31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230905 | 184200 | 4417614900 | 53400 | 53400 | 53400 | 53400 | 578 |
| 3 | 20230905 | 184100 | 4417614900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 4 | 20230905 | 184000 | 4417614900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 5 | 20230905 | 183900 | 4417614900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 6 | 20230905 | 183800 | 4417614900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 7 | 20230905 | 183700 | 4417614900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 8 | 20230905 | 183600 | 4417614900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 9 | 20230905 | 183500 | 4417614900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 10 | 20230905 | 183400 | 4417614900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 11 | 20230905 | 183300 | 4417614900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 12 | 20230905 | 183200 | 4417614900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 13 | 20230905 | 183100 | 4417614900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 14 | 20230905 | 183000 | 4417614900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 15 | 20230905 | 182900 | 4417614900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 16 | 20230905 | 182800 | 4417614900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 17 | 20230905 | 182700 | 4417614900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 18 | 20230905 | 182600 | 4417614900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 19 | 20230905 | 182500 | 4417614900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 20 | 20230905 | 182400 | 4417614900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 21 | 20230905 | 182300 | 4417614900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 22 | 20230905 | 182200 | 4417614900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 23 | 20230905 | 182100 | 4417614900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 24 | 20230905 | 182000 | 4417614900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 25 | 20230905 | 181900 | 4417614900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 26 | 20230905 | 181800 | 4417614900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 27 | 20230905 | 181700 | 4417614900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 28 | 20230905 | 181600 | 4417614900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 29 | 20230905 | 181500 | 4417614900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 30 | 20230905 | 181400 | 4417614900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 31 | 20230905 | 181300 | 4417614900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 32 | 20230905 | 181200 | 4417614900 | 53400 | 53400 | 53400 | 53400 | 578 |
| 33 | 20230905 | 181100 | 4417614900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 34 | 20230905 | 181000 | 4417614900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 35 | 20230905 | 180900 | 4417614900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 36 | 20230905 | 180800 | 4417614900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 37 | 20230905 | 180700 | 4417614900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 38 | 20230905 | 180600 | 4417614900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 39 | 20230905 | 180500 | 4417614900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 40 | 20230905 | 180400 | 4417614900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 41 | 20230905 | 180300 | 4417614900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 42 | 20230905 | 180200 | 4417614900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 43 | 20230905 | 180100 | 4417614900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 44 | 20230905 | 180000 | 4417614900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 45 | 20230905 | 175900 | 4417614900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 46 | 20230905 | 175800 | 4417614900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 47 | 20230905 | 175700 | 4417614900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 48 | 20230905 | 175600 | 4417614900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 49 | 20230905 | 175500 | 4417614900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 50 | 20230905 | 175400 | 4417614900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 51 | 20230905 | 175300 | 4417614900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 52 | 20230905 | 175200 | 4417614900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 53 | 20230905 | 175100 | 4417614900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 54 | 20230905 | 175000 | 4417614900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 55 | 20230905 | 174900 | 4417614900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 56 | 20230905 | 174800 | 4417614900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 57 | 20230905 | 174700 | 4417614900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 58 | 20230905 | 174600 | 4417614900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 59 | 20230905 | 174500 | 4417614900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 60 | 20230905 | 174400 | 4417614900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 61 | 20230905 | 174300 | 4417614900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 62 | 20230905 | 174200 | 4417614900 | 53400 | 53400 | 53400 | 53400 | 578 |
| 63 | 20230905 | 174100 | 4417614900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 64 | 20230905 | 174000 | 4417614900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 65 | 20230905 | 173900 | 4417614900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 66 | 20230905 | 173800 | 4417614900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 67 | 20230905 | 173700 | 4417614900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 68 | 20230905 | 173600 | 4417614900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 69 | 20230905 | 173500 | 4417614900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 70 | 20230905 | 173400 | 4417614900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 71 | 20230905 | 173300 | 4417614900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 72 | 20230905 | 173200 | 4417614900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 73 | 20230905 | 173100 | 4417614900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 74 | 20230905 | 173000 | 4417614900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 75 | 20230905 | 172900 | 4417614900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 76 | 20230905 | 172800 | 4417614900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 77 | 20230905 | 172700 | 4417614900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 78 | 20230905 | 172600 | 4417614900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 79 | 20230905 | 172500 | 4417614900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 80 | 20230905 | 172400 | 4417614900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 81 | 20230905 | 172300 | 4417614900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 82 | 20230905 | 172200 | 4417614900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 83 | 20230905 | 172100 | 4417614900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 84 | 20230905 | 172000 | 4417614900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 85 | 20230905 | 171900 | 4417614900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 86 | 20230905 | 171800 | 4417614900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 87 | 20230905 | 171700 | 4417614900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 88 | 20230905 | 171600 | 4417614900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 89 | 20230905 | 171500 | 4417614900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 90 | 20230905 | 171400 | 4417614900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 91 | 20230905 | 171300 | 4417614900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 92 | 20230905 | 171200 | 4417614900 | 53400 | 53400 | 53400 | 53400 | 578 |
| 93 | 20230905 | 171100 | 4417614900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 94 | 20230905 | 171000 | 4417614900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 95 | 20230905 | 170900 | 4417614900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 96 | 20230905 | 170800 | 4417614900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 97 | 20230905 | 170700 | 4417614900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 98 | 20230905 | 170600 | 4417614900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 99 | 20230905 | 170500 | 4417614900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 100 | 20230905 | 170400 | 4417614900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 101 | 20230905 | 170300 | 4417614900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 102 | 20230905 | 170200 | 4417614900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 103 | 20230905 | 170100 | 4417614900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 104 | 20230905 | 170000 | 4417614900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 105 | 20230905 | 165900 | 4417614900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 106 | 20230905 | 165800 | 4417614900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 107 | 20230905 | 165700 | 4417614900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 108 | 20230905 | 165600 | 4417614900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 109 | 20230905 | 165500 | 4417614900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 110 | 20230905 | 165400 | 4417614900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 111 | 20230905 | 165300 | 4417614900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 112 | 20230905 | 165200 | 4417614900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 113 | 20230905 | 165100 | 4417614900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 114 | 20230905 | 165000 | 4417614900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 115 | 20230905 | 164900 | 4417614900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 116 | 20230905 | 164800 | 4417614900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 117 | 20230905 | 164700 | 4417614900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 118 | 20230905 | 164600 | 4417614900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 119 | 20230905 | 164500 | 4417614900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 120 | 20230905 | 164400 | 4417614900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 121 | 20230905 | 164300 | 4417614900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 122 | 20230905 | 164200 | 4417614900 | 53400 | 53400 | 53400 | 53400 | 578 |
| 123 | 20230905 | 164100 | 4417614900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 124 | 20230905 | 164000 | 4417614900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 125 | 20230905 | 163900 | 4417614900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 126 | 20230905 | 163800 | 4417614900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 127 | 20230905 | 163700 | 4417614900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 128 | 20230905 | 163600 | 4417614900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 129 | 20230905 | 163500 | 4417614900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 130 | 20230905 | 163400 | 4417614900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 131 | 20230905 | 163300 | 4417614900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 132 | 20230905 | 163200 | 4417614900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 133 | 20230905 | 163100 | 4417614900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 134 | 20230905 | 163000 | 4417614900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 135 | 20230905 | 162900 | 4417614900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 136 | 20230905 | 162800 | 4417614900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 137 | 20230905 | 162700 | 4417614900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 138 | 20230905 | 162600 | 4417614900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 139 | 20230905 | 162500 | 4417614900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 140 | 20230905 | 162400 | 4417614900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 141 | 20230905 | 162300 | 4417614900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 142 | 20230905 | 162200 | 4417614900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 143 | 20230905 | 162100 | 4417614900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 144 | 20230905 | 162000 | 4417614900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 145 | 20230905 | 161900 | 4417614900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 146 | 20230905 | 161800 | 4417614900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 147 | 20230905 | 161700 | 4417614900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 148 | 20230905 | 161600 | 4417614900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 149 | 20230905 | 161500 | 4417614900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 150 | 20230905 | 161400 | 4417614900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 151 | 20230905 | 161300 | 4417614900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 152 | 20230905 | 161200 | 4417614900 | 53400 | 53400 | 53400 | 53400 | 578 |
| 153 | 20230905 | 161100 | 4417614900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 154 | 20230905 | 161000 | 4417614900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 155 | 20230905 | 160900 | 4417614900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 156 | 20230905 | 160800 | 4417614900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 157 | 20230905 | 160700 | 4417614900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 158 | 20230905 | 160600 | 4417614900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 159 | 20230905 | 160500 | 4417614900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 160 | 20230905 | 160400 | 4417614900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 161 | 20230905 | 160300 | 4417614900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 162 | 20230905 | 160200 | 4417614900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 163 | 20230905 | 160100 | 4417614900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 164 | 20230905 | 160000 | 4417614900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 165 | 20230905 | 155900 | 4417614900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 166 | 20230905 | 155800 | 4417614900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 167 | 20230905 | 155700 | 4417614900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 168 | 20230905 | 155600 | 4417614900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 169 | 20230905 | 155500 | 4417614900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 170 | 20230905 | 155400 | 4417614900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 171 | 20230905 | 155300 | 4417614900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 172 | 20230905 | 155200 | 4417614900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 173 | 20230905 | 155100 | 4417614900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 174 | 20230905 | 155000 | 4417614900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 175 | 20230905 | 154900 | 4417614900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 176 | 20230905 | 154800 | 4417614900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 177 | 20230905 | 154700 | 4417614900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 178 | 20230905 | 154600 | 4417614900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 179 | 20230905 | 154500 | 4417614900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 180 | 20230905 | 154400 | 4417614900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 181 | 20230905 | 154300 | 4417614900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 182 | 20230905 | 154200 | 4417614900 | 53400 | 53400 | 53400 | 53400 | 578 |
| 183 | 20230905 | 154100 | 4417614900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 184 | 20230905 | 154000 | 4417614900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 185 | 20230905 | 153900 | 4417614900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 186 | 20230905 | 153800 | 4417614900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 187 | 20230905 | 153700 | 4417614900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 188 | 20230905 | 153600 | 4417614900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 189 | 20230905 | 153500 | 4417614900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 190 | 20230905 | 153400 | 4417614900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 191 | 20230905 | 153300 | 4417614900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 192 | 20230905 | 153200 | 4417614900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 193 | 20230905 | 153100 | 4417614900 | 53400 | 53400 | 53400 | 53400 | 0 |
| 194 | 20230905 | 153000 | 4417614900 | 53400 | 53400 | 53400 | 53400 | 578 |
| 195 | 20230905 | 152900 | 4386749700 | 53400 | 53400 | 53400 | 53400 | 0 |
| 196 | 20230905 | 152800 | 4386749700 | 53400 | 53400 | 53400 | 53400 | 0 |
| 197 | 20230905 | 152700 | 4386749700 | 53400 | 53400 | 53400 | 53400 | 0 |
| 198 | 20230905 | 152600 | 4386749700 | 53400 | 53400 | 53400 | 53400 | 0 |
| 199 | 20230905 | 152500 | 4386749700 | 53400 | 53400 | 53400 | 53400 | 0 |
| 200 | 20230905 | 152400 | 4386749700 | 53400 | 53400 | 53400 | 53400 | 0 |
| 201 | 20230905 | 152300 | 4386749700 | 53400 | 53400 | 53400 | 53400 | 0 |
| 202 | 20230905 | 152200 | 4386749700 | 53400 | 53400 | 53400 | 53400 | 0 |
| 203 | 20230905 | 152100 | 4386749700 | 53400 | 53400 | 53400 | 53400 | 0 |
| 204 | 20230905 | 152000 | 4386749700 | 53400 | 53400 | 53400 | 53400 | 0 |
| 205 | 20230905 | 151900 | 4386749700 | 53400 | 53200 | 53400 | 53100 | 445 |
| 206 | 20230905 | 151800 | 4363017600 | 53300 | 53100 | 53300 | 53100 | 38 |
| 207 | 20230905 | 151700 | 4360993500 | 53300 | 53100 | 53300 | 53100 | 94 |
| 208 | 20230905 | 151600 | 4355989000 | 53100 | 53100 | 53300 | 53100 | 73 |
| 209 | 20230905 | 151500 | 4352108900 | 53200 | 53200 | 53200 | 53100 | 35 |
| 210 | 20230905 | 151400 | 4350248800 | 53200 | 53200 | 53300 | 53100 | 61 |
| 211 | 20230905 | 151300 | 4347004600 | 53200 | 53300 | 53300 | 53200 | 10 |
| 212 | 20230905 | 151200 | 4346472400 | 53200 | 53300 | 53300 | 53100 | 83 |
| 213 | 20230905 | 151100 | 4342055300 | 53300 | 53300 | 53300 | 53200 | 113 |
| 214 | 20230905 | 151000 | 4336033200 | 53200 | 53200 | 53200 | 53100 | 217 |
| 215 | 20230905 | 150900 | 4324489700 | 53100 | 53100 | 53100 | 53000 | 529 |
| 216 | 20230905 | 150800 | 4296418100 | 53100 | 53000 | 53100 | 53000 | 76 |
| 217 | 20230905 | 150700 | 4292383800 | 53100 | 53000 | 53100 | 53000 | 33 |
| 218 | 20230905 | 150600 | 4290633400 | 53000 | 53000 | 53100 | 53000 | 226 |
| 219 | 20230905 | 150500 | 4278647800 | 53000 | 53000 | 53100 | 53000 | 161 |
| 220 | 20230905 | 150400 | 4270111700 | 53000 | 53000 | 53000 | 53000 | 14 |
| 221 | 20230905 | 150300 | 4269369700 | 53100 | 53100 | 53100 | 53000 | 241 |
| 222 | 20230905 | 150200 | 4256591600 | 53100 | 53000 | 53100 | 53000 | 82 |
| 223 | 20230905 | 150100 | 4252245000 | 52900 | 53000 | 53100 | 52900 | 80 |
| 224 | 20230905 | 150000 | 4248004100 | 53000 | 53100 | 53100 | 53000 | 175 |
| 225 | 20230905 | 145900 | 4238726400 | 53100 | 53000 | 53100 | 53000 | 303 |
| 226 | 20230905 | 145800 | 4222643600 | 53000 | 52900 | 53000 | 52900 | 139 |
| 227 | 20230905 | 145700 | 4215286900 | 52900 | 53000 | 53000 | 52900 | 307 |
| 228 | 20230905 | 145600 | 4199030300 | 52900 | 52900 | 53000 | 52900 | 83 |
| 229 | 20230905 | 145500 | 4194633600 | 52900 | 52900 | 52900 | 52900 | 66 |
| 230 | 20230905 | 145400 | 4191142200 | 52900 | 52900 | 53000 | 52900 | 226 |
| 231 | 20230905 | 145300 | 4179184800 | 52900 | 52900 | 53000 | 52900 | 39 |
| 232 | 20230905 | 145200 | 4177119100 | 52900 | 52900 | 52900 | 52800 | 88 |
| 233 | 20230905 | 145100 | 4172470300 | 52900 | 52900 | 53000 | 52800 | 239 |
| 234 | 20230905 | 145000 | 4159836200 | 52900 | 52900 | 52900 | 52800 | 55 |
| 235 | 20230905 | 144900 | 4156927000 | 52900 | 53000 | 53000 | 52900 | 50 |
| 236 | 20230905 | 144800 | 4154278200 | 52900 | 52800 | 53000 | 52800 | 319 |
| 237 | 20230905 | 144700 | 4137420700 | 52900 | 52800 | 52900 | 52800 | 322 |
| 238 | 20230905 | 144600 | 4120408500 | 52800 | 53000 | 53000 | 52800 | 154 |
| 239 | 20230905 | 144500 | 4112258700 | 53000 | 52900 | 53000 | 52900 | 222 |
| 240 | 20230905 | 144400 | 4100512700 | 52900 | 52900 | 53000 | 52900 | 69 |
| 241 | 20230905 | 144300 | 4096860200 | 52900 | 52900 | 53000 | 52800 | 81 |
| 242 | 20230905 | 144200 | 4092569800 | 52800 | 52900 | 53000 | 52800 | 225 |
| 243 | 20230905 | 144100 | 4080671800 | 52900 | 53000 | 53000 | 52900 | 199 |
| 244 | 20230905 | 144000 | 4070141100 | 52900 | 53000 | 53000 | 52900 | 79 |
| 245 | 20230905 | 143900 | 4065954800 | 52800 | 52900 | 53000 | 52800 | 312 |
| 246 | 20230905 | 143800 | 4049459700 | 52900 | 52900 | 53000 | 52900 | 67 |
| 247 | 20230905 | 143700 | 4045910200 | 52900 | 52900 | 53000 | 52900 | 65 |
| 248 | 20230905 | 143600 | 4042466500 | 52800 | 52900 | 53000 | 52800 | 189 |
| 249 | 20230905 | 143500 | 4032467200 | 53000 | 53000 | 53000 | 52900 | 90 |
| 250 | 20230905 | 143400 | 4027699100 | 53000 | 52800 | 53000 | 52800 | 809 |
| 251 | 20230905 | 143300 | 3984823800 | 52900 | 52900 | 53000 | 52800 | 244 |
| 252 | 20230905 | 143200 | 3971919600 | 52900 | 52900 | 52900 | 52800 | 47 |
| 253 | 20230905 | 143100 | 3969436500 | 52900 | 52900 | 53000 | 52800 | 113 |
| 254 | 20230905 | 143000 | 3963456900 | 52900 | 52800 | 52900 | 52800 | 178 |
| 255 | 20230905 | 142900 | 3954055700 | 52900 | 53000 | 53000 | 52800 | 111 |
| 256 | 20230905 | 142800 | 3948180500 | 52900 | 52800 | 53000 | 52800 | 115 |
| 257 | 20230905 | 142700 | 3942094800 | 52800 | 52900 | 53000 | 52800 | 188 |
| 258 | 20230905 | 142600 | 3932162900 | 52900 | 52900 | 52900 | 52900 | 44 |
| 259 | 20230905 | 142500 | 3929835300 | 52900 | 52800 | 53000 | 52800 | 89 |
| 260 | 20230905 | 142400 | 3925125600 | 52900 | 52900 | 52900 | 52800 | 252 |
| 261 | 20230905 | 142300 | 3911806400 | 52900 | 52900 | 53000 | 52900 | 49 |
| 262 | 20230905 | 142200 | 3909211700 | 52900 | 52900 | 52900 | 52800 | 44 |
| 263 | 20230905 | 142100 | 3906885200 | 52800 | 53000 | 53000 | 52800 | 666 |
| 264 | 20230905 | 142000 | 3871670200 | 53000 | 53000 | 53000 | 52900 | 67 |
| 265 | 20230905 | 141900 | 3868120800 | 53000 | 52900 | 53000 | 52900 | 28 |
| 266 | 20230905 | 141800 | 3866637900 | 52900 | 53100 | 53100 | 52900 | 243 |
| 267 | 20230905 | 141700 | 3853771300 | 53000 | 52900 | 53100 | 52900 | 39 |
| 268 | 20230905 | 141600 | 3851705500 | 52900 | 52900 | 53000 | 52900 | 251 |
| 269 | 20230905 | 141500 | 3838405000 | 52900 | 52900 | 53000 | 52900 | 232 |
| 270 | 20230905 | 141400 | 3826128900 | 52900 | 52900 | 53000 | 52900 | 91 |
| 271 | 20230905 | 141300 | 3821311100 | 52900 | 52900 | 53000 | 52900 | 91 |
| 272 | 20230905 | 141200 | 3816489600 | 52900 | 53000 | 53000 | 52900 | 168 |
| 273 | 20230905 | 141100 | 3807596200 | 53000 | 53000 | 53000 | 53000 | 142 |
| 274 | 20230905 | 141000 | 3800070200 | 53000 | 53100 | 53100 | 53000 | 140 |
| 275 | 20230905 | 140900 | 3792638800 | 53000 | 53000 | 53000 | 53000 | 164 |
| 276 | 20230905 | 140800 | 3783946800 | 53000 | 53000 | 53100 | 53000 | 31 |
| 277 | 20230905 | 140700 | 3782302300 | 53100 | 53100 | 53100 | 53000 | 192 |
| 278 | 20230905 | 140600 | 3772114500 | 53000 | 53000 | 53100 | 53000 | 175 |
| 279 | 20230905 | 140500 | 3762838100 | 53100 | 53000 | 53100 | 53000 | 99 |
| 280 | 20230905 | 140400 | 3757585000 | 53000 | 53000 | 53100 | 53000 | 231 |
| 281 | 20230905 | 140300 | 3745338800 | 53100 | 53100 | 53100 | 53000 | 232 |
| 282 | 20230905 | 140200 | 3733036400 | 53000 | 53000 | 53100 | 53000 | 64 |
| 283 | 20230905 | 140100 | 3729641700 | 53000 | 53100 | 53100 | 53000 | 89 |
| 284 | 20230905 | 140000 | 3724919500 | 53100 | 53000 | 53100 | 53000 | 191 |
| 285 | 20230905 | 135900 | 3714790100 | 53100 | 53000 | 53100 | 53000 | 100 |
| 286 | 20230905 | 135800 | 3709487900 | 53000 | 53000 | 53100 | 53000 | 85 |
| 287 | 20230905 | 135700 | 3704977800 | 53000 | 53100 | 53100 | 53000 | 268 |
| 288 | 20230905 | 135600 | 3690769800 | 53100 | 53100 | 53200 | 53000 | 61 |
| 289 | 20230905 | 135500 | 3687529000 | 53000 | 53000 | 53100 | 53000 | 105 |
| 290 | 20230905 | 135400 | 3681956600 | 53100 | 53100 | 53100 | 53000 | 288 |
| 291 | 20230905 | 135300 | 3666674100 | 53100 | 53100 | 53200 | 53100 | 35 |
| 292 | 20230905 | 135200 | 3664813000 | 53200 | 53100 | 53200 | 53100 | 92 |
| 293 | 20230905 | 135100 | 3659923200 | 53200 | 53000 | 53200 | 53000 | 211 |
| 294 | 20230905 | 135000 | 3648731400 | 53100 | 53000 | 53100 | 53000 | 146 |
| 295 | 20230905 | 134900 | 3640989000 | 53100 | 53100 | 53100 | 53000 | 63 |
| 296 | 20230905 | 134800 | 3637645200 | 53100 | 53000 | 53100 | 53000 | 215 |
| 297 | 20230905 | 134700 | 3626244700 | 53000 | 53000 | 53100 | 53000 | 98 |
| 298 | 20230905 | 134600 | 3621047800 | 53000 | 53000 | 53100 | 53000 | 61 |
| 299 | 20230905 | 134500 | 3617811600 | 53000 | 53100 | 53200 | 53000 | 551 |
| 300 | 20230905 | 134400 | 3588564900 | 53100 | 53100 | 53200 | 53100 | 93 |
| 301 | 20230905 | 134300 | 3583625800 | 53100 | 53200 | 53200 | 53100 | 46 |
| 302 | 20230905 | 134200 | 3581179200 | 53100 | 53100 | 53300 | 53100 | 257 |
| 303 | 20230905 | 134100 | 3567521900 | 53200 | 53100 | 53200 | 53100 | 50 |
| 304 | 20230905 | 134000 | 3564864300 | 53100 | 53200 | 53200 | 53100 | 113 |
| 305 | 20230905 | 133900 | 3558859200 | 53200 | 52900 | 53200 | 52900 | 659 |
| 306 | 20230905 | 133800 | 3523876900 | 53000 | 53000 | 53000 | 53000 | 28 |
| 307 | 20230905 | 133700 | 3522392900 | 53000 | 52900 | 53000 | 52900 | 107 |
| 308 | 20230905 | 133600 | 3516728600 | 52900 | 53000 | 53000 | 52900 | 210 |
| 309 | 20230905 | 133500 | 3505613500 | 52900 | 52900 | 52900 | 52900 | 29 |
| 310 | 20230905 | 133400 | 3504079400 | 53000 | 52900 | 53000 | 52900 | 95 |
| 311 | 20230905 | 133300 | 3499044800 | 53000 | 53000 | 53000 | 52900 | 335 |
| 312 | 20230905 | 133200 | 3481305200 | 53000 | 52800 | 53000 | 52800 | 119 |
| 313 | 20230905 | 133100 | 3475005000 | 52800 | 52600 | 52800 | 52600 | 86 |
| 314 | 20230905 | 133000 | 3470467700 | 52700 | 52800 | 52800 | 52600 | 266 |
| 315 | 20230905 | 132900 | 3456446300 | 52800 | 52800 | 52900 | 52800 | 78 |
| 316 | 20230905 | 132800 | 3452323900 | 52700 | 52800 | 52800 | 52700 | 30 |
| 317 | 20230905 | 132700 | 3450740900 | 52800 | 52700 | 52800 | 52600 | 254 |
| 318 | 20230905 | 132600 | 3437357900 | 52800 | 52800 | 52900 | 52700 | 47 |
| 319 | 20230905 | 132500 | 3434874500 | 52800 | 52800 | 52900 | 52800 | 52 |
| 320 | 20230905 | 132400 | 3432125700 | 52800 | 52700 | 52900 | 52700 | 61 |
| 321 | 20230905 | 132300 | 3428901200 | 52700 | 52800 | 52900 | 52600 | 334 |
| 322 | 20230905 | 132200 | 3411298200 | 52800 | 52700 | 52800 | 52700 | 85 |
| 323 | 20230905 | 132100 | 3406810700 | 52800 | 52900 | 52900 | 52700 | 115 |
| 324 | 20230905 | 132000 | 3400737200 | 52900 | 52800 | 52900 | 52700 | 131 |
| 325 | 20230905 | 131900 | 3393822500 | 52800 | 52800 | 52900 | 52800 | 83 |
| 326 | 20230905 | 131800 | 3389434300 | 52800 | 52800 | 52800 | 52700 | 88 |
| 327 | 20230905 | 131700 | 3384789100 | 52800 | 52700 | 52800 | 52700 | 77 |
| 328 | 20230905 | 131600 | 3380726700 | 52800 | 52800 | 52800 | 52800 | 84 |
| 329 | 20230905 | 131500 | 3376291500 | 52800 | 52800 | 52900 | 52700 | 154 |
| 330 | 20230905 | 131400 | 3368161400 | 52800 | 52800 | 52900 | 52700 | 77 |
| 331 | 20230905 | 131300 | 3364093200 | 52800 | 52800 | 52800 | 52800 | 67 |
| 332 | 20230905 | 131200 | 3360555600 | 52900 | 52900 | 53000 | 52800 | 158 |
| 333 | 20230905 | 131100 | 3352196400 | 52900 | 52800 | 52900 | 52800 | 45 |
| 334 | 20230905 | 131000 | 3349817400 | 52800 | 52900 | 52900 | 52800 | 88 |
| 335 | 20230905 | 130900 | 3345164600 | 52900 | 52900 | 52900 | 52700 | 181 |
| 336 | 20230905 | 130800 | 3335598900 | 52900 | 52900 | 52900 | 52800 | 77 |
| 337 | 20230905 | 130700 | 3331527100 | 52800 | 52800 | 52900 | 52800 | 54 |
| 338 | 20230905 | 130600 | 3328674100 | 52900 | 52900 | 52900 | 52700 | 167 |
| 339 | 20230905 | 130500 | 3319853200 | 52900 | 52900 | 52900 | 52700 | 160 |
| 340 | 20230905 | 130400 | 3311403900 | 52900 | 52800 | 53000 | 52800 | 221 |
| 341 | 20230905 | 130300 | 3299711500 | 52800 | 52900 | 52900 | 52700 | 180 |
| 342 | 20230905 | 130200 | 3290203300 | 52900 | 52900 | 53000 | 52900 | 71 |
| 343 | 20230905 | 130100 | 3286444200 | 52900 | 52800 | 53100 | 52800 | 184 |
| 344 | 20230905 | 130000 | 3276698800 | 52800 | 52800 | 53000 | 52800 | 104 |
| 345 | 20230905 | 125900 | 3271207400 | 52900 | 52900 | 53000 | 52700 | 2542 |
| 346 | 20230905 | 125800 | 3136972600 | 52900 | 52900 | 52900 | 52900 | 15 |
| 347 | 20230905 | 125700 | 3136179100 | 52900 | 52800 | 53000 | 52800 | 146 |
| 348 | 20230905 | 125600 | 3128460600 | 52900 | 52800 | 52900 | 52800 | 134 |
| 349 | 20230905 | 125500 | 3121379500 | 52800 | 52900 | 52900 | 52800 | 617 |
| 350 | 20230905 | 125400 | 3088776300 | 52900 | 53000 | 53100 | 52900 | 309 |
| 351 | 20230905 | 125300 | 3072421600 | 53000 | 52900 | 53000 | 52900 | 76 |
| 352 | 20230905 | 125200 | 3068395600 | 53000 | 53000 | 53000 | 53000 | 44 |
| 353 | 20230905 | 125100 | 3066063600 | 53000 | 52900 | 53100 | 52900 | 184 |
| 354 | 20230905 | 125000 | 3056315800 | 52900 | 52900 | 53000 | 52900 | 139 |
| 355 | 20230905 | 124900 | 3048952900 | 52900 | 53000 | 53000 | 52900 | 104 |
| 356 | 20230905 | 124800 | 3043447500 | 52900 | 52900 | 52900 | 52900 | 103 |
| 357 | 20230905 | 124700 | 3037998800 | 52900 | 53000 | 53000 | 52900 | 93 |
| 358 | 20230905 | 124600 | 3033073200 | 52900 | 52900 | 52900 | 52800 | 93 |
| 359 | 20230905 | 124500 | 3028156200 | 52900 | 52900 | 53000 | 52800 | 110 |
| 360 | 20230905 | 124400 | 3022337200 | 52900 | 53000 | 53000 | 52900 | 78 |
| 361 | 20230905 | 124300 | 3018203700 | 52900 | 53000 | 53000 | 52900 | 83 |
| 362 | 20230905 | 124200 | 3013808000 | 52900 | 52900 | 52900 | 52900 | 164 |
| 363 | 20230905 | 124100 | 3005132400 | 52900 | 52900 | 53000 | 52900 | 46 |
| 364 | 20230905 | 124000 | 3002696600 | 53000 | 52800 | 53000 | 52800 | 81 |
| 365 | 20230905 | 123900 | 2998410300 | 52900 | 53000 | 53000 | 52800 | 213 |
| 366 | 20230905 | 123800 | 2987148300 | 52900 | 52900 | 52900 | 52900 | 39 |
| 367 | 20230905 | 123700 | 2985085200 | 53000 | 52900 | 53000 | 52900 | 97 |
| 368 | 20230905 | 123600 | 2979950700 | 52900 | 52900 | 53000 | 52900 | 211 |
| 369 | 20230905 | 123500 | 2968786200 | 52900 | 52900 | 53000 | 52900 | 118 |
| 370 | 20230905 | 123400 | 2962542000 | 52900 | 52900 | 53000 | 52900 | 52 |
| 371 | 20230905 | 123300 | 2959788000 | 53000 | 52900 | 53000 | 52800 | 233 |
| 372 | 20230905 | 123200 | 2947465200 | 52900 | 53000 | 53000 | 52900 | 209 |
| 373 | 20230905 | 123100 | 2936400500 | 52900 | 52900 | 53000 | 52900 | 86 |
| 374 | 20230905 | 123000 | 2931847900 | 52900 | 52900 | 52900 | 52900 | 122 |
| 375 | 20230905 | 122900 | 2925394100 | 52900 | 52900 | 53000 | 52800 | 146 |
| 376 | 20230905 | 122800 | 2917668100 | 53000 | 52500 | 53000 | 52500 | 960 |
| 377 | 20230905 | 122700 | 2866883300 | 52500 | 52600 | 52600 | 52500 | 291 |
| 378 | 20230905 | 122600 | 2851578900 | 52600 | 52600 | 52700 | 52600 | 85 |
| 379 | 20230905 | 122500 | 2847101300 | 52600 | 52600 | 52700 | 52600 | 131 |
| 380 | 20230905 | 122400 | 2840207500 | 52700 | 52600 | 52700 | 52600 | 126 |
| 381 | 20230905 | 122300 | 2833577900 | 52700 | 52700 | 52700 | 52600 | 102 |
| 382 | 20230905 | 122200 | 2828204500 | 52600 | 52600 | 52700 | 52600 | 143 |
| 383 | 20230905 | 122100 | 2820679500 | 52600 | 52600 | 52700 | 52600 | 136 |
| 384 | 20230905 | 122000 | 2813521200 | 52600 | 52500 | 52600 | 52500 | 48 |
| 385 | 20230905 | 121900 | 2810996600 | 52600 | 52500 | 52700 | 52500 | 68 |
| 386 | 20230905 | 121800 | 2807418500 | 52500 | 52600 | 52700 | 52500 | 322 |
| 387 | 20230905 | 121700 | 2790477700 | 52600 | 52600 | 52700 | 52600 | 62 |
| 388 | 20230905 | 121600 | 2787215000 | 52600 | 52700 | 52800 | 52600 | 104 |
| 389 | 20230905 | 121500 | 2781732300 | 52600 | 52700 | 52700 | 52500 | 957 |
| 390 | 20230905 | 121400 | 2731426500 | 52700 | 52700 | 52700 | 52700 | 38 |
| 391 | 20230905 | 121300 | 2729423900 | 52800 | 52600 | 52800 | 52600 | 95 |
| 392 | 20230905 | 121200 | 2724414100 | 52600 | 52700 | 52700 | 52600 | 315 |
| 393 | 20230905 | 121100 | 2707828100 | 52600 | 52600 | 52700 | 52600 | 195 |
| 394 | 20230905 | 121000 | 2697568600 | 52600 | 52600 | 52700 | 52600 | 91 |
| 395 | 20230905 | 120900 | 2692776900 | 52600 | 52800 | 52800 | 52600 | 135 |
| 396 | 20230905 | 120800 | 2685665000 | 52700 | 52700 | 52800 | 52700 | 69 |
| 397 | 20230905 | 120700 | 2682024900 | 52700 | 52800 | 52800 | 52700 | 68 |
| 398 | 20230905 | 120600 | 2678436300 | 52700 | 52700 | 52900 | 52700 | 163 |
| 399 | 20230905 | 120500 | 2669837200 | 52800 | 52700 | 52800 | 52700 | 121 |
| 400 | 20230905 | 120400 | 2663455000 | 52700 | 52700 | 52800 | 52700 | 34 |
| 401 | 20230905 | 120300 | 2661663100 | 52800 | 52700 | 52800 | 52700 | 225 |
| 402 | 20230905 | 120200 | 2649795600 | 52700 | 52700 | 52800 | 52700 | 108 |
| 403 | 20230905 | 120100 | 2644100300 | 52700 | 52700 | 52700 | 52700 | 80 |
| 404 | 20230905 | 120000 | 2639884300 | 52800 | 52600 | 52800 | 52600 | 228 |
| 405 | 20230905 | 115900 | 2627867900 | 52600 | 52700 | 52700 | 52600 | 51 |
| 406 | 20230905 | 115800 | 2625182100 | 52600 | 52600 | 52700 | 52600 | 239 |
| 407 | 20230905 | 115700 | 2612600800 | 52600 | 52600 | 52700 | 52600 | 239 |
| 408 | 20230905 | 115600 | 2600026200 | 52600 | 52700 | 52700 | 52600 | 614 |
| 409 | 20230905 | 115500 | 2567678300 | 52800 | 52700 | 52800 | 52700 | 188 |
| 410 | 20230905 | 115400 | 2557762100 | 52800 | 52800 | 52900 | 52700 | 232 |
| 411 | 20230905 | 115300 | 2545507000 | 52800 | 52800 | 52900 | 52800 | 88 |
| 412 | 20230905 | 115200 | 2540857100 | 52800 | 52800 | 52800 | 52800 | 20 |
| 413 | 20230905 | 115100 | 2539801100 | 52900 | 52700 | 52900 | 52700 | 205 |
| 414 | 20230905 | 115000 | 2528987200 | 52700 | 52700 | 52800 | 52700 | 117 |
| 415 | 20230905 | 114900 | 2522814800 | 52700 | 52800 | 52800 | 52700 | 32 |
| 416 | 20230905 | 114800 | 2521126400 | 52800 | 52800 | 52900 | 52700 | 252 |
| 417 | 20230905 | 114700 | 2507821300 | 52800 | 52700 | 52800 | 52700 | 65 |
| 418 | 20230905 | 114600 | 2504389600 | 52700 | 52800 | 52800 | 52700 | 45 |
| 419 | 20230905 | 114500 | 2502015200 | 52800 | 52600 | 52800 | 52600 | 415 |
| 420 | 20230905 | 114400 | 2480127000 | 52600 | 52700 | 52700 | 52600 | 175 |
| 421 | 20230905 | 114300 | 2470909700 | 52700 | 52600 | 52700 | 52600 | 85 |
| 422 | 20230905 | 114200 | 2466432500 | 52600 | 52600 | 52700 | 52600 | 238 |
| 423 | 20230905 | 114100 | 2453908500 | 52600 | 52800 | 52800 | 52600 | 92 |
| 424 | 20230905 | 114000 | 2449057700 | 52700 | 52700 | 52800 | 52600 | 211 |
| 425 | 20230905 | 113900 | 2437939200 | 52700 | 52700 | 52800 | 52700 | 211 |
| 426 | 20230905 | 113800 | 2426815700 | 52700 | 52700 | 52800 | 52700 | 119 |
| 427 | 20230905 | 113700 | 2420539600 | 52800 | 52700 | 52800 | 52700 | 95 |
| 428 | 20230905 | 113600 | 2415528000 | 52700 | 52800 | 52800 | 52700 | 121 |
| 429 | 20230905 | 113500 | 2409148100 | 52700 | 52700 | 52800 | 52700 | 175 |
| 430 | 20230905 | 113400 | 2399923100 | 52700 | 52700 | 52800 | 52700 | 115 |
| 431 | 20230905 | 113300 | 2393853500 | 52700 | 52900 | 52900 | 52700 | 144 |
| 432 | 20230905 | 113200 | 2386256500 | 52800 | 52800 | 52800 | 52700 | 233 |
| 433 | 20230905 | 113100 | 2373956100 | 52800 | 52700 | 52800 | 52700 | 954 |
| 434 | 20230905 | 113000 | 2323590700 | 52700 | 52700 | 52800 | 52700 | 192 |
| 435 | 20230905 | 112900 | 2313466200 | 52800 | 52700 | 52800 | 52700 | 297 |
| 436 | 20230905 | 112800 | 2297809200 | 52800 | 52800 | 52800 | 52800 | 53 |
| 437 | 20230905 | 112700 | 2295010800 | 52800 | 52800 | 52900 | 52800 | 184 |
| 438 | 20230905 | 112600 | 2285292200 | 52900 | 52800 | 52900 | 52800 | 66 |
| 439 | 20230905 | 112500 | 2281801200 | 52800 | 52800 | 52800 | 52800 | 297 |
| 440 | 20230905 | 112400 | 2266119600 | 52800 | 52900 | 52900 | 52800 | 91 |
| 441 | 20230905 | 112300 | 2261312800 | 52900 | 52900 | 53000 | 52900 | 80 |
| 442 | 20230905 | 112200 | 2257074700 | 53000 | 52800 | 53000 | 52800 | 103 |
| 443 | 20230905 | 112100 | 2251621800 | 52800 | 52900 | 52900 | 52800 | 214 |
| 444 | 20230905 | 112000 | 2240312500 | 52900 | 52800 | 53000 | 52800 | 116 |
| 445 | 20230905 | 111900 | 2234173700 | 52800 | 52900 | 52900 | 52800 | 16 |
| 446 | 20230905 | 111800 | 2233327500 | 53000 | 52900 | 53000 | 52800 | 109 |
| 447 | 20230905 | 111700 | 2227567100 | 53000 | 52900 | 53000 | 52800 | 252 |
| 448 | 20230905 | 111600 | 2214232600 | 52900 | 52900 | 52900 | 52800 | 52 |
| 449 | 20230905 | 111500 | 2211483100 | 53000 | 53000 | 53100 | 52900 | 482 |
| 450 | 20230905 | 111400 | 2185978100 | 53000 | 53000 | 53000 | 52900 | 80 |
| 451 | 20230905 | 111300 | 2181738200 | 53000 | 53000 | 53100 | 53000 | 57 |
| 452 | 20230905 | 111200 | 2178714200 | 53000 | 53100 | 53100 | 53000 | 76 |
| 453 | 20230905 | 111100 | 2174686000 | 53100 | 53000 | 53100 | 53000 | 61 |
| 454 | 20230905 | 111000 | 2171448100 | 53100 | 53100 | 53100 | 53100 | 135 |
| 455 | 20230905 | 110900 | 2164279600 | 53100 | 53000 | 53100 | 53000 | 111 |
| 456 | 20230905 | 110800 | 2158393200 | 53000 | 53000 | 53100 | 53000 | 60 |
| 457 | 20230905 | 110700 | 2155210000 | 53100 | 53000 | 53100 | 53000 | 117 |
| 458 | 20230905 | 110600 | 2149003700 | 53000 | 53000 | 53000 | 52900 | 134 |
| 459 | 20230905 | 110500 | 2141905200 | 53000 | 53100 | 53100 | 53000 | 60 |
| 460 | 20230905 | 110400 | 2138721900 | 53100 | 53100 | 53100 | 53100 | 19 |
| 461 | 20230905 | 110300 | 2137713000 | 53000 | 53100 | 53100 | 53000 | 234 |
| 462 | 20230905 | 110200 | 2125303100 | 53100 | 53100 | 53100 | 53000 | 105 |
| 463 | 20230905 | 110100 | 2119727800 | 53000 | 53000 | 53000 | 53000 | 0 |
| 464 | 20230905 | 110000 | 2119727800 | 53000 | 53100 | 53100 | 52900 | 178 |
| 465 | 20230905 | 105900 | 2110302400 | 53100 | 53100 | 53100 | 53100 | 63 |
| 466 | 20230905 | 105800 | 2106957100 | 53000 | 53100 | 53100 | 53000 | 280 |
| 467 | 20230905 | 105700 | 2092116900 | 53000 | 53100 | 53100 | 53000 | 131 |
| 468 | 20230905 | 105600 | 2085168400 | 53100 | 53100 | 53100 | 53100 | 130 |
| 469 | 20230905 | 105500 | 2078265400 | 53000 | 53100 | 53100 | 53000 | 36 |
| 470 | 20230905 | 105400 | 2076356500 | 53100 | 53100 | 53100 | 53000 | 129 |
| 471 | 20230905 | 105300 | 2069512400 | 53100 | 53200 | 53200 | 53100 | 87 |
| 472 | 20230905 | 105200 | 2064890700 | 53200 | 53100 | 53200 | 53100 | 126 |
| 473 | 20230905 | 105100 | 2058193900 | 53100 | 53100 | 53100 | 53000 | 152 |
| 474 | 20230905 | 105000 | 2050129200 | 53100 | 53200 | 53200 | 53100 | 364 |
| 475 | 20230905 | 104900 | 2030783800 | 53200 | 53100 | 53200 | 53100 | 380 |
| 476 | 20230905 | 104800 | 2010586600 | 53000 | 53100 | 53100 | 53000 | 98 |
| 477 | 20230905 | 104700 | 2005392200 | 53100 | 53100 | 53100 | 53100 | 327 |
| 478 | 20230905 | 104600 | 1988028500 | 53000 | 53100 | 53100 | 53000 | 91 |
| 479 | 20230905 | 104500 | 1983202300 | 53000 | 52800 | 53000 | 52700 | 251 |
| 480 | 20230905 | 104400 | 1969927700 | 52800 | 53000 | 53100 | 52800 | 1110 |
| 481 | 20230905 | 104300 | 1911231300 | 53000 | 53000 | 53000 | 52900 | 58 |
| 482 | 20230905 | 104200 | 1908158200 | 52900 | 53100 | 53100 | 52900 | 154 |
| 483 | 20230905 | 104100 | 1899992200 | 53000 | 53000 | 53000 | 53000 | 279 |
| 484 | 20230905 | 104000 | 1885205200 | 53200 | 53200 | 53200 | 53100 | 157 |
| 485 | 20230905 | 103900 | 1876859100 | 53200 | 53200 | 53200 | 53000 | 185 |
| 486 | 20230905 | 103800 | 1867035200 | 53300 | 53100 | 53300 | 52900 | 70 |
| 487 | 20230905 | 103700 | 1863311100 | 53100 | 52900 | 53100 | 52800 | 131 |
| 488 | 20230905 | 103600 | 1856365900 | 52900 | 53000 | 53000 | 52900 | 136 |
| 489 | 20230905 | 103500 | 1849165600 | 53200 | 53200 | 53200 | 53100 | 115 |
| 490 | 20230905 | 103400 | 1843056100 | 53100 | 53100 | 53100 | 53100 | 63 |
| 491 | 20230905 | 103300 | 1839710800 | 53000 | 53100 | 53100 | 52900 | 211 |
| 492 | 20230905 | 103200 | 1828530800 | 53200 | 53200 | 53200 | 53200 | 18 |
| 493 | 20230905 | 103100 | 1827573200 | 53200 | 52900 | 53200 | 52900 | 285 |
| 494 | 20230905 | 103000 | 1812461100 | 52900 | 52900 | 53000 | 52800 | 227 |
| 495 | 20230905 | 102900 | 1800467000 | 52900 | 53000 | 53000 | 52900 | 96 |
| 496 | 20230905 | 102800 | 1795385100 | 53000 | 52800 | 53000 | 52800 | 605 |
| 497 | 20230905 | 102700 | 1763426300 | 52900 | 52900 | 53000 | 52700 | 943 |
| 498 | 20230905 | 102600 | 1713592900 | 53000 | 53000 | 53000 | 53000 | 125 |
| 499 | 20230905 | 102500 | 1706967900 | 53000 | 53000 | 53000 | 53000 | 81 |
| 500 | 20230905 | 102400 | 1702674900 | 53000 | 53100 | 53100 | 52800 | 510 |
| 501 | 20230905 | 102300 | 1675681500 | 53000 | 53000 | 53000 | 53000 | 63 |
| 502 | 20230905 | 102200 | 1672342500 | 53100 | 53200 | 53200 | 53100 | 234 |
| 503 | 20230905 | 102100 | 1659913100 | 53000 | 53100 | 53300 | 53000 | 484 |
| 504 | 20230905 | 102000 | 1634231800 | 53100 | 53300 | 53300 | 53100 | 130 |
| 505 | 20230905 | 101900 | 1627322900 | 53200 | 53300 | 53300 | 53200 | 370 |
| 506 | 20230905 | 101800 | 1607635900 | 53300 | 53300 | 53300 | 53000 | 498 |
| 507 | 20230905 | 101700 | 1581203500 | 53300 | 53300 | 53300 | 53200 | 281 |
| 508 | 20230905 | 101600 | 1566242100 | 53200 | 53100 | 53300 | 53000 | 388 |
| 509 | 20230905 | 101500 | 1545643900 | 53400 | 53400 | 53400 | 53100 | 4351 |
| 510 | 20230905 | 101400 | 1314492000 | 53400 | 53400 | 53400 | 53400 | 146 |
| 511 | 20230905 | 101300 | 1306695600 | 53400 | 53400 | 53500 | 53400 | 160 |
| 512 | 20230905 | 101200 | 1298150600 | 53400 | 53500 | 53500 | 53300 | 475 |
| 513 | 20230905 | 101100 | 1272801500 | 53500 | 53400 | 53500 | 53400 | 469 |
| 514 | 20230905 | 101000 | 1247748600 | 53500 | 53500 | 53500 | 53500 | 36 |
| 515 | 20230905 | 100900 | 1245822600 | 53300 | 53600 | 53600 | 53300 | 640 |
| 516 | 20230905 | 100800 | 1211643500 | 53500 | 53600 | 53600 | 53500 | 16 |
| 517 | 20230905 | 100700 | 1210787400 | 53600 | 53400 | 53600 | 53400 | 21 |
| 518 | 20230905 | 100600 | 1209665800 | 53500 | 53400 | 53600 | 53200 | 675 |
| 519 | 20230905 | 100500 | 1173648700 | 53400 | 53500 | 53500 | 53400 | 45 |
| 520 | 20230905 | 100400 | 1171242700 | 53300 | 53500 | 53500 | 53300 | 120 |
| 521 | 20230905 | 100300 | 1164835400 | 53500 | 53400 | 53500 | 53300 | 545 |
| 522 | 20230905 | 100200 | 1135765900 | 53500 | 53300 | 53500 | 53300 | 25 |
| 523 | 20230905 | 100100 | 1134428600 | 53400 | 53400 | 53400 | 53400 | 58 |
| 524 | 20230905 | 100000 | 1131331400 | 53300 | 53400 | 53400 | 53200 | 795 |
| 525 | 20230905 | 095900 | 1088942800 | 53600 | 53600 | 53600 | 53600 | 0 |
| 526 | 20230905 | 095800 | 1088942800 | 53600 | 53400 | 53600 | 53400 | 257 |
| 527 | 20230905 | 095700 | 1075195200 | 53400 | 53200 | 53400 | 53200 | 166 |
| 528 | 20230905 | 095600 | 1066340800 | 53200 | 53500 | 53500 | 53200 | 755 |
| 529 | 20230905 | 095500 | 1026135500 | 53400 | 53500 | 53500 | 53400 | 131 |
| 530 | 20230905 | 095400 | 1019137200 | 53700 | 53500 | 53700 | 53500 | 107 |
| 531 | 20230905 | 095300 | 1013408500 | 53500 | 53400 | 53500 | 53300 | 746 |
| 532 | 20230905 | 095200 | 973569700 | 53500 | 53600 | 53600 | 53500 | 63 |
| 533 | 20230905 | 095100 | 970197200 | 53500 | 53500 | 53600 | 53500 | 96 |
| 534 | 20230905 | 095000 | 965053100 | 53400 | 53500 | 53500 | 53400 | 92 |
| 535 | 20230905 | 094900 | 960138700 | 53500 | 53500 | 53500 | 53400 | 77 |
| 536 | 20230905 | 094800 | 956019500 | 53600 | 53500 | 53600 | 53400 | 216 |
| 537 | 20230905 | 094700 | 944468600 | 53400 | 53400 | 53500 | 53400 | 267 |
| 538 | 20230905 | 094600 | 930208800 | 53400 | 53300 | 53400 | 53300 | 157 |
| 539 | 20230905 | 094500 | 921831900 | 53300 | 53400 | 53400 | 53300 | 266 |
| 540 | 20230905 | 094400 | 907650800 | 53300 | 53500 | 53500 | 53300 | 566 |
| 541 | 20230905 | 094300 | 877423400 | 53500 | 53500 | 53500 | 53500 | 349 |
| 542 | 20230905 | 094200 | 858751900 | 53500 | 53500 | 53500 | 53400 | 118 |
| 543 | 20230905 | 094100 | 852439500 | 53600 | 53400 | 53600 | 53400 | 203 |
| 544 | 20230905 | 094000 | 841576900 | 53400 | 53400 | 53400 | 53400 | 55 |
| 545 | 20230905 | 093900 | 838639900 | 53300 | 53300 | 53300 | 53200 | 162 |
| 546 | 20230905 | 093800 | 830009600 | 53300 | 53400 | 53400 | 53300 | 793 |
| 547 | 20230905 | 093700 | 787689000 | 53500 | 53600 | 53600 | 53500 | 591 |
| 548 | 20230905 | 093600 | 756070400 | 53600 | 53600 | 53700 | 53500 | 102 |
| 549 | 20230905 | 093500 | 750608400 | 53600 | 53500 | 53600 | 53500 | 104 |
| 550 | 20230905 | 093400 | 745037000 | 53600 | 53600 | 53600 | 53600 | 262 |
| 551 | 20230905 | 093300 | 730993800 | 53600 | 53600 | 53700 | 53500 | 268 |
| 552 | 20230905 | 093200 | 716635000 | 53600 | 53400 | 53600 | 53400 | 190 |
| 553 | 20230905 | 093100 | 706463900 | 53400 | 53600 | 53600 | 53400 | 1107 |
| 554 | 20230905 | 093000 | 647254900 | 53600 | 53600 | 53600 | 53600 | 88 |
| 555 | 20230905 | 092900 | 642538100 | 53700 | 53700 | 53700 | 53700 | 223 |
| 556 | 20230905 | 092800 | 630563000 | 53700 | 53700 | 53700 | 53600 | 344 |
| 557 | 20230905 | 092700 | 612116300 | 53700 | 53800 | 53800 | 53600 | 212 |
| 558 | 20230905 | 092600 | 600724800 | 53900 | 53800 | 53900 | 53800 | 48 |
| 559 | 20230905 | 092500 | 598139000 | 53900 | 53700 | 53900 | 53700 | 631 |
| 560 | 20230905 | 092400 | 564238600 | 53700 | 53800 | 53800 | 53700 | 201 |
| 561 | 20230905 | 092300 | 553425000 | 53900 | 53900 | 54000 | 53900 | 156 |
| 562 | 20230905 | 092200 | 545013300 | 53800 | 53900 | 53900 | 53800 | 425 |
| 563 | 20230905 | 092100 | 522133500 | 53900 | 53900 | 53900 | 53900 | 0 |
| 564 | 20230905 | 092000 | 522133500 | 53900 | 53900 | 53900 | 53900 | 60 |
| 565 | 20230905 | 091900 | 518899500 | 53900 | 53900 | 53900 | 53900 | 20 |
| 566 | 20230905 | 091800 | 517821500 | 53900 | 53900 | 53900 | 53800 | 333 |
| 567 | 20230905 | 091700 | 499873800 | 53900 | 53900 | 53900 | 53900 | 47 |
| 568 | 20230905 | 091600 | 497340500 | 54000 | 54000 | 54000 | 54000 | 1 |
| 569 | 20230905 | 091500 | 497286500 | 53900 | 53900 | 54000 | 53900 | 192 |
| 570 | 20230905 | 091400 | 486928500 | 53900 | 53900 | 54000 | 53900 | 349 |
| 571 | 20230905 | 091300 | 468099900 | 53800 | 53700 | 53800 | 53700 | 52 |
| 572 | 20230905 | 091200 | 465302400 | 53700 | 53900 | 53900 | 53700 | 458 |
| 573 | 20230905 | 091100 | 440694600 | 53900 | 53800 | 54000 | 53800 | 34 |
| 574 | 20230905 | 091000 | 438863600 | 53800 | 53800 | 54000 | 53800 | 289 |
| 575 | 20230905 | 090900 | 423291400 | 53800 | 54400 | 54400 | 53800 | 5919 |
| 576 | 20230905 | 090800 | 103598000 | 54500 | 54500 | 54500 | 54500 | 2 |
| 577 | 20230905 | 090700 | 103489000 | 54400 | 54500 | 54500 | 54400 | 99 |
| 578 | 20230905 | 090600 | 98094000 | 54500 | 54700 | 54700 | 54500 | 501 |
| 579 | 20230905 | 090500 | 70731500 | 54700 | 54800 | 54800 | 54700 | 73 |
| 580 | 20230905 | 090400 | 66733100 | 54800 | 55000 | 55000 | 54800 | 195 |
| 581 | 20230905 | 090300 | 56046900 | 55000 | 54900 | 55000 | 54800 | 267 |
| 582 | 20230905 | 090200 | 41407400 | 54800 | 54800 | 54800 | 54800 | 0 |
| 583 | 20230905 | 090100 | 41407400 | 54800 | 54800 | 54800 | 54800 | 214 |
| 584 | 20230905 | 090000 | 29680200 | 54800 | 54600 | 54800 | 54600 | 543 |