 33150 | 70 |
| 235 | 20230908 | 150000 | 4030593050 | 33200 | 33200 | 33250 | 33150 | 307 |
| 236 | 20230908 | 145900 | 4020400400 | 33200 | 33200 | 33250 | 33150 | 308 |
| 237 | 20230908 | 145800 | 4010176950 | 33250 | 33250 | 33250 | 33250 | 35 |
| 238 | 20230908 | 145700 | 4009013200 | 33300 | 33200 | 33300 | 33100 | 357 |
| 239 | 20230908 | 145600 | 3997167100 | 33200 | 33250 | 33250 | 33150 | 147 |
| 240 | 20230908 | 145500 | 3992287650 | 33250 | 33250 | 33250 | 33150 | 175 |
| 241 | 20230908 | 145400 | 3986480450 | 33250 | 33150 | 33300 | 33100 | 359 |
| 242 | 20230908 | 145300 | 3974565000 | 33250 | 33150 | 33250 | 33100 | 446 |
| 243 | 20230908 | 145200 | 3959764700 | 33100 | 33200 | 33200 | 33100 | 279 |
| 244 | 20230908 | 145100 | 3950522700 | 33200 | 33300 | 33300 | 33200 | 271 |
| 245 | 20230908 | 145000 | 3941517400 | 33150 | 33150 | 33300 | 33100 | 224 |
| 246 | 20230908 | 144900 | 3934085900 | 33150 | 33200 | 33200 | 33100 | 292 |
| 247 | 20230908 | 144800 | 3924411450 | 33200 | 33250 | 33250 | 33200 | 173 |
| 248 | 20230908 | 144700 | 3918661950 | 33250 | 33100 | 33300 | 33100 | 266 |
| 249 | 20230908 | 144600 | 3909849700 | 33100 | 33200 | 33250 | 33100 | 174 |
| 250 | 20230908 | 144500 | 3904079450 | 33200 | 33300 | 33300 | 33100 | 348 |
| 251 | 20230908 | 144400 | 3892530450 | 33150 | 33150 | 33250 | 33100 | 401 |
| 252 | 20230908 | 144300 | 3879223000 | 33150 | 33100 | 33200 | 33100 | 327 |
| 253 | 20230908 | 144200 | 3868387500 | 33100 | 33200 | 33250 | 33100 | 226 |
| 254 | 20230908 | 144100 | 3860886550 | 33150 | 33150 | 33200 | 33100 | 345 |
| 255 | 20230908 | 144000 | 3849448100 | 33150 | 33100 | 33200 | 33100 | 182 |
| 256 | 20230908 | 143900 | 3843421950 | 33100 | 33200 | 33250 | 33100 | 212 |
| 257 | 20230908 | 143800 | 3836389400 | 33200 | 33200 | 33200 | 33150 | 185 |
| 258 | 20230908 | 143700 | 3830251750 | 33200 | 33200 | 33250 | 33100 | 565 |
| 259 | 20230908 | 143600 | 3811523950 | 33200 | 33200 | 33250 | 33200 | 208 |
| 260 | 20230908 | 143500 | 3804616650 | 33200 | 33200 | 33250 | 33200 | 114 |
| 261 | 20230908 | 143400 | 3800830050 | 33200 | 33250 | 33250 | 33150 | 381 |
| 262 | 20230908 | 143300 | 3788185050 | 33200 | 33250 | 33250 | 33150 | 157 |
| 263 | 20230908 | 143200 | 3782973000 | 33300 | 33250 | 33300 | 33150 | 155 |
| 264 | 20230908 | 143100 | 3777825600 | 33250 | 33150 | 33300 | 33150 | 441 |
| 265 | 20230908 | 143000 | 3763191850 | 33200 | 33100 | 33200 | 33100 | 242 |
| 266 | 20230908 | 142900 | 3755169400 | 33100 | 33150 | 33200 | 33100 | 262 |
| 267 | 20230908 | 142800 | 3746490900 | 33200 | 33200 | 33200 | 33100 | 408 |
| 268 | 20230908 | 142700 | 3732950500 | 33100 | 33150 | 33150 | 33100 | 451 |
| 269 | 20230908 | 142600 | 3718012750 | 33150 | 33100 | 33150 | 33050 | 214 |
| 270 | 20230908 | 142500 | 3710929400 | 33100 | 33200 | 33200 | 33050 | 205 |
| 271 | 20230908 | 142400 | 3704143150 | 33150 | 33100 | 33150 | 33100 | 213 |
| 272 | 20230908 | 142300 | 3697091850 | 33100 | 33100 | 33150 | 33000 | 181 |
| 273 | 20230908 | 142200 | 3691109400 | 33000 | 33050 | 33100 | 33000 | 369 |
| 274 | 20230908 | 142100 | 3678917900 | 33050 | 33100 | 33100 | 33050 | 104 |
| 275 | 20230908 | 142000 | 3675476000 | 33150 | 33000 | 33150 | 33000 | 186 |
| 276 | 20230908 | 141900 | 3669337400 | 33000 | 33100 | 33100 | 33000 | 352 |
| 277 | 20230908 | 141800 | 3657703300 | 33100 | 33050 | 33100 | 33050 | 43 |
| 278 | 20230908 | 141700 | 3656282050 | 33000 | 33050 | 33050 | 33000 | 313 |
| 279 | 20230908 | 141600 | 3645946350 | 33050 | 33100 | 33100 | 33050 | 170 |
| 280 | 20230908 | 141500 | 3640323400 | 33050 | 33050 | 33100 | 33000 | 416 |
| 281 | 20230908 | 141400 | 3626576500 | 33000 | 33050 | 33050 | 33000 | 166 |
| 282 | 20230908 | 141300 | 3621096450 | 33000 | 33000 | 33100 | 33000 | 389 |
| 283 | 20230908 | 141200 | 3608257550 | 33000 | 33100 | 33100 | 33000 | 231 |
| 284 | 20230908 | 141100 | 3600615450 | 33050 | 33050 | 33050 | 33000 | 387 |
| 285 | 20230908 | 141000 | 3587839350 | 33050 | 33000 | 33050 | 33000 | 113 |
| 286 | 20230908 | 140900 | 3584106650 | 33000 | 33100 | 33200 | 33000 | 411 |
| 287 | 20230908 | 140800 | 3570514650 | 33050 | 33000 | 33050 | 33000 | 219 |
| 288 | 20230908 | 140700 | 3563280250 | 33050 | 33050 | 33100 | 33000 | 307 |
| 289 | 20230908 | 140600 | 3553139400 | 33050 | 33000 | 33150 | 33000 | 160 |
| 290 | 20230908 | 140500 | 3547843400 | 33000 | 33000 | 33100 | 33000 | 396 |
| 291 | 20230908 | 140400 | 3534767950 | 33000 | 33050 | 33050 | 33000 | 129 |
| 292 | 20230908 | 140300 | 3530509300 | 33050 | 33000 | 33150 | 33000 | 368 |
| 293 | 20230908 | 140200 | 3518341150 | 33000 | 33050 | 33100 | 33000 | 214 |
| 294 | 20230908 | 140100 | 3511270800 | 33100 | 33100 | 33200 | 33050 | 300 |
| 295 | 20230908 | 140000 | 3501353650 | 33050 | 33100 | 33150 | 33050 | 91 |
| 296 | 20230908 | 135900 | 3498339950 | 33100 | 33150 | 33200 | 33000 | 410 |
| 297 | 20230908 | 135800 | 3484778400 | 33150 | 33150 | 33150 | 33100 | 48 |
| 298 | 20230908 | 135700 | 3483188900 | 33150 | 33050 | 33300 | 33050 | 141 |
| 299 | 20230908 | 135600 | 3478513000 | 33050 | 33050 | 33300 | 33050 | 347 |
| 300 | 20230908 | 135500 | 3467024500 | 33050 | 33100 | 33100 | 33050 | 432 |
| 301 | 20230908 | 135400 | 3452734800 | 33150 | 33100 | 33150 | 33050 | 153 |
| 302 | 20230908 | 135300 | 3447673450 | 33150 | 33100 | 33150 | 33050 | 332 |
| 303 | 20230908 | 135200 | 3436684650 | 33050 | 33100 | 33150 | 33050 | 279 |
| 304 | 20230908 | 135100 | 3427458700 | 33100 | 33250 | 33250 | 33050 | 299 |
| 305 | 20230908 | 135000 | 3417557200 | 33250 | 33100 | 33250 | 33050 | 242 |
| 306 | 20230908 | 134900 | 3409549550 | 33150 | 33050 | 33150 | 33050 | 190 |
| 307 | 20230908 | 134800 | 3403265700 | 33050 | 33150 | 33250 | 33050 | 329 |
| 308 | 20230908 | 134700 | 3392372500 | 33100 | 33150 | 33200 | 33100 | 281 |
| 309 | 20230908 | 134600 | 3383054100 | 33200 | 33300 | 33300 | 33100 | 135 |
| 310 | 20230908 | 134500 | 3378575000 | 33150 | 33100 | 33200 | 33100 | 401 |
| 311 | 20230908 | 134400 | 3365289150 | 33100 | 33200 | 33200 | 33100 | 155 |
| 312 | 20230908 | 134300 | 3360151500 | 33200 | 33150 | 33300 | 33100 | 351 |
| 313 | 20230908 | 134200 | 3348500550 | 33150 | 33200 | 33250 | 33150 | 340 |
| 314 | 20230908 | 134100 | 3337220300 | 33150 | 33200 | 33250 | 33150 | 329 |
| 315 | 20230908 | 134000 | 3326309600 | 33200 | 33200 | 33250 | 33200 | 375 |
| 316 | 20230908 | 133900 | 3313859500 | 33200 | 33300 | 33300 | 33200 | 331 |
| 317 | 20230908 | 133800 | 3302861600 | 33250 | 33200 | 33250 | 33200 | 340 |
| 318 | 20230908 | 133700 | 3291569900 | 33200 | 33200 | 33350 | 33200 | 109 |
| 319 | 20230908 | 133600 | 3287944550 | 33200 | 33200 | 33350 | 33200 | 283 |
| 320 | 20230908 | 133500 | 3278540750 | 33200 | 33250 | 33350 | 33200 | 233 |
| 321 | 20230908 | 133400 | 3270787100 | 33350 | 33250 | 33350 | 33200 | 313 |
| 322 | 20230908 | 133300 | 3260380800 | 33250 | 33250 | 33400 | 33200 | 290 |
| 323 | 20230908 | 133200 | 3250735650 | 33250 | 33200 | 33400 | 33200 | 256 |
| 324 | 20230908 | 133100 | 3242203200 | 33200 | 33250 | 33400 | 33200 | 322 |
| 325 | 20230908 | 133000 | 3231484950 | 33250 | 33200 | 33350 | 33200 | 255 |
| 326 | 20230908 | 132900 | 3223010050 | 33250 | 33150 | 33300 | 33150 | 324 |
| 327 | 20230908 | 132800 | 3212252700 | 33150 | 33300 | 33300 | 33150 | 250 |
| 328 | 20230908 | 132700 | 3203951150 | 33400 | 33150 | 33400 | 33150 | 400 |
| 329 | 20230908 | 132600 | 3190669500 | 33150 | 33150 | 33200 | 33150 | 201 |
| 330 | 20230908 | 132500 | 3184003500 | 33150 | 33150 | 33250 | 33150 | 207 |
| 331 | 20230908 | 132400 | 3177139650 | 33150 | 33200 | 33350 | 33150 | 1205 |
| 332 | 20230908 | 132300 | 3137131250 | 33200 | 33250 | 33300 | 33200 | 327 |
| 333 | 20230908 | 132200 | 3126269150 | 33250 | 33400 | 33400 | 33250 | 273 |
| 334 | 20230908 | 132100 | 3117188050 | 33250 | 33250 | 33450 | 33250 | 449 |
| 335 | 20230908 | 132000 | 3102237150 | 33250 | 33250 | 33350 | 33250 | 324 |
| 336 | 20230908 | 131900 | 3091461000 | 33250 | 33350 | 33350 | 33250 | 309 |
| 337 | 20230908 | 131800 | 3081170650 | 33300 | 33250 | 33400 | 33250 | 218 |
| 338 | 20230908 | 131700 | 3073907250 | 33250 | 33250 | 33350 | 33250 | 352 |
| 339 | 20230908 | 131600 | 3062197300 | 33250 | 33400 | 33400 | 33250 | 190 |
| 340 | 20230908 | 131500 | 3055869950 | 33350 | 33350 | 33350 | 33250 | 306 |
| 341 | 20230908 | 131400 | 3045680250 | 33250 | 33300 | 33350 | 33250 | 269 |
| 342 | 20230908 | 131300 | 3036728550 | 33300 | 33400 | 33400 | 33300 | 244 |
| 343 | 20230908 | 131200 | 3028597550 | 33400 | 33350 | 33550 | 33350 | 104 |
| 344 | 20230908 | 131100 | 3025116250 | 33300 | 33400 | 33500 | 33300 | 479 |
| 345 | 20230908 | 131000 | 3009130600 | 33400 | 33400 | 33550 | 33400 | 299 |
| 346 | 20230908 | 130900 | 2999135050 | 33400 | 33550 | 33550 | 33400 | 228 |
| 347 | 20230908 | 130800 | 2991504000 | 33450 | 33550 | 33550 | 33450 | 995 |
| 348 | 20230908 | 130700 | 2958140800 | 33550 | 33650 | 33700 | 33550 | 236 |
| 349 | 20230908 | 130600 | 2950209950 | 33550 | 33550 | 33650 | 33550 | 264 |
| 350 | 20230908 | 130500 | 2941349700 | 33550 | 33500 | 33600 | 33500 | 383 |
| 351 | 20230908 | 130400 | 2928493850 | 33500 | 33500 | 33550 | 33500 | 562 |
| 352 | 20230908 | 130300 | 2909665150 | 33500 | 33600 | 33650 | 33500 | 524 |
| 353 | 20230908 | 130200 | 2892083900 | 33550 | 33600 | 33650 | 33550 | 307 |
| 354 | 20230908 | 130100 | 2881776350 | 33600 | 33600 | 33600 | 33550 | 132 |
| 355 | 20230908 | 130000 | 2877346000 | 33550 | 33700 | 33700 | 33500 | 161 |
| 356 | 20230908 | 125900 | 2871935200 | 33500 | 33700 | 33700 | 33500 | 607 |
| 357 | 20230908 | 125800 | 2851561600 | 33700 | 33700 | 33700 | 33650 | 117 |
| 358 | 20230908 | 125700 | 2847618750 | 33650 | 33550 | 33650 | 33550 | 103 |
| 359 | 20230908 | 125600 | 2844157550 | 33550 | 33650 | 33700 | 33550 | 147 |
| 360 | 20230908 | 125500 | 2839213900 | 33700 | 33700 | 33700 | 33600 | 147 |
| 361 | 20230908 | 125400 | 2834262700 | 33700 | 33550 | 33750 | 33500 | 165 |
| 362 | 20230908 | 125300 | 2828710550 | 33550 | 33700 | 33750 | 33500 | 1598 |
| 363 | 20230908 | 125200 | 2775078500 | 33750 | 33700 | 33750 | 33700 | 149 |
| 364 | 20230908 | 125100 | 2770052250 | 33750 | 33850 | 33850 | 33750 | 508 |
| 365 | 20230908 | 125000 | 2752882500 | 33850 | 33850 | 33850 | 33850 | 49 |
| 366 | 20230908 | 124900 | 2751223850 | 33800 | 33800 | 33850 | 33800 | 124 |
| 367 | 20230908 | 124800 | 2747027950 | 33800 | 33850 | 33850 | 33750 | 161 |
| 368 | 20230908 | 124700 | 2741585000 | 33800 | 33800 | 33850 | 33750 | 138 |
| 369 | 20230908 | 124600 | 2736916450 | 33800 | 33850 | 33850 | 33800 | 286 |
| 370 | 20230908 | 124500 | 2727244400 | 33800 | 33850 | 33850 | 33750 | 253 |
| 371 | 20230908 | 124400 | 2718690300 | 33850 | 33800 | 33850 | 33800 | 89 |
| 372 | 20230908 | 124300 | 2715680300 | 33800 | 33800 | 33850 | 33800 | 142 |
| 373 | 20230908 | 124200 | 2710876000 | 33850 | 33850 | 33850 | 33800 | 264 |
| 374 | 20230908 | 124100 | 2701942650 | 33850 | 33800 | 33850 | 33800 | 37 |
| 375 | 20230908 | 124000 | 2700690300 | 33800 | 33800 | 33800 | 33700 | 311 |
| 376 | 20230908 | 123900 | 2690187700 | 33800 | 33800 | 33850 | 33750 | 364 |
| 377 | 20230908 | 123800 | 2677871500 | 33750 | 33800 | 33800 | 33750 | 656 |
| 378 | 20230908 | 123700 | 2655709200 | 33750 | 33750 | 33800 | 33750 | 127 |
| 379 | 20230908 | 123600 | 2651421250 | 33800 | 33750 | 33800 | 33750 | 829 |
| 380 | 20230908 | 123500 | 2623436000 | 33750 | 33750 | 33750 | 33650 | 102 |
| 381 | 20230908 | 123400 | 2619998050 | 33700 | 33750 | 33750 | 33700 | 404 |
| 382 | 20230908 | 123300 | 2606383050 | 33750 | 33750 | 33750 | 33700 | 549 |
| 383 | 20230908 | 123200 | 2587855350 | 33700 | 33700 | 33700 | 33650 | 664 |
| 384 | 20230908 | 123100 | 2565481350 | 33650 | 33600 | 33650 | 33550 | 534 |
| 385 | 20230908 | 123000 | 2547519300 | 33650 | 33650 | 33650 | 33600 | 168 |
| 386 | 20230908 | 122900 | 2541867400 | 33650 | 33600 | 33650 | 33600 | 32 |
| 387 | 20230908 | 122800 | 2540792000 | 33550 | 33650 | 33650 | 33550 | 115 |
| 388 | 20230908 | 122700 | 2536926600 | 33650 | 33650 | 33650 | 33600 | 149 |
| 389 | 20230908 | 122600 | 2531912850 | 33650 | 33700 | 33700 | 33650 | 130 |
| 390 | 20230908 | 122500 | 2527534750 | 33700 | 33650 | 33700 | 33650 | 94 |
| 391 | 20230908 | 122400 | 2524371400 | 33700 | 33650 | 33750 | 33650 | 202 |
| 392 | 20230908 | 122300 | 2517566150 | 33700 | 33600 | 33700 | 33600 | 133 |
| 393 | 20230908 | 122200 | 2513087150 | 33650 | 33650 | 33750 | 33600 | 165 |
| 394 | 20230908 | 122100 | 2507528850 | 33750 | 33750 | 33750 | 33650 | 159 |
| 395 | 20230908 | 122000 | 2502166150 | 33750 | 33650 | 33750 | 33650 | 109 |
| 396 | 20230908 | 121900 | 2498493100 | 33650 | 33700 | 33700 | 33650 | 293 |
| 397 | 20230908 | 121800 | 2488620200 | 33700 | 33700 | 33700 | 33650 | 32 |
| 398 | 20230908 | 121700 | 2487543300 | 33600 | 33600 | 33700 | 33550 | 129 |
| 399 | 20230908 | 121600 | 2483206250 | 33650 | 33650 | 33700 | 33650 | 44 |
| 400 | 20230908 | 121500 | 2481723950 | 33650 | 33650 | 33650 | 33600 | 159 |
| 401 | 20230908 | 121400 | 2476374200 | 33600 | 33700 | 33700 | 33600 | 156 |
| 402 | 20230908 | 121300 | 2471123550 | 33700 | 33700 | 33700 | 33550 | 558 |
| 403 | 20230908 | 121200 | 2452374200 | 33700 | 33650 | 33700 | 33650 | 727 |
| 404 | 20230908 | 121100 | 2427881700 | 33650 | 33600 | 33650 | 33600 | 91 |
| 405 | 20230908 | 121000 | 2424820550 | 33650 | 33600 | 33650 | 33600 | 148 |
| 406 | 20230908 | 120900 | 2419847650 | 33650 | 33650 | 33650 | 33650 | 57 |
| 407 | 20230908 | 120800 | 2417929600 | 33550 | 33600 | 33600 | 33550 | 70 |
| 408 | 20230908 | 120700 | 2415578050 | 33600 | 33600 | 33650 | 33600 | 98 |
| 409 | 20230908 | 120600 | 2412281950 | 33550 | 33550 | 33650 | 33500 | 156 |
| 410 | 20230908 | 120500 | 2407043150 | 33600 | 33550 | 33650 | 33550 | 120 |
| 411 | 20230908 | 120400 | 2403014500 | 33600 | 33650 | 33700 | 33550 | 160 |
| 412 | 20230908 | 120300 | 2397634600 | 33650 | 33550 | 33650 | 33550 | 121 |
| 413 | 20230908 | 120200 | 2393563100 | 33500 | 33600 | 33600 | 33500 | 340 |
| 414 | 20230908 | 120100 | 2382162100 | 33600 | 33650 | 33650 | 33600 | 108 |
| 415 | 20230908 | 120000 | 2378529450 | 33650 | 33600 | 33650 | 33600 | 73 |
| 416 | 20230908 | 115900 | 2376075000 | 33500 | 33550 | 33550 | 33500 | 88 |
| 417 | 20230908 | 115800 | 2373123750 | 33450 | 33650 | 33650 | 33450 | 97 |
| 418 | 20230908 | 115700 | 2369870650 | 33650 | 33500 | 33650 | 33500 | 284 |
| 419 | 20230908 | 115600 | 2360322400 | 33550 | 33500 | 33550 | 33500 | 117 |
| 420 | 20230908 | 115500 | 2356399600 | 33500 | 33500 | 33500 | 33450 | 54 |
| 421 | 20230908 | 115400 | 2354592750 | 33500 | 33450 | 33500 | 33450 | 123 |
| 422 | 20230908 | 115300 | 2350474650 | 33500 | 33500 | 33500 | 33450 | 109 |
| 423 | 20230908 | 115200 | 2346824950 | 33500 | 33500 | 33500 | 33500 | 50 |
| 424 | 20230908 | 115100 | 2345149950 | 33500 | 33500 | 33500 | 33450 | 325 |
| 425 | 20230908 | 115000 | 2334270450 | 33450 | 33500 | 33500 | 33450 | 249 |
| 426 | 20230908 | 114900 | 2325931650 | 33500 | 33450 | 33500 | 33450 | 85 |
| 427 | 20230908 | 114800 | 2323084950 | 33500 | 33450 | 33500 | 33450 | 164 |
| 428 | 20230908 | 114700 | 2317592000 | 33450 | 33500 | 33500 | 33450 | 194 |
| 429 | 20230908 | 114600 | 2311099700 | 33500 | 33600 | 33600 | 33500 | 119 |
| 430 | 20230908 | 114500 | 2307110800 | 33600 | 33500 | 33600 | 33500 | 234 |
| 431 | 20230908 | 114400 | 2299264200 | 33600 | 33550 | 33600 | 33500 | 87 |
| 432 | 20230908 | 114300 | 2296347900 | 33500 | 33600 | 33600 | 33500 | 96 |
| 433 | 20230908 | 114200 | 2293125350 | 33650 | 33600 | 33650 | 33500 | 193 |
| 434 | 20230908 | 114100 | 2286647750 | 33600 | 33550 | 33600 | 33500 | 85 |
| 435 | 20230908 | 114000 | 2283794250 | 33550 | 33550 | 33550 | 33550 | 1 |
| 436 | 20230908 | 113900 | 2283760700 | 33500 | 33600 | 33600 | 33500 | 197 |
| 437 | 20230908 | 113800 | 2277150200 | 33600 | 33600 | 33600 | 33550 | 133 |
| 438 | 20230908 | 113700 | 2272681950 | 33600 | 33600 | 33600 | 33600 | 56 |
| 439 | 20230908 | 113600 | 2270800350 | 33550 | 33550 | 33600 | 33550 | 170 |
| 440 | 20230908 | 113500 | 2265094500 | 33600 | 33550 | 33600 | 33550 | 164 |
| 441 | 20230908 | 113400 | 2259588550 | 33550 | 33550 | 33550 | 33500 | 62 |
| 442 | 20230908 | 113300 | 2257508700 | 33550 | 33500 | 33600 | 33500 | 262 |
| 443 | 20230908 | 113200 | 2248723950 | 33550 | 33550 | 33650 | 33550 | 100 |
| 444 | 20230908 | 113100 | 2245365800 | 33550 | 33550 | 33650 | 33500 | 175 |
| 445 | 20230908 | 113000 | 2239491450 | 33550 | 33600 | 33600 | 33550 | 65 |
| 446 | 20230908 | 112900 | 2237308500 | 33650 | 33550 | 33650 | 33550 | 208 |
| 447 | 20230908 | 112800 | 2230328500 | 33550 | 33600 | 33600 | 33550 | 83 |
| 448 | 20230908 | 112700 | 2227540800 | 33600 | 33650 | 33650 | 33550 | 238 |
| 449 | 20230908 | 112600 | 2219542350 | 33650 | 33650 | 33650 | 33650 | 3 |
| 450 | 20230908 | 112500 | 2219441400 | 33650 | 33650 | 33650 | 33500 | 197 |
| 451 | 20230908 | 112400 | 2212820800 | 33650 | 33650 | 33650 | 33600 | 136 |
| 452 | 20230908 | 112300 | 2208245900 | 33650 | 33600 | 33650 | 33600 | 58 |
| 453 | 20230908 | 112200 | 2206295550 | 33600 | 33600 | 33600 | 33550 | 192 |
| 454 | 20230908 | 112100 | 2199848800 | 33600 | 33600 | 33650 | 33600 | 127 |
| 455 | 20230908 | 112000 | 2195576600 | 33650 | 33600 | 33700 | 33600 | 142 |
| 456 | 20230908 | 111900 | 2190802050 | 33650 | 33600 | 33650 | 33600 | 153 |
| 457 | 20230908 | 111800 | 2185654750 | 33600 | 33650 | 33700 | 33600 | 91 |
| 458 | 20230908 | 111700 | 2182591550 | 33650 | 33700 | 33700 | 33550 | 65 |
| 459 | 20230908 | 111600 | 2180406300 | 33600 | 33700 | 33700 | 33550 | 137 |
| 460 | 20230908 | 111500 | 2175799600 | 33650 | 33600 | 33700 | 33600 | 173 |
| 461 | 20230908 | 111400 | 2169977500 | 33600 | 33600 | 33600 | 33600 | 95 |
| 462 | 20230908 | 111300 | 2166785500 | 33650 | 33750 | 33750 | 33650 | 158 |
| 463 | 20230908 | 111200 | 2161462050 | 33750 | 33600 | 33750 | 33600 | 69 |
| 464 | 20230908 | 111100 | 2159137150 | 33600 | 33600 | 33600 | 33600 | 39 |
| 465 | 20230908 | 111000 | 2157826750 | 33500 | 33600 | 33750 | 33500 | 179 |
| 466 | 20230908 | 110900 | 2151803200 | 33500 | 33700 | 33700 | 33500 | 514 |
| 467 | 20230908 | 110800 | 2134523700 | 33700 | 33750 | 33800 | 33650 | 743 |
| 468 | 20230908 | 110700 | 2109457500 | 33800 | 33800 | 33800 | 33750 | 148 |
| 469 | 20230908 | 110600 | 2104456100 | 33850 | 33850 | 33850 | 33800 | 1065 |
| 470 | 20230908 | 110500 | 2068449750 | 33800 | 33850 | 33850 | 33800 | 357 |
| 471 | 20230908 | 110400 | 2056370000 | 33900 | 33900 | 33900 | 33850 | 650 |
| 472 | 20230908 | 110300 | 2034335100 | 33900 | 33850 | 33900 | 33850 | 447 |
| 473 | 20230908 | 110200 | 2019191900 | 33850 | 33850 | 33900 | 33800 | 594 |
| 474 | 20230908 | 110100 | 1999084000 | 33900 | 33850 | 33900 | 33850 | 363 |
| 475 | 20230908 | 110000 | 1986781600 | 33850 | 33800 | 33850 | 33800 | 1025 |
| 476 | 20230908 | 105900 | 1952105500 | 33850 | 33900 | 33900 | 33800 | 796 |
| 477 | 20230908 | 105800 | 1925154550 | 33850 | 33700 | 33850 | 33700 | 2856 |
| 478 | 20230908 | 105700 | 1828613500 | 33700 | 33550 | 33750 | 33550 | 5147 |
| 479 | 20230908 | 105600 | 1655419200 | 33550 | 33450 | 33550 | 33450 | 389 |
| 480 | 20230908 | 105500 | 1642381150 | 33450 | 33450 | 33450 | 33400 | 88 |
| 481 | 20230908 | 105400 | 1639437850 | 33400 | 33500 | 33500 | 33400 | 649 |
| 482 | 20230908 | 105300 | 1617737200 | 33500 | 33500 | 33500 | 33450 | 125 |
| 483 | 20230908 | 105200 | 1613551200 | 33500 | 33500 | 33500 | 33500 | 185 |
| 484 | 20230908 | 105100 | 1607353700 | 33550 | 33550 | 33550 | 33500 | 319 |
| 485 | 20230908 | 105000 | 1596659550 | 33550 | 33500 | 33550 | 33450 | 181 |
| 486 | 20230908 | 104900 | 1590591600 | 33500 | 33500 | 33550 | 33500 | 63 |
| 487 | 20230908 | 104800 | 1588479650 | 33550 | 33450 | 33550 | 33450 | 111 |
| 488 | 20230908 | 104700 | 1584760350 | 33450 | 33450 | 33500 | 33450 | 289 |
| 489 | 20230908 | 104600 | 1575082800 | 33450 | 33550 | 33550 | 33450 | 198 |
| 490 | 20230908 | 104500 | 1568448150 | 33550 | 33600 | 33600 | 33500 | 820 |
| 491 | 20230908 | 104400 | 1540938300 | 33600 | 33600 | 33650 | 33600 | 458 |
| 492 | 20230908 | 104300 | 1525549450 | 33550 | 33550 | 33600 | 33500 | 1381 |
| 493 | 20230908 | 104200 | 1479172350 | 33500 | 33450 | 33550 | 33400 | 1834 |
| 494 | 20230908 | 104100 | 1417766600 | 33350 | 33350 | 33400 | 33350 | 489 |
| 495 | 20230908 | 104000 | 1401435900 | 33400 | 33400 | 33400 | 33400 | 112 |
| 496 | 20230908 | 103900 | 1397695100 | 33400 | 33400 | 33450 | 33400 | 389 |
| 497 | 20230908 | 103800 | 1384699750 | 33400 | 33400 | 33400 | 33300 | 204 |
| 498 | 20230908 | 103700 | 1377897850 | 33400 | 33400 | 33400 | 33400 | 84 |
| 499 | 20230908 | 103600 | 1375092250 | 33200 | 33250 | 33400 | 33200 | 188 |
| 500 | 20230908 | 103500 | 1368831050 | 33250 | 33450 | 33450 | 33250 | 136 |
| 501 | 20230908 | 103400 | 1364290900 | 33450 | 33350 | 33450 | 33350 | 115 |
| 502 | 20230908 | 103300 | 1360449050 | 33400 | 33350 | 33400 | 33300 | 114 |
| 503 | 20230908 | 103200 | 1356645600 | 33400 | 33400 | 33450 | 33400 | 52 |
| 504 | 20230908 | 103100 | 1354908600 | 33400 | 33400 | 33450 | 33400 | 164 |
| 505 | 20230908 | 103000 | 1349426150 | 33400 | 33450 | 33450 | 33400 | 490 |
| 506 | 20230908 | 102900 | 1333036650 | 33450 | 33450 | 33500 | 33450 | 320 |
| 507 | 20230908 | 102800 | 1322332600 | 33450 | 33400 | 33450 | 33400 | 66 |
| 508 | 20230908 | 102700 | 1320127400 | 33400 | 33450 | 33450 | 33400 | 152 |
| 509 | 20230908 | 102600 | 1315048850 | 33500 | 33500 | 33500 | 33300 | 143 |
| 510 | 20230908 | 102500 | 1310258550 | 33300 | 33300 | 33450 | 33300 | 314 |
| 511 | 20230908 | 102400 | 1299769550 | 33450 | 33400 | 33450 | 33300 | 701 |
| 512 | 20230908 | 102300 | 1276358450 | 33400 | 33400 | 33450 | 33400 | 91 |
| 513 | 20230908 | 102200 | 1273318850 | 33400 | 33400 | 33400 | 33350 | 48 |
| 514 | 20230908 | 102100 | 1271717700 | 33450 | 33450 | 33450 | 33400 | 83 |
| 515 | 20230908 | 102000 | 1268944150 | 33400 | 33400 | 33400 | 33350 | 429 |
| 516 | 20230908 | 101900 | 1254616850 | 33450 | 33450 | 33500 | 33450 | 187 |
| 517 | 20230908 | 101800 | 1248361650 | 33450 | 33500 | 33500 | 33400 | 383 |
| 518 | 20230908 | 101700 | 1235547400 | 33550 | 33600 | 33600 | 33500 | 171 |
| 519 | 20230908 | 101600 | 1229814000 | 33600 | 33500 | 33600 | 33400 | 928 |
| 520 | 20230908 | 101500 | 1198722350 | 33450 | 33450 | 33500 | 33450 | 86 |
| 521 | 20230908 | 101400 | 1195843750 | 33350 | 33450 | 33500 | 33350 | 99 |
| 522 | 20230908 | 101300 | 1192536550 | 33400 | 33400 | 33500 | 33400 | 941 |
| 523 | 20230908 | 101200 | 1161084950 | 33350 | 33400 | 33400 | 33350 | 92 |
| 524 | 20230908 | 101100 | 1158014750 | 33400 | 33350 | 33400 | 33350 | 86 |
| 525 | 20230908 | 101000 | 1155144600 | 33350 | 33400 | 33400 | 33300 | 126 |
| 526 | 20230908 | 100900 | 1150941250 | 33400 | 33150 | 33400 | 33150 | 3782 |
| 527 | 20230908 | 100800 | 1025310200 | 33100 | 33100 | 33100 | 33100 | 184 |
| 528 | 20230908 | 100700 | 1019219800 | 33100 | 33100 | 33100 | 33100 | 62 |
| 529 | 20230908 | 100600 | 1017167600 | 33100 | 33150 | 33150 | 33050 | 90 |
| 530 | 20230908 | 100500 | 1014189550 | 33100 | 33100 | 33100 | 33100 | 43 |
| 531 | 20230908 | 100400 | 1012766250 | 33150 | 33000 | 33150 | 33000 | 426 |
| 532 | 20230908 | 100300 | 998707500 | 33000 | 33200 | 33200 | 33000 | 135 |
| 533 | 20230908 | 100200 | 994244400 | 33150 | 33150 | 33150 | 33000 | 158 |
| 534 | 20230908 | 100100 | 989016850 | 33150 | 33150 | 33150 | 33150 | 347 |
| 535 | 20230908 | 100000 | 977513800 | 33200 | 33150 | 33200 | 33150 | 9 |
| 536 | 20230908 | 095900 | 977215150 | 33200 | 33200 | 33200 | 33150 | 104 |
| 537 | 20230908 | 095800 | 973763900 | 33200 | 33150 | 33200 | 33150 | 70 |
| 538 | 20230908 | 095700 | 971440400 | 33150 | 33150 | 33150 | 33150 | 201 |
| 539 | 20230908 | 095600 | 964777250 | 33200 | 32950 | 33200 | 32950 | 1034 |
| 540 | 20230908 | 095500 | 930520250 | 33000 | 33000 | 33000 | 33000 | 0 |
| 541 | 20230908 | 095400 | 930520250 | 33000 | 33000 | 33000 | 33000 | 10 |
| 542 | 20230908 | 095300 | 930190250 | 33000 | 32900 | 33000 | 32850 | 385 |
| 543 | 20230908 | 095200 | 917526700 | 33050 | 33000 | 33050 | 32900 | 417 |
| 544 | 20230908 | 095100 | 903773500 | 33000 | 33000 | 33000 | 33000 | 45 |
| 545 | 20230908 | 095000 | 902288500 | 33000 | 33000 | 33050 | 33000 | 106 |
| 546 | 20230908 | 094900 | 898789750 | 33000 | 33000 | 33000 | 33000 | 10 |
| 547 | 20230908 | 094800 | 898459750 | 33000 | 33000 | 33050 | 33000 | 551 |
| 548 | 20230908 | 094700 | 880276650 | 33050 | 33100 | 33100 | 33050 | 177 |
| 549 | 20230908 | 094600 | 874426450 | 33100 | 33050 | 33100 | 33050 | 46 |
| 550 | 20230908 | 094500 | 872905650 | 33050 | 33050 | 33050 | 33000 | 126 |
| 551 | 20230908 | 094400 | 868746500 | 33050 | 33000 | 33050 | 33000 | 64 |
| 552 | 20230908 | 094300 | 866634150 | 33050 | 33150 | 33150 | 33050 | 872 |
| 553 | 20230908 | 094200 | 837772700 | 33100 | 33100 | 33100 | 33100 | 61 |
| 554 | 20230908 | 094100 | 835753600 | 33100 | 33150 | 33150 | 33100 | 232 |
| 555 | 20230908 | 094000 | 828064800 | 33150 | 33150 | 33150 | 33150 | 231 |
| 556 | 20230908 | 093900 | 820407150 | 33150 | 33100 | 33200 | 33100 | 164 |
| 557 | 20230908 | 093800 | 814970400 | 33100 | 33200 | 33200 | 33100 | 176 |
| 558 | 20230908 | 093700 | 809131600 | 33250 | 33300 | 33300 | 33250 | 464 |
| 559 | 20230908 | 093600 | 793684800 | 33350 | 33350 | 33350 | 33300 | 270 |
| 560 | 20230908 | 093500 | 784682850 | 33350 | 33400 | 33400 | 33350 | 450 |
| 561 | 20230908 | 093400 | 769663850 | 33400 | 33350 | 33400 | 33350 | 208 |
| 562 | 20230908 | 093300 | 762719950 | 33350 | 33350 | 33400 | 33350 | 565 |
| 563 | 20230908 | 093200 | 743862500 | 33300 | 33350 | 33400 | 33300 | 91 |
| 564 | 20230908 | 093100 | 740828050 | 33350 | 33400 | 33450 | 33350 | 324 |
| 565 | 20230908 | 093000 | 730009400 | 33400 | 33400 | 33500 | 33400 | 505 |
| 566 | 20230908 | 092900 | 713140400 | 33500 | 33400 | 33500 | 33400 | 361 |
| 567 | 20230908 | 092800 | 701066600 | 33400 | 33450 | 33450 | 33400 | 527 |
| 568 | 20230908 | 092700 | 683447200 | 33400 | 33500 | 33500 | 33400 | 689 |
| 569 | 20230908 | 092600 | 660397300 | 33500 | 33450 | 33500 | 33450 | 324 |
| 570 | 20230908 | 092500 | 649543350 | 33450 | 33400 | 33550 | 33400 | 785 |
| 571 | 20230908 | 092400 | 623267650 | 33400 | 33550 | 33550 | 33400 | 520 |
| 572 | 20230908 | 092300 | 605871200 | 33600 | 33600 | 33650 | 33500 | 1107 |
| 573 | 20230908 | 092200 | 568695900 | 33600 | 33500 | 33650 | 33500 | 1507 |
| 574 | 20230908 | 092100 | 518068000 | 33500 | 33150 | 33500 | 33150 | 4086 |
| 575 | 20230908 | 092000 | 381910900 | 33150 | 33100 | 33200 | 33100 | 358 |
| 576 | 20230908 | 091900 | 370057650 | 33200 | 33200 | 33200 | 33100 | 17 |
| 577 | 20230908 | 091800 | 369494250 | 33200 | 33200 | 33200 | 33050 | 11 |
| 578 | 20230908 | 091700 | 369129950 | 33100 | 33050 | 33200 | 33050 | 827 |
| 579 | 20230908 | 091600 | 341706050 | 33100 | 33050 | 33100 | 33050 | 112 |
| 580 | 20230908 | 091500 | 338004100 | 33050 | 33000 | 33050 | 33000 | 514 |
| 581 | 20230908 | 091400 | 321022100 | 33000 | 33000 | 33000 | 32900 | 295 |
| 582 | 20230908 | 091300 | 311287200 | 33100 | 33150 | 33200 | 33000 | 1761 |
| 583 | 20230908 | 091200 | 252905350 | 33150 | 33200 | 33300 | 33150 | 1505 |
| 584 | 20230908 | 091100 | 202906000 | 33200 | 33200 | 33300 | 33150 | 1003 |
| 585 | 20230908 | 091000 | 169579200 | 33150 | 32800 | 33200 | 32800 | 1358 |
| 586 | 20230908 | 090900 | 124764300 | 32900 | 32800 | 32900 | 32750 | 681 |
| 587 | 20230908 | 090800 | 102414950 | 32800 | 32800 | 32800 | 32750 | 70 |
| 588 | 20230908 | 090700 | 100121900 | 32800 | 32750 | 32900 | 32750 | 260 |
| 589 | 20230908 | 090600 | 91595750 | 32700 | 32500 | 32700 | 32500 | 1539 |
| 590 | 20230908 | 090500 | 41414600 | 32500 | 32400 | 32500 | 32400 | 27 |
| 591 | 20230908 | 090400 | 40537350 | 32400 | 32400 | 32500 | 32400 | 681 |
| 592 | 20230908 | 090300 | 18458100 | 32250 | 32250 | 32250 | 32250 | 498 |
| 593 | 20230908 | 090200 | 2397600 | 32400 | 32400 | 32400 | 32400 | 20 |
| 594 | 20230908 | 090100 | 1749600 | 32400 | 32400 | 32400 | 32400 | 1 |
| 595 | 20230908 | 090000 | 1717200 | 32400 | 32400 | 32400 | 32400 | 53 |