31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230905 | 184600 | 4162743300 | 55700 | 55700 | 55700 | 55700 | 1436 |
| 3 | 20230905 | 184500 | 4162743300 | 55700 | 55700 | 55700 | 55700 | 0 |
| 4 | 20230905 | 184400 | 4162743300 | 55700 | 55700 | 55700 | 55700 | 0 |
| 5 | 20230905 | 184300 | 4162743300 | 55700 | 55700 | 55700 | 55700 | 0 |
| 6 | 20230905 | 184200 | 4162743300 | 55700 | 55700 | 55700 | 55700 | 0 |
| 7 | 20230905 | 184100 | 4162743300 | 55700 | 55700 | 55700 | 55700 | 0 |
| 8 | 20230905 | 184000 | 4162743300 | 55700 | 55700 | 55700 | 55700 | 0 |
| 9 | 20230905 | 183900 | 4162743300 | 55700 | 55700 | 55700 | 55700 | 0 |
| 10 | 20230905 | 183800 | 4162743300 | 55700 | 55700 | 55700 | 55700 | 0 |
| 11 | 20230905 | 183700 | 4162743300 | 55700 | 55700 | 55700 | 55700 | 0 |
| 12 | 20230905 | 183600 | 4162743300 | 55700 | 55700 | 55700 | 55700 | 0 |
| 13 | 20230905 | 183500 | 4162743300 | 55700 | 55700 | 55700 | 55700 | 0 |
| 14 | 20230905 | 183400 | 4162743300 | 55700 | 55700 | 55700 | 55700 | 0 |
| 15 | 20230905 | 183300 | 4162743300 | 55700 | 55700 | 55700 | 55700 | 0 |
| 16 | 20230905 | 183200 | 4162743300 | 55700 | 55700 | 55700 | 55700 | 0 |
| 17 | 20230905 | 183100 | 4162743300 | 55700 | 55700 | 55700 | 55700 | 0 |
| 18 | 20230905 | 183000 | 4162743300 | 55700 | 55700 | 55700 | 55700 | 0 |
| 19 | 20230905 | 182900 | 4162743300 | 55700 | 55700 | 55700 | 55700 | 0 |
| 20 | 20230905 | 182800 | 4162743300 | 55700 | 55700 | 55700 | 55700 | 0 |
| 21 | 20230905 | 182700 | 4162743300 | 55700 | 55700 | 55700 | 55700 | 0 |
| 22 | 20230905 | 182600 | 4162743300 | 55700 | 55700 | 55700 | 55700 | 0 |
| 23 | 20230905 | 182500 | 4162743300 | 55700 | 55700 | 55700 | 55700 | 0 |
| 24 | 20230905 | 182400 | 4162743300 | 55700 | 55700 | 55700 | 55700 | 0 |
| 25 | 20230905 | 182300 | 4162743300 | 55700 | 55700 | 55700 | 55700 | 0 |
| 26 | 20230905 | 182200 | 4162743300 | 55700 | 55700 | 55700 | 55700 | 0 |
| 27 | 20230905 | 182100 | 4162743300 | 55700 | 55700 | 55700 | 55700 | 0 |
| 28 | 20230905 | 182000 | 4162743300 | 55700 | 55700 | 55700 | 55700 | 0 |
| 29 | 20230905 | 181900 | 4162743300 | 55700 | 55700 | 55700 | 55700 | 0 |
| 30 | 20230905 | 181800 | 4162743300 | 55700 | 55700 | 55700 | 55700 | 0 |
| 31 | 20230905 | 181700 | 4162743300 | 55700 | 55700 | 55700 | 55700 | 0 |
| 32 | 20230905 | 181600 | 4162743300 | 55700 | 55700 | 55700 | 55700 | 1436 |
| 33 | 20230905 | 181500 | 4162743300 | 55700 | 55700 | 55700 | 55700 | 0 |
| 34 | 20230905 | 181400 | 4162743300 | 55700 | 55700 | 55700 | 55700 | 0 |
| 35 | 20230905 | 181300 | 4162743300 | 55700 | 55700 | 55700 | 55700 | 0 |
| 36 | 20230905 | 181200 | 4162743300 | 55700 | 55700 | 55700 | 55700 | 0 |
| 37 | 20230905 | 181100 | 4162743300 | 55700 | 55700 | 55700 | 55700 | 0 |
| 38 | 20230905 | 181000 | 4162743300 | 55700 | 55700 | 55700 | 55700 | 0 |
| 39 | 20230905 | 180900 | 4162743300 | 55700 | 55700 | 55700 | 55700 | 0 |
| 40 | 20230905 | 180800 | 4162743300 | 55700 | 55700 | 55700 | 55700 | 0 |
| 41 | 20230905 | 180700 | 4162743300 | 55700 | 55700 | 55700 | 55700 | 0 |
| 42 | 20230905 | 180600 | 4162743300 | 55700 | 55700 | 55700 | 55700 | 0 |
| 43 | 20230905 | 180500 | 4162743300 | 55700 | 55700 | 55700 | 55700 | 0 |
| 44 | 20230905 | 180400 | 4162743300 | 55700 | 55700 | 55700 | 55700 | 0 |
| 45 | 20230905 | 180300 | 4162743300 | 55700 | 55700 | 55700 | 55700 | 0 |
| 46 | 20230905 | 180200 | 4162743300 | 55700 | 55700 | 55700 | 55700 | 0 |
| 47 | 20230905 | 180100 | 4162743300 | 55700 | 55700 | 55700 | 55700 | 0 |
| 48 | 20230905 | 180000 | 4162743300 | 55700 | 55700 | 55700 | 55700 | 0 |
| 49 | 20230905 | 175900 | 4162743300 | 55700 | 55700 | 55700 | 55700 | 0 |
| 50 | 20230905 | 175800 | 4162743300 | 55700 | 55700 | 55700 | 55700 | 0 |
| 51 | 20230905 | 175700 | 4162743300 | 55700 | 55700 | 55700 | 55700 | 0 |
| 52 | 20230905 | 175600 | 4162743300 | 55700 | 55700 | 55700 | 55700 | 0 |
| 53 | 20230905 | 175500 | 4162743300 | 55700 | 55700 | 55700 | 55700 | 0 |
| 54 | 20230905 | 175400 | 4162743300 | 55700 | 55700 | 55700 | 55700 | 0 |
| 55 | 20230905 | 175300 | 4162743300 | 55700 | 55700 | 55700 | 55700 | 0 |
| 56 | 20230905 | 175200 | 4162743300 | 55700 | 55700 | 55700 | 55700 | 0 |
| 57 | 20230905 | 175100 | 4162743300 | 55700 | 55700 | 55700 | 55700 | 0 |
| 58 | 20230905 | 175000 | 4162743300 | 55700 | 55700 | 55700 | 55700 | 0 |
| 59 | 20230905 | 174900 | 4162743300 | 55700 | 55700 | 55700 | 55700 | 0 |
| 60 | 20230905 | 174800 | 4162743300 | 55700 | 55700 | 55700 | 55700 | 0 |
| 61 | 20230905 | 174700 | 4162743300 | 55700 | 55700 | 55700 | 55700 | 0 |
| 62 | 20230905 | 174600 | 4162743300 | 55700 | 55700 | 55700 | 55700 | 1436 |
| 63 | 20230905 | 174500 | 4162743300 | 55700 | 55700 | 55700 | 55700 | 0 |
| 64 | 20230905 | 174400 | 4162743300 | 55700 | 55700 | 55700 | 55700 | 0 |
| 65 | 20230905 | 174300 | 4162743300 | 55700 | 55700 | 55700 | 55700 | 0 |
| 66 | 20230905 | 174200 | 4162743300 | 55700 | 55700 | 55700 | 55700 | 0 |
| 67 | 20230905 | 174100 | 4162743300 | 55700 | 55700 | 55700 | 55700 | 0 |
| 68 | 20230905 | 174000 | 4162743300 | 55700 | 55700 | 55700 | 55700 | 0 |
| 69 | 20230905 | 173900 | 4162743300 | 55700 | 55700 | 55700 | 55700 | 0 |
| 70 | 20230905 | 173800 | 4162743300 | 55700 | 55700 | 55700 | 55700 | 0 |
| 71 | 20230905 | 173700 | 4162743300 | 55700 | 55700 | 55700 | 55700 | 0 |
| 72 | 20230905 | 173600 | 4162743300 | 55700 | 55700 | 55700 | 55700 | 0 |
| 73 | 20230905 | 173500 | 4162743300 | 55700 | 55700 | 55700 | 55700 | 0 |
| 74 | 20230905 | 173400 | 4162743300 | 55700 | 55700 | 55700 | 55700 | 0 |
| 75 | 20230905 | 173300 | 4162743300 | 55700 | 55700 | 55700 | 55700 | 0 |
| 76 | 20230905 | 173200 | 4162743300 | 55700 | 55700 | 55700 | 55700 | 0 |
| 77 | 20230905 | 173100 | 4162743300 | 55700 | 55700 | 55700 | 55700 | 0 |
| 78 | 20230905 | 173000 | 4162743300 | 55700 | 55700 | 55700 | 55700 | 0 |
| 79 | 20230905 | 172900 | 4162743300 | 55700 | 55700 | 55700 | 55700 | 0 |
| 80 | 20230905 | 172800 | 4162743300 | 55700 | 55700 | 55700 | 55700 | 0 |
| 81 | 20230905 | 172700 | 4162743300 | 55700 | 55700 | 55700 | 55700 | 0 |
| 82 | 20230905 | 172600 | 4162743300 | 55700 | 55700 | 55700 | 55700 | 0 |
| 83 | 20230905 | 172500 | 4162743300 | 55700 | 55700 | 55700 | 55700 | 0 |
| 84 | 20230905 | 172400 | 4162743300 | 55700 | 55700 | 55700 | 55700 | 0 |
| 85 | 20230905 | 172300 | 4162743300 | 55700 | 55700 | 55700 | 55700 | 0 |
| 86 | 20230905 | 172200 | 4162743300 | 55700 | 55700 | 55700 | 55700 | 0 |
| 87 | 20230905 | 172100 | 4162743300 | 55700 | 55700 | 55700 | 55700 | 0 |
| 88 | 20230905 | 172000 | 4162743300 | 55700 | 55700 | 55700 | 55700 | 0 |
| 89 | 20230905 | 171900 | 4162743300 | 55700 | 55700 | 55700 | 55700 | 0 |
| 90 | 20230905 | 171800 | 4162743300 | 55700 | 55700 | 55700 | 55700 | 0 |
| 91 | 20230905 | 171700 | 4162743300 | 55700 | 55700 | 55700 | 55700 | 0 |
| 92 | 20230905 | 171600 | 4162743300 | 55700 | 55700 | 55700 | 55700 | 1436 |
| 93 | 20230905 | 171500 | 4162743300 | 55700 | 55700 | 55700 | 55700 | 0 |
| 94 | 20230905 | 171400 | 4162743300 | 55700 | 55700 | 55700 | 55700 | 0 |
| 95 | 20230905 | 171300 | 4162743300 | 55700 | 55700 | 55700 | 55700 | 0 |
| 96 | 20230905 | 171200 | 4162743300 | 55700 | 55700 | 55700 | 55700 | 0 |
| 97 | 20230905 | 171100 | 4162743300 | 55700 | 55700 | 55700 | 55700 | 0 |
| 98 | 20230905 | 171000 | 4162743300 | 55700 | 55700 | 55700 | 55700 | 0 |
| 99 | 20230905 | 170900 | 4162743300 | 55700 | 55700 | 55700 | 55700 | 0 |
| 100 | 20230905 | 170800 | 4162743300 | 55700 | 55700 | 55700 | 55700 | 0 |
| 101 | 20230905 | 170700 | 4162743300 | 55700 | 55700 | 55700 | 55700 | 0 |
| 102 | 20230905 | 170600 | 4162743300 | 55700 | 55700 | 55700 | 55700 | 0 |
| 103 | 20230905 | 170500 | 4162743300 | 55700 | 55700 | 55700 | 55700 | 0 |
| 104 | 20230905 | 170400 | 4162743300 | 55700 | 55700 | 55700 | 55700 | 0 |
| 105 | 20230905 | 170300 | 4162743300 | 55700 | 55700 | 55700 | 55700 | 0 |
| 106 | 20230905 | 170200 | 4162743300 | 55700 | 55700 | 55700 | 55700 | 0 |
| 107 | 20230905 | 170100 | 4162743300 | 55700 | 55700 | 55700 | 55700 | 0 |
| 108 | 20230905 | 170000 | 4162743300 | 55700 | 55700 | 55700 | 55700 | 0 |
| 109 | 20230905 | 165900 | 4162743300 | 55700 | 55700 | 55700 | 55700 | 0 |
| 110 | 20230905 | 165800 | 4162743300 | 55700 | 55700 | 55700 | 55700 | 0 |
| 111 | 20230905 | 165700 | 4162743300 | 55700 | 55700 | 55700 | 55700 | 0 |
| 112 | 20230905 | 165600 | 4162743300 | 55700 | 55700 | 55700 | 55700 | 0 |
| 113 | 20230905 | 165500 | 4162743300 | 55700 | 55700 | 55700 | 55700 | 0 |
| 114 | 20230905 | 165400 | 4162743300 | 55700 | 55700 | 55700 | 55700 | 0 |
| 115 | 20230905 | 165300 | 4162743300 | 55700 | 55700 | 55700 | 55700 | 0 |
| 116 | 20230905 | 165200 | 4162743300 | 55700 | 55700 | 55700 | 55700 | 0 |
| 117 | 20230905 | 165100 | 4162743300 | 55700 | 55700 | 55700 | 55700 | 0 |
| 118 | 20230905 | 165000 | 4162743300 | 55700 | 55700 | 55700 | 55700 | 0 |
| 119 | 20230905 | 164900 | 4162743300 | 55700 | 55700 | 55700 | 55700 | 0 |
| 120 | 20230905 | 164800 | 4162743300 | 55700 | 55700 | 55700 | 55700 | 0 |
| 121 | 20230905 | 164700 | 4162743300 | 55700 | 55700 | 55700 | 55700 | 0 |
| 122 | 20230905 | 164600 | 4162743300 | 55700 | 55700 | 55700 | 55700 | 1436 |
| 123 | 20230905 | 164500 | 4162743300 | 55700 | 55700 | 55700 | 55700 | 0 |
| 124 | 20230905 | 164400 | 4162743300 | 55700 | 55700 | 55700 | 55700 | 0 |
| 125 | 20230905 | 164300 | 4162743300 | 55700 | 55700 | 55700 | 55700 | 0 |
| 126 | 20230905 | 164200 | 4162743300 | 55700 | 55700 | 55700 | 55700 | 0 |
| 127 | 20230905 | 164100 | 4162743300 | 55700 | 55700 | 55700 | 55700 | 0 |
| 128 | 20230905 | 164000 | 4162743300 | 55700 | 55700 | 55700 | 55700 | 0 |
| 129 | 20230905 | 163900 | 4162743300 | 55700 | 55700 | 55700 | 55700 | 0 |
| 130 | 20230905 | 163800 | 4162743300 | 55700 | 55700 | 55700 | 55700 | 0 |
| 131 | 20230905 | 163700 | 4162743300 | 55700 | 55700 | 55700 | 55700 | 0 |
| 132 | 20230905 | 163600 | 4162743300 | 55700 | 55700 | 55700 | 55700 | 0 |
| 133 | 20230905 | 163500 | 4162743300 | 55700 | 55700 | 55700 | 55700 | 0 |
| 134 | 20230905 | 163400 | 4162743300 | 55700 | 55700 | 55700 | 55700 | 0 |
| 135 | 20230905 | 163300 | 4162743300 | 55700 | 55700 | 55700 | 55700 | 0 |
| 136 | 20230905 | 163200 | 4162743300 | 55700 | 55700 | 55700 | 55700 | 0 |
| 137 | 20230905 | 163100 | 4162743300 | 55700 | 55700 | 55700 | 55700 | 0 |
| 138 | 20230905 | 163000 | 4162743300 | 55700 | 55700 | 55700 | 55700 | 0 |
| 139 | 20230905 | 162900 | 4162743300 | 55700 | 55700 | 55700 | 55700 | 0 |
| 140 | 20230905 | 162800 | 4162743300 | 55700 | 55700 | 55700 | 55700 | 0 |
| 141 | 20230905 | 162700 | 4162743300 | 55700 | 55700 | 55700 | 55700 | 0 |
| 142 | 20230905 | 162600 | 4162743300 | 55700 | 55700 | 55700 | 55700 | 0 |
| 143 | 20230905 | 162500 | 4162743300 | 55700 | 55700 | 55700 | 55700 | 0 |
| 144 | 20230905 | 162400 | 4162743300 | 55700 | 55700 | 55700 | 55700 | 0 |
| 145 | 20230905 | 162300 | 4162743300 | 55700 | 55700 | 55700 | 55700 | 0 |
| 146 | 20230905 | 162200 | 4162743300 | 55700 | 55700 | 55700 | 55700 | 0 |
| 147 | 20230905 | 162100 | 4162743300 | 55700 | 55700 | 55700 | 55700 | 0 |
| 148 | 20230905 | 162000 | 4162743300 | 55700 | 55700 | 55700 | 55700 | 0 |
| 149 | 20230905 | 161900 | 4162743300 | 55700 | 55700 | 55700 | 55700 | 0 |
| 150 | 20230905 | 161800 | 4162743300 | 55700 | 55700 | 55700 | 55700 | 0 |
| 151 | 20230905 | 161700 | 4162743300 | 55700 | 55700 | 55700 | 55700 | 0 |
| 152 | 20230905 | 161600 | 4162743300 | 55700 | 55700 | 55700 | 55700 | 1436 |
| 153 | 20230905 | 161500 | 4162743300 | 55700 | 55700 | 55700 | 55700 | 0 |
| 154 | 20230905 | 161400 | 4162743300 | 55700 | 55700 | 55700 | 55700 | 0 |
| 155 | 20230905 | 161300 | 4162743300 | 55700 | 55700 | 55700 | 55700 | 0 |
| 156 | 20230905 | 161200 | 4162743300 | 55700 | 55700 | 55700 | 55700 | 0 |
| 157 | 20230905 | 161100 | 4162743300 | 55700 | 55700 | 55700 | 55700 | 0 |
| 158 | 20230905 | 161000 | 4162743300 | 55700 | 55700 | 55700 | 55700 | 0 |
| 159 | 20230905 | 160900 | 4162743300 | 55700 | 55700 | 55700 | 55700 | 0 |
| 160 | 20230905 | 160800 | 4162743300 | 55700 | 55700 | 55700 | 55700 | 0 |
| 161 | 20230905 | 160700 | 4162743300 | 55700 | 55700 | 55700 | 55700 | 0 |
| 162 | 20230905 | 160600 | 4162743300 | 55700 | 55700 | 55700 | 55700 | 0 |
| 163 | 20230905 | 160500 | 4162743300 | 55700 | 55700 | 55700 | 55700 | 0 |
| 164 | 20230905 | 160400 | 4162743300 | 55700 | 55700 | 55700 | 55700 | 0 |
| 165 | 20230905 | 160300 | 4162743300 | 55700 | 55700 | 55700 | 55700 | 0 |
| 166 | 20230905 | 160200 | 4162743300 | 55700 | 55700 | 55700 | 55700 | 0 |
| 167 | 20230905 | 160100 | 4162743300 | 55700 | 55700 | 55700 | 55700 | 0 |
| 168 | 20230905 | 160000 | 4162743300 | 55700 | 55700 | 55700 | 55700 | 0 |
| 169 | 20230905 | 155900 | 4162743300 | 55700 | 55700 | 55700 | 55700 | 0 |
| 170 | 20230905 | 155800 | 4162743300 | 55700 | 55700 | 55700 | 55700 | 0 |
| 171 | 20230905 | 155700 | 4162743300 | 55700 | 55700 | 55700 | 55700 | 0 |
| 172 | 20230905 | 155600 | 4162743300 | 55700 | 55700 | 55700 | 55700 | 0 |
| 173 | 20230905 | 155500 | 4162743300 | 55700 | 55700 | 55700 | 55700 | 0 |
| 174 | 20230905 | 155400 | 4162743300 | 55700 | 55700 | 55700 | 55700 | 0 |
| 175 | 20230905 | 155300 | 4162743300 | 55700 | 55700 | 55700 | 55700 | 0 |
| 176 | 20230905 | 155200 | 4162743300 | 55700 | 55700 | 55700 | 55700 | 0 |
| 177 | 20230905 | 155100 | 4162743300 | 55700 | 55700 | 55700 | 55700 | 0 |
| 178 | 20230905 | 155000 | 4162743300 | 55700 | 55700 | 55700 | 55700 | 0 |
| 179 | 20230905 | 154900 | 4162743300 | 55700 | 55700 | 55700 | 55700 | 0 |
| 180 | 20230905 | 154800 | 4162743300 | 55700 | 55700 | 55700 | 55700 | 0 |
| 181 | 20230905 | 154700 | 4162743300 | 55700 | 55700 | 55700 | 55700 | 0 |
| 182 | 20230905 | 154600 | 4162743300 | 55700 | 55700 | 55700 | 55700 | 1436 |
| 183 | 20230905 | 154500 | 4162743300 | 55700 | 55700 | 55700 | 55700 | 0 |
| 184 | 20230905 | 154400 | 4162743300 | 55700 | 55700 | 55700 | 55700 | 0 |
| 185 | 20230905 | 154300 | 4162743300 | 55700 | 55700 | 55700 | 55700 | 0 |
| 186 | 20230905 | 154200 | 4162743300 | 55700 | 55700 | 55700 | 55700 | 0 |
| 187 | 20230905 | 154100 | 4162743300 | 55700 | 55700 | 55700 | 55700 | 0 |
| 188 | 20230905 | 154000 | 4162743300 | 55700 | 55700 | 55700 | 55700 | 0 |
| 189 | 20230905 | 153900 | 4162743300 | 55700 | 55700 | 55700 | 55700 | 0 |
| 190 | 20230905 | 153800 | 4162743300 | 55700 | 55700 | 55700 | 55700 | 0 |
| 191 | 20230905 | 153700 | 4162743300 | 55700 | 55700 | 55700 | 55700 | 0 |
| 192 | 20230905 | 153600 | 4162743300 | 55700 | 55700 | 55700 | 55700 | 0 |
| 193 | 20230905 | 153500 | 4162743300 | 55700 | 55700 | 55700 | 55700 | 0 |
| 194 | 20230905 | 153400 | 4162743300 | 55700 | 55700 | 55700 | 55700 | 0 |
| 195 | 20230905 | 153300 | 4162743300 | 55700 | 55700 | 55700 | 55700 | 0 |
| 196 | 20230905 | 153200 | 4162743300 | 55700 | 55700 | 55700 | 55700 | 0 |
| 197 | 20230905 | 153100 | 4162743300 | 55700 | 55700 | 55700 | 55700 | 0 |
| 198 | 20230905 | 153000 | 4162743300 | 55700 | 55700 | 55700 | 55700 | 1436 |
| 199 | 20230905 | 152900 | 4082758100 | 54500 | 54500 | 54500 | 54500 | 0 |
| 200 | 20230905 | 152800 | 4082758100 | 54500 | 54500 | 54500 | 54500 | 0 |
| 201 | 20230905 | 152700 | 4082758100 | 54500 | 54500 | 54500 | 54500 | 0 |
| 202 | 20230905 | 152600 | 4082758100 | 54500 | 54500 | 54500 | 54500 | 0 |
| 203 | 20230905 | 152500 | 4082758100 | 54500 | 54500 | 54500 | 54500 | 0 |
| 204 | 20230905 | 152400 | 4082758100 | 54500 | 54500 | 54500 | 54500 | 0 |
| 205 | 20230905 | 152300 | 4082758100 | 54500 | 54500 | 54500 | 54500 | 0 |
| 206 | 20230905 | 152200 | 4082758100 | 54500 | 54500 | 54500 | 54500 | 0 |
| 207 | 20230905 | 152100 | 4082758100 | 54500 | 54500 | 54500 | 54500 | 0 |
| 208 | 20230905 | 152000 | 4082758100 | 54500 | 54500 | 54500 | 54500 | 0 |
| 209 | 20230905 | 151900 | 4082758100 | 54500 | 54600 | 54700 | 54500 | 142 |
| 210 | 20230905 | 151800 | 4075002400 | 54600 | 54700 | 54700 | 54600 | 37 |
| 211 | 20230905 | 151700 | 4072982100 | 54700 | 54800 | 54800 | 54700 | 141 |
| 212 | 20230905 | 151600 | 4065267100 | 54700 | 54700 | 54700 | 54700 | 9 |
| 213 | 20230905 | 151500 | 4064774800 | 54700 | 54900 | 54900 | 54600 | 270 |
| 214 | 20230905 | 151400 | 4050004300 | 54900 | 54900 | 55000 | 54900 | 33 |
| 215 | 20230905 | 151300 | 4048191600 | 54900 | 55000 | 55000 | 54900 | 31 |
| 216 | 20230905 | 151200 | 4046488800 | 55000 | 55200 | 55200 | 55000 | 125 |
| 217 | 20230905 | 151100 | 4039613600 | 55000 | 55000 | 55000 | 55000 | 6 |
| 218 | 20230905 | 151000 | 4039283600 | 55000 | 55200 | 55200 | 55000 | 84 |
| 219 | 20230905 | 150900 | 4034655400 | 55200 | 55400 | 55400 | 55100 | 205 |
| 220 | 20230905 | 150800 | 4023322300 | 55300 | 55300 | 55400 | 55100 | 362 |
| 221 | 20230905 | 150700 | 4003307000 | 55300 | 55300 | 55400 | 55200 | 264 |
| 222 | 20230905 | 150600 | 3988707600 | 55200 | 55300 | 55400 | 55200 | 405 |
| 223 | 20230905 | 150500 | 3966310500 | 55200 | 55200 | 55300 | 55100 | 393 |
| 224 | 20230905 | 150400 | 3944618100 | 55300 | 55100 | 55300 | 55000 | 122 |
| 225 | 20230905 | 150300 | 3937888200 | 54800 | 55100 | 55300 | 54800 | 334 |
| 226 | 20230905 | 150200 | 3919487400 | 55200 | 55200 | 55300 | 55100 | 343 |
| 227 | 20230905 | 150100 | 3900554600 | 55200 | 55000 | 55200 | 55000 | 212 |
| 228 | 20230905 | 150000 | 3888873200 | 55100 | 55000 | 55100 | 54800 | 249 |
| 229 | 20230905 | 145900 | 3875173600 | 55000 | 54800 | 55000 | 54500 | 440 |
| 230 | 20230905 | 145800 | 3851099400 | 54800 | 54900 | 55000 | 54800 | 301 |
| 231 | 20230905 | 145700 | 3834575400 | 54800 | 54800 | 54900 | 54700 | 207 |
| 232 | 20230905 | 145600 | 3823230800 | 54800 | 54800 | 54900 | 54700 | 161 |
| 233 | 20230905 | 145500 | 3814407300 | 54800 | 55000 | 55100 | 54800 | 454 |
| 234 | 20230905 | 145400 | 3789451100 | 55100 | 55100 | 55200 | 55000 | 302 |
| 235 | 20230905 | 145300 | 3772813700 | 55100 | 55000 | 55100 | 54900 | 114 |
| 236 | 20230905 | 145200 | 3766540100 | 55100 | 55000 | 55100 | 54900 | 345 |
| 237 | 20230905 | 145100 | 3747568700 | 55000 | 55000 | 55100 | 54900 | 133 |
| 238 | 20230905 | 145000 | 3740253300 | 55000 | 54900 | 55000 | 54900 | 412 |
| 239 | 20230905 | 144900 | 3717601300 | 55000 | 54900 | 55000 | 54800 | 114 |
| 240 | 20230905 | 144800 | 3711339600 | 55000 | 55000 | 55000 | 54800 | 350 |
| 241 | 20230905 | 144700 | 3692094000 | 54900 | 54900 | 55100 | 54800 | 337 |
| 242 | 20230905 | 144600 | 3673569300 | 55000 | 54900 | 55000 | 54800 | 143 |
| 243 | 20230905 | 144500 | 3665724800 | 54800 | 54900 | 54900 | 54700 | 297 |
| 244 | 20230905 | 144400 | 3649428400 | 55000 | 55000 | 55100 | 54700 | 345 |
| 245 | 20230905 | 144300 | 3630482600 | 55000 | 54900 | 55100 | 54900 | 302 |
| 246 | 20230905 | 144200 | 3613874300 | 54900 | 54800 | 54900 | 54800 | 297 |
| 247 | 20230905 | 144100 | 3597576400 | 54800 | 54800 | 55000 | 54700 | 417 |
| 248 | 20230905 | 144000 | 3574698900 | 54800 | 54600 | 54900 | 54600 | 263 |
| 249 | 20230905 | 143900 | 3560293500 | 54700 | 54500 | 54700 | 54400 | 290 |
| 250 | 20230905 | 143800 | 3544461800 | 54500 | 54400 | 54600 | 54300 | 532 |
| 251 | 20230905 | 143700 | 3515498100 | 54400 | 54300 | 54400 | 54300 | 165 |
| 252 | 20230905 | 143600 | 3506523100 | 54400 | 54400 | 54400 | 54400 | 62 |
| 253 | 20230905 | 143500 | 3503150300 | 54400 | 54200 | 54400 | 54200 | 1037 |
| 254 | 20230905 | 143400 | 3446738400 | 54200 | 54200 | 54300 | 54200 | 168 |
| 255 | 20230905 | 143300 | 3437632500 | 54200 | 54300 | 54300 | 54200 | 109 |
| 256 | 20230905 | 143200 | 3431722000 | 54300 | 54300 | 54300 | 54300 | 262 |
| 257 | 20230905 | 143100 | 3417495400 | 54300 | 54300 | 54300 | 54300 | 12 |
| 258 | 20230905 | 143000 | 3416843800 | 54300 | 54300 | 54300 | 54300 | 10 |
| 259 | 20230905 | 142900 | 3416300800 | 54300 | 54300 | 54300 | 54300 | 35 |
| 260 | 20230905 | 142800 | 3414400300 | 54300 | 54300 | 54400 | 54300 | 859 |
| 261 | 20230905 | 142700 | 3367735000 | 54300 | 54400 | 54500 | 54300 | 236 |
| 262 | 20230905 | 142600 | 3354898600 | 54400 | 54400 | 54400 | 54400 | 277 |
| 263 | 20230905 | 142500 | 3339829800 | 54400 | 54300 | 54400 | 54300 | 330 |
| 264 | 20230905 | 142400 | 3321878900 | 54300 | 54300 | 54300 | 54300 | 12 |
| 265 | 20230905 | 142300 | 3321227300 | 54400 | 54400 | 54500 | 54400 | 661 |
| 266 | 20230905 | 142200 | 3285268400 | 54400 | 54400 | 54500 | 54400 | 44 |
| 267 | 20230905 | 142100 | 3282872800 | 54500 | 54400 | 54500 | 54400 | 394 |
| 268 | 20230905 | 142000 | 3261400500 | 54400 | 54400 | 54400 | 54400 | 217 |
| 269 | 20230905 | 141900 | 3249595700 | 54400 | 54400 | 54500 | 54400 | 113 |
| 270 | 20230905 | 141800 | 3243441500 | 54400 | 54500 | 54500 | 54400 | 524 |
| 271 | 20230905 | 141700 | 3214884000 | 54400 | 54400 | 54400 | 54300 | 648 |
| 272 | 20230905 | 141600 | 3179633000 | 54400 | 54400 | 54500 | 54300 | 486 |
| 273 | 20230905 | 141500 | 3153193300 | 54400 | 54400 | 54400 | 54400 | 19 |
| 274 | 20230905 | 141400 | 3152159700 | 54400 | 54500 | 54500 | 54400 | 21 |
| 275 | 20230905 | 141300 | 3151016000 | 54500 | 54500 | 54500 | 54500 | 97 |
| 276 | 20230905 | 141200 | 3145729500 | 54500 | 54500 | 54500 | 54400 | 93 |
| 277 | 20230905 | 141100 | 3140662000 | 54500 | 54500 | 54600 | 54500 | 1300 |
| 278 | 20230905 | 141000 | 3069784600 | 54500 | 54500 | 54600 | 54500 | 118 |
| 279 | 20230905 | 140900 | 3063342300 | 54500 | 54600 | 54700 | 54500 | 326 |
| 280 | 20230905 | 140800 | 3045545500 | 54600 | 54700 | 54700 | 54600 | 213 |
| 281 | 20230905 | 140700 | 3033899000 | 54700 | 54700 | 54800 | 54700 | 49 |
| 282 | 20230905 | 140600 | 3031218600 | 54700 | 54700 | 54700 | 54700 | 52 |
| 283 | 20230905 | 140500 | 3028374200 | 54700 | 54800 | 54800 | 54700 | 335 |
| 284 | 20230905 | 140400 | 3010039700 | 54800 | 54800 | 54800 | 54800 | 48 |
| 285 | 20230905 | 140300 | 3007409300 | 54800 | 54800 | 54800 | 54800 | 13 |
| 286 | 20230905 | 140200 | 3006696900 | 54800 | 54800 | 54900 | 54800 | 13 |
| 287 | 20230905 | 140100 | 3005984200 | 54800 | 54800 | 54800 | 54800 | 10 |
| 288 | 20230905 | 140000 | 3005436200 | 54800 | 54800 | 55000 | 54800 | 9 |
| 289 | 20230905 | 135900 | 3004942400 | 54900 | 55000 | 55000 | 54900 | 117 |
| 290 | 20230905 | 135800 | 2998512700 | 54900 | 54900 | 54900 | 54900 | 8 |
| 291 | 20230905 | 135700 | 2998073500 | 54900 | 54900 | 54900 | 54900 | 4 |
| 292 | 20230905 | 135600 | 2997853900 | 54900 | 54900 | 54900 | 54900 | 6 |
| 293 | 20230905 | 135500 | 2997524500 | 54900 | 54900 | 54900 | 54900 | 8 |
| 294 | 20230905 | 135400 | 2997085300 | 54900 | 54800 | 54900 | 54800 | 30 |
| 295 | 20230905 | 135300 | 2995438500 | 54800 | 54800 | 54900 | 54800 | 19 |
| 296 | 20230905 | 135200 | 2994396300 | 54800 | 54800 | 54800 | 54800 | 8 |
| 297 | 20230905 | 135100 | 2993957900 | 54800 | 54800 | 54800 | 54800 | 3 |
| 298 | 20230905 | 135000 | 2993793500 | 54800 | 54800 | 54800 | 54800 | 8 |
| 299 | 20230905 | 134900 | 2993355100 | 54800 | 54800 | 54900 | 54800 | 27 |
| 300 | 20230905 | 134800 | 2991873300 | 54800 | 54800 | 54800 | 54800 | 71 |
| 301 | 20230905 | 134700 | 2987982500 | 54700 | 54800 | 54800 | 54700 | 409 |
| 302 | 20230905 | 134600 | 2965603600 | 54800 | 54900 | 54900 | 54800 | 56 |
| 303 | 20230905 | 134500 | 2962534600 | 54900 | 54800 | 54900 | 54700 | 488 |
| 304 | 20230905 | 134400 | 2935805400 | 54800 | 54900 | 54900 | 54800 | 14 |
| 305 | 20230905 | 134300 | 2935037200 | 54800 | 54900 | 54900 | 54800 | 57 |
| 306 | 20230905 | 134200 | 2931908000 | 54900 | 54900 | 54900 | 54900 | 8 |
| 307 | 20230905 | 134100 | 2931468800 | 54900 | 54900 | 54900 | 54900 | 51 |
| 308 | 20230905 | 134000 | 2928668900 | 54900 | 54900 | 54900 | 54900 | 36 |
| 309 | 20230905 | 133900 | 2926692500 | 55000 | 55000 | 55000 | 55000 | 122 |
| 310 | 20230905 | 133800 | 2919982500 | 55000 | 55000 | 55000 | 55000 | 6 |
| 311 | 20230905 | 133700 | 2919652500 | 55000 | 55100 | 55100 | 55000 | 9 |
| 312 | 20230905 | 133600 | 2919157200 | 55100 | 55000 | 55100 | 55000 | 28 |
| 313 | 20230905 | 133500 | 2917615000 | 55000 | 55000 | 55000 | 55000 | 5 |
| 314 | 20230905 | 133400 | 2917340000 | 55100 | 55100 | 55200 | 55000 | 173 |
| 315 | 20230905 | 133300 | 2907807800 | 55100 | 55000 | 55100 | 55000 | 39 |
| 316 | 20230905 | 133200 | 2905659300 | 55000 | 55000 | 55100 | 55000 | 9 |
| 317 | 20230905 | 133100 | 2905164200 | 55000 | 55000 | 55000 | 55000 | 3 |
| 318 | 20230905 | 133000 | 2904999200 | 55000 | 55000 | 55000 | 55000 | 11 |
| 319 | 20230905 | 132900 | 2904394200 | 55000 | 55000 | 55000 | 55000 | 6 |
| 320 | 20230905 | 132800 | 2904064200 | 55100 | 55000 | 55100 | 55000 | 36 |
| 321 | 20230905 | 132700 | 2902081000 | 55000 | 55000 | 55000 | 55000 | 5 |
| 322 | 20230905 | 132600 | 2901806000 | 55000 | 55000 | 55000 | 55000 | 5 |
| 323 | 20230905 | 132500 | 2901531000 | 55000 | 55000 | 55000 | 55000 | 3 |
| 324 | 20230905 | 132400 | 2901366000 | 55000 | 55000 | 55100 | 55000 | 81 |
| 325 | 20230905 | 132300 | 2896903700 | 55000 | 55000 | 55000 | 55000 | 36 |
| 326 | 20230905 | 132200 | 2894923700 | 55000 | 55000 | 55000 | 55000 | 49 |
| 327 | 20230905 | 132100 | 2892228700 | 55000 | 55000 | 55000 | 55000 | 5 |
| 328 | 20230905 | 132000 | 2891953700 | 55000 | 54900 | 55000 | 54900 | 49 |
| 329 | 20230905 | 131900 | 2889259100 | 54900 | 54900 | 54900 | 54900 | 6 |
| 330 | 20230905 | 131800 | 2888929700 | 54900 | 54800 | 54900 | 54800 | 15 |
| 331 | 20230905 | 131700 | 2888106800 | 54800 | 54800 | 54800 | 54800 | 5 |
| 332 | 20230905 | 131600 | 2887832800 | 54800 | 54800 | 54800 | 54800 | 4 |
| 333 | 20230905 | 131500 | 2887613600 | 54800 | 54800 | 54800 | 54800 | 4 |
| 334 | 20230905 | 131400 | 2887394400 | 54800 | 54800 | 54900 | 54800 | 22 |
| 335 | 20230905 | 131300 | 2886187200 | 54800 | 54800 | 54800 | 54800 | 13 |
| 336 | 20230905 | 131200 | 2885474800 | 54800 | 54800 | 54800 | 54800 | 3 |
| 337 | 20230905 | 131100 | 2885310400 | 54800 | 54900 | 54900 | 54800 | 27 |
| 338 | 20230905 | 131000 | 2883828300 | 54900 | 54900 | 54900 | 54900 | 19 |
| 339 | 20230905 | 130900 | 2882785200 | 54900 | 54900 | 54900 | 54900 | 19 |
| 340 | 20230905 | 130800 | 2881742100 | 54900 | 54900 | 54900 | 54900 | 4 |
| 341 | 20230905 | 130700 | 2881522500 | 54900 | 55100 | 55100 | 54900 | 58 |
| 342 | 20230905 | 130600 | 2878337600 | 55100 | 54900 | 55100 | 54900 | 58 |
| 343 | 20230905 | 130500 | 2875146700 | 54900 | 55000 | 55000 | 54900 | 35 |
| 344 | 20230905 | 130400 | 2873222000 | 54900 | 54900 | 54900 | 54900 | 6 |
| 345 | 20230905 | 130300 | 2872892600 | 54900 | 55000 | 55000 | 54900 | 5 |
| 346 | 20230905 | 130200 | 2872618000 | 54900 | 54900 | 54900 | 54900 | 4 |
| 347 | 20230905 | 130100 | 2872398400 | 54900 | 55000 | 55000 | 54900 | 8 |
| 348 | 20230905 | 130000 | 2871959000 | 55000 | 54900 | 55000 | 54900 | 26 |
| 349 | 20230905 | 125900 | 2870529400 | 54900 | 54900 | 54900 | 54900 | 9 |
| 350 | 20230905 | 125800 | 2870035300 | 54900 | 54900 | 54900 | 54900 | 5 |
| 351 | 20230905 | 125700 | 2869760800 | 54900 | 54900 | 54900 | 54900 | 5 |
| 352 | 20230905 | 125600 | 2869486300 | 54900 | 54900 | 54900 | 54900 | 7 |
| 353 | 20230905 | 125500 | 2869102000 | 54900 | 54800 | 54900 | 54800 | 93 |
| 354 | 20230905 | 125400 | 2863997900 | 54700 | 54800 | 54800 | 54700 | 53 |
| 355 | 20230905 | 125300 | 2861094600 | 54800 | 55000 | 55000 | 54700 | 609 |
| 356 | 20230905 | 125200 | 2827727000 | 55000 | 54900 | 55000 | 54900 | 49 |
| 357 | 20230905 | 125100 | 2825033200 | 55000 | 54900 | 55000 | 54900 | 110 |
| 358 | 20230905 | 125000 | 2818984000 | 54900 | 54900 | 54900 | 54900 | 6 |
| 359 | 20230905 | 124900 | 2818654600 | 54900 | 54800 | 54900 | 54800 | 156 |
| 360 | 20230905 | 124800 | 2810090300 | 54800 | 54800 | 54900 | 54800 | 14 |
| 361 | 20230905 | 124700 | 2809322400 | 54800 | 54900 | 54900 | 54800 | 17 |
| 362 | 20230905 | 124600 | 2808389500 | 54900 | 54900 | 54900 | 54900 | 8 |
| 363 | 20230905 | 124500 | 2807950300 | 54900 | 54800 | 54900 | 54800 | 5 |
| 364 | 20230905 | 124400 | 2807676000 | 54800 | 54800 | 54800 | 54600 | 483 |
| 365 | 20230905 | 124300 | 2781238900 | 54800 | 54800 | 54900 | 54800 | 10 |
| 366 | 20230905 | 124200 | 2780690400 | 54800 | 54800 | 54800 | 54800 | 9 |
| 367 | 20230905 | 124100 | 2780197200 | 54700 | 54900 | 54900 | 54700 | 373 |
| 368 | 20230905 | 124000 | 2759747800 | 54900 | 54900 | 54900 | 54900 | 24 |
| 369 | 20230905 | 123900 | 2758430200 | 54900 | 54900 | 54900 | 54900 | 51 |
| 370 | 20230905 | 123800 | 2755630300 | 54900 | 54900 | 54900 | 54900 | 9 |
| 371 | 20230905 | 123700 | 2755136200 | 54900 | 54900 | 54900 | 54900 | 9 |
| 372 | 20230905 | 123600 | 2754642100 | 55000 | 55000 | 55000 | 55000 | 24 |
| 373 | 20230905 | 123500 | 2753322100 | 55000 | 54900 | 55000 | 54900 | 7 |
| 374 | 20230905 | 123400 | 2752937500 | 54900 | 55000 | 55000 | 54900 | 10 |
| 375 | 20230905 | 123300 | 2752387900 | 54900 | 54800 | 55000 | 54800 | 21 |
| 376 | 20230905 | 123200 | 2751233700 | 54800 | 54900 | 54900 | 54800 | 530 |
| 377 | 20230905 | 123100 | 2722170200 | 54900 | 55000 | 55000 | 54900 | 141 |
| 378 | 20230905 | 123000 | 2714415500 | 55000 | 55200 | 55300 | 55000 | 90 |
| 379 | 20230905 | 122900 | 2709456700 | 55300 | 55100 | 55300 | 55100 | 38 |
| 380 | 20230905 | 122800 | 2707357900 | 55100 | 55100 | 55200 | 55100 | 48 |
| 381 | 20230905 | 122700 | 2704709000 | 55100 | 55100 | 55100 | 55100 | 3 |
| 382 | 20230905 | 122600 | 2704543700 | 55100 | 55200 | 55200 | 55100 | 18 |
| 383 | 20230905 | 122500 | 2703550600 | 55100 | 55200 | 55200 | 55100 | 25 |
| 384 | 20230905 | 122400 | 2702171100 | 55200 | 55100 | 55200 | 55100 | 6 |
| 385 | 20230905 | 122300 | 2701840300 | 55100 | 55000 | 55200 | 55000 | 183 |
| 386 | 20230905 | 122200 | 2691742400 | 55000 | 55000 | 55000 | 55000 | 6 |
| 387 | 20230905 | 122100 | 2691412400 | 55000 | 55000 | 55000 | 55000 | 3 |
| 388 | 20230905 | 122000 | 2691247400 | 55000 | 55000 | 55000 | 55000 | 5 |
| 389 | 20230905 | 121900 | 2690972400 | 55000 | 55000 | 55000 | 55000 | 4 |
| 390 | 20230905 | 121800 | 2690752400 | 55000 | 55100 | 55100 | 55000 | 6 |
| 391 | 20230905 | 121700 | 2690422300 | 55000 | 55000 | 55000 | 55000 | 103 |
| 392 | 20230905 | 121600 | 2684757300 | 55000 | 55000 | 55000 | 55000 | 5 |
| 393 | 20230905 | 121500 | 2684482300 | 55000 | 55000 | 55000 | 55000 | 7 |
| 394 | 20230905 | 121400 | 2684097300 | 55000 | 55000 | 55000 | 55000 | 4 |
| 395 | 20230905 | 121300 | 2683877300 | 55000 | 55000 | 55000 | 55000 | 3 |
| 396 | 20230905 | 121200 | 2683712300 | 55000 | 55100 | 55100 | 55000 | 39 |
| 397 | 20230905 | 121100 | 2681566200 | 55100 | 55100 | 55100 | 55100 | 67 |
| 398 | 20230905 | 121000 | 2677874500 | 55000 | 55000 | 55000 | 55000 | 8 |
| 399 | 20230905 | 120900 | 2677434500 | 55100 | 54900 | 55100 | 54900 | 98 |
| 400 | 20230905 | 120800 | 2672043800 | 54900 | 55100 | 55100 | 54900 | 11 |
| 401 | 20230905 | 120700 | 2671438900 | 55100 | 54900 | 55100 | 54900 | 158 |
| 402 | 20230905 | 120600 | 2662747800 | 54900 | 54800 | 54900 | 54800 | 151 |
| 403 | 20230905 | 120500 | 2654458500 | 54800 | 54800 | 54800 | 54800 | 7 |
| 404 | 20230905 | 120400 | 2654074900 | 54800 | 54800 | 54800 | 54800 | 65 |
| 405 | 20230905 | 120300 | 2650512900 | 54800 | 54900 | 54900 | 54800 | 31 |
| 406 | 20230905 | 120200 | 2648813300 | 54900 | 54900 | 54900 | 54900 | 151 |
| 407 | 20230905 | 120100 | 2640523400 | 54900 | 54900 | 54900 | 54900 | 7 |
| 408 | 20230905 | 120000 | 2640139100 | 54900 | 54900 | 54900 | 54900 | 10 |
| 409 | 20230905 | 115900 | 2639590100 | 54900 | 55000 | 55000 | 54900 | 8 |
| 410 | 20230905 | 115800 | 2639150800 | 54900 | 54900 | 54900 | 54900 | 106 |
| 411 | 20230905 | 115700 | 2633331400 | 54900 | 54800 | 54900 | 54800 | 18 |
| 412 | 20230905 | 115600 | 2632343600 | 54800 | 55000 | 55000 | 54800 | 682 |
| 413 | 20230905 | 115500 | 2594865200 | 55000 | 55100 | 55100 | 55000 | 417 |
| 414 | 20230905 | 115400 | 2571893000 | 55100 | 55100 | 55100 | 55100 | 6 |
| 415 | 20230905 | 115300 | 2571562400 | 55100 | 55100 | 55100 | 55100 | 85 |
| 416 | 20230905 | 115200 | 2566878900 | 55100 | 55100 | 55100 | 55100 | 15 |
| 417 | 20230905 | 115100 | 2566052400 | 55100 | 55200 | 55200 | 55100 | 18 |
| 418 | 20230905 | 115000 | 2565059300 | 55200 | 55100 | 55200 | 55100 | 9 |
| 419 | 20230905 | 114900 | 2564563000 | 55100 | 55200 | 55200 | 55100 | 39 |
| 420 | 20230905 | 114800 | 2562410700 | 55200 | 55200 | 55200 | 55200 | 3 |
| 421 | 20230905 | 114700 | 2562245100 | 55200 | 55200 | 55300 | 55200 | 41 |
| 422 | 20230905 | 114600 | 2559978500 | 55200 | 55200 | 55300 | 55200 | 186 |
| 423 | 20230905 | 114500 | 2549710500 | 55200 | 55100 | 55200 | 55100 | 14 |
| 424 | 20230905 | 114400 | 2548938100 | 55100 | 55100 | 55100 | 55100 | 6 |
| 425 | 20230905 | 114300 | 2548607500 | 55100 | 55100 | 55100 | 55100 | 20 |
| 426 | 20230905 | 114200 | 2547505500 | 55100 | 55100 | 55100 | 55100 | 10 |
| 427 | 20230905 | 114100 | 2546954500 | 55100 | 55100 | 55100 | 55100 | 5 |
| 428 | 20230905 | 114000 | 2546679000 | 55100 | 55100 | 55100 | 55100 | 4 |
| 429 | 20230905 | 113900 | 2546458600 | 55100 | 55100 | 55100 | 55100 | 6 |
| 430 | 20230905 | 113800 | 2546128000 | 55100 | 55100 | 55100 | 55100 | 8 |
| 431 | 20230905 | 113700 | 2545687200 | 55100 | 55100 | 55100 | 55100 | 1 |
| 432 | 20230905 | 113600 | 2545632100 | 55100 | 55200 | 55200 | 55100 | 161 |
| 433 | 20230905 | 113500 | 2536745000 | 55200 | 55200 | 55200 | 55200 | 45 |
| 434 | 20230905 | 113400 | 2534261000 | 55200 | 55200 | 55200 | 55200 | 5 |
| 435 | 20230905 | 113300 | 2533985000 | 55200 | 55200 | 55200 | 55200 | 4 |
| 436 | 20230905 | 113200 | 2533764200 | 55200 | 55200 | 55200 | 55200 | 1 |
| 437 | 20230905 | 113100 | 2533709000 | 55200 | 55200 | 55200 | 55200 | 4 |
| 438 | 20230905 | 113000 | 2533488200 | 55200 | 55300 | 55300 | 55200 | 4 |
| 439 | 20230905 | 112900 | 2533267200 | 55300 | 55300 | 55300 | 55200 | 105 |
| 440 | 20230905 | 112800 | 2527460800 | 55300 | 55300 | 55300 | 55200 | 16 |
| 441 | 20230905 | 112700 | 2526576100 | 55200 | 55200 | 55200 | 55200 | 4 |
| 442 | 20230905 | 112600 | 2526355300 | 55200 | 55200 | 55200 | 55200 | 2 |
| 443 | 20230905 | 112500 | 2526244900 | 55200 | 55200 | 55200 | 55200 | 2 |
| 444 | 20230905 | 112400 | 2526134500 | 55200 | 55200 | 55200 | 55200 | 37 |
| 445 | 20230905 | 112300 | 2524092100 | 55200 | 55300 | 55300 | 55200 | 154 |
| 446 | 20230905 | 112200 | 2515578800 | 55300 | 55300 | 55300 | 55300 | 2 |
| 447 | 20230905 | 112100 | 2515468200 | 55300 | 55300 | 55300 | 55300 | 4 |
| 448 | 20230905 | 112000 | 2515247000 | 55300 | 55300 | 55300 | 55300 | 29 |
| 449 | 20230905 | 111900 | 2513643300 | 55300 | 55400 | 55400 | 55300 | 174 |
| 450 | 20230905 | 111800 | 2504003800 | 55400 | 55400 | 55400 | 55400 | 0 |
| 451 | 20230905 | 111700 | 2504003800 | 55400 | 55300 | 55400 | 55300 | 114 |
| 452 | 20230905 | 111600 | 2497699100 | 55300 | 55300 | 55300 | 55300 | 14 |
| 453 | 20230905 | 111500 | 2496924900 | 55300 | 55300 | 55300 | 55300 | 15 |
| 454 | 20230905 | 111400 | 2496095400 | 55300 | 55300 | 55300 | 55300 | 55 |
| 455 | 20230905 | 111300 | 2493053900 | 55300 | 55300 | 55300 | 55300 | 8 |
| 456 | 20230905 | 111200 | 2492611500 | 55300 | 55300 | 55300 | 55200 | 17 |
| 457 | 20230905 | 111100 | 2491671500 | 55300 | 55300 | 55300 | 55300 | 29 |
| 458 | 20230905 | 111000 | 2490067800 | 55300 | 55300 | 55300 | 55300 | 24 |
| 459 | 20230905 | 110900 | 2488740600 | 55300 | 55200 | 55300 | 55200 | 6 |
| 460 | 20230905 | 110800 | 2488408900 | 55200 | 55200 | 55200 | 55200 | 11 |
| 461 | 20230905 | 110700 | 2487801700 | 55200 | 55300 | 55300 | 55200 | 7 |
| 462 | 20230905 | 110600 | 2487414700 | 55300 | 55300 | 55300 | 55300 | 13 |
| 463 | 20230905 | 110500 | 2486695800 | 55300 | 55300 | 55300 | 55300 | 8 |
| 464 | 20230905 | 110400 | 2486253400 | 55300 | 55300 | 55300 | 55300 | 8 |
| 465 | 20230905 | 110300 | 2485811000 | 55300 | 55300 | 55300 | 55300 | 60 |
| 466 | 20230905 | 110200 | 2482493000 | 55300 | 55300 | 55300 | 55300 | 4 |
| 467 | 20230905 | 110100 | 2482271800 | 55300 | 55300 | 55300 | 55300 | 2 |
| 468 | 20230905 | 110000 | 2482161200 | 55300 | 55300 | 55300 | 55300 | 84 |
| 469 | 20230905 | 105900 | 2477516000 | 55300 | 55200 | 55300 | 55200 | 24 |
| 470 | 20230905 | 105800 | 2476188900 | 55200 | 55100 | 55200 | 55100 | 2 |
| 471 | 20230905 | 105700 | 2476078600 | 55100 | 55100 | 55100 | 55100 | 0 |
| 472 | 20230905 | 105600 | 2476078600 | 55100 | 55200 | 55200 | 54900 | 2388 |
| 473 | 20230905 | 105500 | 2344646100 | 55400 | 55400 | 55400 | 55400 | 1 |
| 474 | 20230905 | 105400 | 2344590700 | 55300 | 55300 | 55300 | 55200 | 72 |
| 475 | 20230905 | 105300 | 2340610500 | 55200 | 55500 | 55500 | 55200 | 521 |
| 476 | 20230905 | 105200 | 2311787200 | 55500 | 55500 | 55500 | 55500 | 0 |
| 477 | 20230905 | 105100 | 2311787200 | 55500 | 55500 | 55500 | 55500 | 496 |
| 478 | 20230905 | 105000 | 2284259200 | 55400 | 55300 | 55400 | 55300 | 5 |
| 479 | 20230905 | 104900 | 2283982300 | 55300 | 55400 | 55400 | 55300 | 4 |
| 480 | 20230905 | 104800 | 2283760800 | 55400 | 55400 | 55400 | 55400 | 86 |
| 481 | 20230905 | 104700 | 2278996400 | 55400 | 55400 | 55400 | 55400 | 3 |
| 482 | 20230905 | 104600 | 2278830200 | 55400 | 55500 | 55500 | 55400 | 96 |
| 483 | 20230905 | 104500 | 2273511200 | 55500 | 55500 | 55500 | 55500 | 17 |
| 484 | 20230905 | 104400 | 2272567700 | 55500 | 55500 | 55500 | 55500 | 90 |
| 485 | 20230905 | 104300 | 2267572700 | 55500 | 55500 | 55500 | 55500 | 27 |
| 486 | 20230905 | 104200 | 2266074200 | 55500 | 55500 | 55600 | 55500 | 26 |
| 487 | 20230905 | 104100 | 2264630700 | 55500 | 55600 | 55600 | 55500 | 46 |
| 488 | 20230905 | 104000 | 2262075300 | 55600 | 55600 | 55600 | 55600 | 28 |
| 489 | 20230905 | 103900 | 2260518500 | 55600 | 55600 | 55600 | 55600 | 63 |
| 490 | 20230905 | 103800 | 2257015700 | 55500 | 55500 | 55500 | 55500 | 28 |
| 491 | 20230905 | 103700 | 2255461700 | 55500 | 55600 | 55600 | 55500 | 101 |
| 492 | 20230905 | 103600 | 2249853400 | 55600 | 55500 | 55600 | 55500 | 54 |
| 493 | 20230905 | 103500 | 2246853800 | 55500 | 55500 | 55500 | 55500 | 11 |
| 494 | 20230905 | 103400 | 2246243300 | 55500 | 55500 | 55500 | 55500 | 437 |
| 495 | 20230905 | 103300 | 2221989800 | 55500 | 55500 | 55500 | 55500 | 100 |
| 496 | 20230905 | 103200 | 2216439800 | 55400 | 55400 | 55400 | 55400 | 13 |
| 497 | 20230905 | 103100 | 2215719600 | 55400 | 55400 | 55400 | 55400 | 23 |
| 498 | 20230905 | 103000 | 2214445400 | 55400 | 55400 | 55400 | 55400 | 1 |
| 499 | 20230905 | 102900 | 2214390000 | 55400 | 55400 | 55400 | 55400 | 20 |
| 500 | 20230905 | 102800 | 2213282000 | 55400 | 55400 | 55400 | 55300 | 43 |
| 501 | 20230905 | 102700 | 2210900300 | 55300 | 55200 | 55300 | 55200 | 21 |
| 502 | 20230905 | 102600 | 2209739900 | 55100 | 55400 | 55400 | 55100 | 781 |
| 503 | 20230905 | 102500 | 2166608000 | 55400 | 55400 | 55400 | 55400 | 101 |
| 504 | 20230905 | 102400 | 2161012600 | 55400 | 55400 | 55400 | 55400 | 2 |
| 505 | 20230905 | 102300 | 2160901800 | 55400 | 55400 | 55400 | 55400 | 124 |
| 506 | 20230905 | 102200 | 2154032200 | 55400 | 55500 | 55500 | 55400 | 27 |
| 507 | 20230905 | 102100 | 2152535600 | 55500 | 55500 | 55500 | 55500 | 27 |
| 508 | 20230905 | 102000 | 2151037100 | 55500 | 55400 | 55500 | 55400 | 128 |
| 509 | 20230905 | 101900 | 2143941800 | 55500 | 55600 | 55600 | 55500 | 377 |
| 510 | 20230905 | 101800 | 2123015200 | 55600 | 55700 | 55700 | 55600 | 24 |
| 511 | 20230905 | 101700 | 2121680400 | 55700 | 55700 | 55700 | 55600 | 159 |
| 512 | 20230905 | 101600 | 2112837800 | 55600 | 55700 | 55700 | 55600 | 46 |
| 513 | 20230905 | 101500 | 2110277600 | 55700 | 55600 | 55700 | 55600 | 10 |
| 514 | 20230905 | 101400 | 2109720800 | 55600 | 55600 | 55600 | 55600 | 128 |
| 515 | 20230905 | 101300 | 2102604000 | 55600 | 55600 | 55600 | 55600 | 42 |
| 516 | 20230905 | 101200 | 2100268800 | 55600 | 55700 | 55700 | 55600 | 31 |
| 517 | 20230905 | 101100 | 2098544900 | 55700 | 55700 | 55700 | 55700 | 80 |
| 518 | 20230905 | 101000 | 2094088900 | 55700 | 55800 | 55800 | 55700 | 63 |
| 519 | 20230905 | 100900 | 2090578800 | 55800 | 55800 | 55800 | 55800 | 37 |
| 520 | 20230905 | 100800 | 2088514200 | 55800 | 55600 | 55800 | 55600 | 92 |
| 521 | 20230905 | 100700 | 2083392300 | 55600 | 55700 | 55700 | 55600 | 179 |
| 522 | 20230905 | 100600 | 2073432000 | 55700 | 55700 | 55700 | 55700 | 10 |
| 523 | 20230905 | 100500 | 2072875000 | 55700 | 55800 | 55800 | 55700 | 289 |
| 524 | 20230905 | 100400 | 2056752600 | 55900 | 56000 | 56000 | 55900 | 627 |
| 525 | 20230905 | 100300 | 2021675000 | 56100 | 56100 | 56100 | 56000 | 64 |
| 526 | 20230905 | 100200 | 2018086600 | 56100 | 56100 | 56100 | 56100 | 1 |
| 527 | 20230905 | 100100 | 2018030500 | 56000 | 56000 | 56000 | 56000 | 21 |
| 528 | 20230905 | 100000 | 2016854500 | 56000 | 56000 | 56100 | 56000 | 88 |
| 529 | 20230905 | 095900 | 2011925800 | 56000 | 56000 | 56100 | 56000 | 102 |
| 530 | 20230905 | 095800 | 2006213700 | 56000 | 55900 | 56100 | 55900 | 115 |
| 531 | 20230905 | 095700 | 1999772700 | 55900 | 55700 | 55900 | 55700 | 181 |
| 532 | 20230905 | 095600 | 1989665300 | 55700 | 55700 | 55700 | 55600 | 104 |
| 533 | 20230905 | 095500 | 1983875500 | 55600 | 55600 | 55600 | 55600 | 34 |
| 534 | 20230905 | 095400 | 1981985100 | 55600 | 55600 | 55600 | 55600 | 189 |
| 535 | 20230905 | 095300 | 1971476700 | 55600 | 55500 | 55700 | 55500 | 240 |
| 536 | 20230905 | 095200 | 1958143700 | 55500 | 55700 | 55700 | 55500 | 1163 |
| 537 | 20230905 | 095100 | 1893415100 | 55700 | 55700 | 55700 | 55700 | 227 |
| 538 | 20230905 | 095000 | 1880771200 | 55800 | 55700 | 55800 | 55700 | 112 |
| 539 | 20230905 | 094900 | 1874531800 | 55700 | 55800 | 55800 | 55700 | 197 |
| 540 | 20230905 | 094800 | 1863550100 | 55800 | 55900 | 55900 | 55800 | 88 |
| 541 | 20230905 | 094700 | 1858638300 | 55900 | 56000 | 56000 | 55900 | 196 |
| 542 | 20230905 | 094600 | 1847676900 | 56000 | 56000 | 56000 | 56000 | 0 |
| 543 | 20230905 | 094500 | 1847676900 | 56000 | 56000 | 56000 | 56000 | 172 |
| 544 | 20230905 | 094400 | 1838044900 | 56100 | 56000 | 56100 | 56000 | 83 |
| 545 | 20230905 | 094300 | 1833395500 | 56000 | 56000 | 56000 | 56000 | 102 |
| 546 | 20230905 | 094200 | 1827683500 | 55900 | 56000 | 56000 | 55800 | 421 |
| 547 | 20230905 | 094100 | 1804123200 | 56000 | 56300 | 56300 | 56000 | 597 |
| 548 | 20230905 | 094000 | 1770601000 | 56300 | 56300 | 56300 | 56300 | 21 |
| 549 | 20230905 | 093900 | 1769418700 | 56200 | 56200 | 56300 | 56200 | 163 |
| 550 | 20230905 | 093800 | 1760256800 | 56200 | 56300 | 56300 | 56200 | 40 |
| 551 | 20230905 | 093700 | 1758008300 | 56300 | 56200 | 56300 | 56200 | 199 |
| 552 | 20230905 | 093600 | 1746822500 | 56100 | 56400 | 56400 | 56100 | 340 |
| 553 | 20230905 | 093500 | 1727692100 | 56400 | 56300 | 56400 | 56300 | 311 |
| 554 | 20230905 | 093400 | 1710181500 | 56200 | 56400 | 56400 | 56100 | 315 |
| 555 | 20230905 | 093300 | 1692457900 | 56300 | 56800 | 56900 | 56300 | 828 |
| 556 | 20230905 | 093200 | 1645537400 | 56800 | 57000 | 57000 | 56800 | 441 |
| 557 | 20230905 | 093100 | 1620462600 | 57000 | 57500 | 57500 | 56900 | 1360 |
| 558 | 20230905 | 093000 | 1542759000 | 57600 | 57700 | 57700 | 57400 | 381 |
| 559 | 20230905 | 092900 | 1520806500 | 57700 | 57800 | 57900 | 57700 | 496 |
| 560 | 20230905 | 092800 | 1492142700 | 57800 | 57800 | 57900 | 57700 | 662 |
| 561 | 20230905 | 092700 | 1453844700 | 57800 | 57700 | 57800 | 57700 | 831 |
| 562 | 20230905 | 092600 | 1405844600 | 57800 | 57800 | 57900 | 57700 | 770 |
| 563 | 20230905 | 092500 | 1361316600 | 57900 | 57900 | 57900 | 57800 | 610 |
| 564 | 20230905 | 092400 | 1326013300 | 57900 | 57900 | 58000 | 57800 | 1178 |
| 565 | 20230905 | 092300 | 1257786800 | 57900 | 58000 | 58000 | 57900 | 782 |
| 566 | 20230905 | 092200 | 1212454400 | 58000 | 57800 | 58000 | 57700 | 3345 |
| 567 | 20230905 | 092100 | 1019043900 | 57800 | 57700 | 57800 | 57700 | 866 |
| 568 | 20230905 | 092000 | 969057000 | 57700 | 57700 | 57800 | 57700 | 726 |
| 569 | 20230905 | 091900 | 927137900 | 57700 | 57300 | 57800 | 57300 | 3547 |
| 570 | 20230905 | 091800 | 722897400 | 57300 | 57200 | 57300 | 57100 | 673 |
| 571 | 20230905 | 091700 | 684362600 | 57200 | 57200 | 57300 | 57100 | 372 |
| 572 | 20230905 | 091600 | 663082200 | 57200 | 57400 | 57500 | 57100 | 966 |
| 573 | 20230905 | 091500 | 607723900 | 57400 | 57500 | 57500 | 57300 | 391 |
| 574 | 20230905 | 091400 | 585261400 | 57500 | 57500 | 57500 | 57400 | 395 |
| 575 | 20230905 | 091300 | 562570600 | 57500 | 57400 | 57500 | 57300 | 1161 |
| 576 | 20230905 | 091200 | 495866000 | 57300 | 57200 | 57300 | 57200 | 619 |
| 577 | 20230905 | 091100 | 460411900 | 57300 | 57200 | 57300 | 57100 | 595 |
| 578 | 20230905 | 091000 | 426349000 | 57200 | 57300 | 57300 | 57100 | 880 |
| 579 | 20230905 | 090900 | 376013900 | 57300 | 57100 | 57300 | 57100 | 655 |
| 580 | 20230905 | 090800 | 338511700 | 57200 | 57100 | 57200 | 57000 | 430 |
| 581 | 20230905 | 090700 | 313957800 | 57100 | 57100 | 57200 | 57000 | 1223 |
| 582 | 20230905 | 090600 | 244109400 | 57100 | 57000 | 57200 | 56900 | 1420 |
| 583 | 20230905 | 090500 | 163126800 | 56900 | 56600 | 56900 | 56600 | 1180 |
| 584 | 20230905 | 090400 | 96074000 | 56600 | 56200 | 56600 | 56200 | 513 |
| 585 | 20230905 | 090300 | 67117100 | 56100 | 56000 | 56100 | 56000 | 108 |
| 586 | 20230905 | 090200 | 61059000 | 56100 | 56000 | 56100 | 55900 | 186 |
| 587 | 20230905 | 090100 | 50633000 | 56000 | 56100 | 56100 | 55900 | 342 |
| 588 | 20230905 | 090000 | 31471200 | 56400 | 56400 | 56400 | 56400 | 379 |