31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230915 | 184200 | 4702905400 | 54200 | 54200 | 54200 | 54200 | 939 |
| 3 | 20230915 | 184100 | 4702905400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 4 | 20230915 | 184000 | 4702905400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 5 | 20230915 | 183900 | 4702905400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 6 | 20230915 | 183800 | 4702905400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 7 | 20230915 | 183700 | 4702905400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 8 | 20230915 | 183600 | 4702905400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 9 | 20230915 | 183500 | 4702905400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 10 | 20230915 | 183400 | 4702905400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 11 | 20230915 | 183300 | 4702905400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 12 | 20230915 | 183200 | 4702905400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 13 | 20230915 | 183100 | 4702905400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 14 | 20230915 | 183000 | 4702905400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 15 | 20230915 | 182900 | 4702905400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 16 | 20230915 | 182800 | 4702905400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 17 | 20230915 | 182700 | 4702905400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 18 | 20230915 | 182600 | 4702905400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 19 | 20230915 | 182500 | 4702905400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 20 | 20230915 | 182400 | 4702905400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 21 | 20230915 | 182300 | 4702905400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 22 | 20230915 | 182200 | 4702905400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 23 | 20230915 | 182100 | 4702905400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 24 | 20230915 | 182000 | 4702905400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 25 | 20230915 | 181900 | 4702905400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 26 | 20230915 | 181800 | 4702905400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 27 | 20230915 | 181700 | 4702905400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 28 | 20230915 | 181600 | 4702905400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 29 | 20230915 | 181500 | 4702905400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 30 | 20230915 | 181400 | 4702905400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 31 | 20230915 | 181300 | 4702905400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 32 | 20230915 | 181200 | 4702905400 | 54200 | 54200 | 54200 | 54200 | 939 |
| 33 | 20230915 | 181100 | 4702905400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 34 | 20230915 | 181000 | 4702905400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 35 | 20230915 | 180900 | 4702905400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 36 | 20230915 | 180800 | 4702905400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 37 | 20230915 | 180700 | 4702905400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 38 | 20230915 | 180600 | 4702905400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 39 | 20230915 | 180500 | 4702905400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 40 | 20230915 | 180400 | 4702905400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 41 | 20230915 | 180300 | 4702905400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 42 | 20230915 | 180200 | 4702905400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 43 | 20230915 | 180100 | 4702905400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 44 | 20230915 | 180000 | 4702905400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 45 | 20230915 | 175900 | 4702905400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 46 | 20230915 | 175800 | 4702905400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 47 | 20230915 | 175700 | 4702905400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 48 | 20230915 | 175600 | 4702905400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 49 | 20230915 | 175500 | 4702905400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 50 | 20230915 | 175400 | 4702905400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 51 | 20230915 | 175300 | 4702905400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 52 | 20230915 | 175200 | 4702905400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 53 | 20230915 | 175100 | 4702905400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 54 | 20230915 | 175000 | 4702905400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 55 | 20230915 | 174900 | 4702905400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 56 | 20230915 | 174800 | 4702905400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 57 | 20230915 | 174700 | 4702905400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 58 | 20230915 | 174600 | 4702905400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 59 | 20230915 | 174500 | 4702905400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 60 | 20230915 | 174400 | 4702905400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 61 | 20230915 | 174300 | 4702905400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 62 | 20230915 | 174200 | 4702905400 | 54200 | 54200 | 54200 | 54200 | 939 |
| 63 | 20230915 | 174100 | 4702905400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 64 | 20230915 | 174000 | 4702905400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 65 | 20230915 | 173900 | 4702905400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 66 | 20230915 | 173800 | 4702905400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 67 | 20230915 | 173700 | 4702905400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 68 | 20230915 | 173600 | 4702905400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 69 | 20230915 | 173500 | 4702905400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 70 | 20230915 | 173400 | 4702905400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 71 | 20230915 | 173300 | 4702905400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 72 | 20230915 | 173200 | 4702905400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 73 | 20230915 | 173100 | 4702905400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 74 | 20230915 | 173000 | 4702905400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 75 | 20230915 | 172900 | 4702905400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 76 | 20230915 | 172800 | 4702905400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 77 | 20230915 | 172700 | 4702905400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 78 | 20230915 | 172600 | 4702905400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 79 | 20230915 | 172500 | 4702905400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 80 | 20230915 | 172400 | 4702905400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 81 | 20230915 | 172300 | 4702905400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 82 | 20230915 | 172200 | 4702905400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 83 | 20230915 | 172100 | 4702905400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 84 | 20230915 | 172000 | 4702905400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 85 | 20230915 | 171900 | 4702905400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 86 | 20230915 | 171800 | 4702905400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 87 | 20230915 | 171700 | 4702905400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 88 | 20230915 | 171600 | 4702905400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 89 | 20230915 | 171500 | 4702905400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 90 | 20230915 | 171400 | 4702905400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 91 | 20230915 | 171300 | 4702905400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 92 | 20230915 | 171200 | 4702905400 | 54200 | 54200 | 54200 | 54200 | 939 |
| 93 | 20230915 | 171100 | 4702905400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 94 | 20230915 | 171000 | 4702905400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 95 | 20230915 | 170900 | 4702905400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 96 | 20230915 | 170800 | 4702905400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 97 | 20230915 | 170700 | 4702905400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 98 | 20230915 | 170600 | 4702905400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 99 | 20230915 | 170500 | 4702905400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 100 | 20230915 | 170400 | 4702905400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 101 | 20230915 | 170300 | 4702905400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 102 | 20230915 | 170200 | 4702905400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 103 | 20230915 | 170100 | 4702905400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 104 | 20230915 | 170000 | 4702905400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 105 | 20230915 | 165900 | 4702905400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 106 | 20230915 | 165800 | 4702905400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 107 | 20230915 | 165700 | 4702905400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 108 | 20230915 | 165600 | 4702905400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 109 | 20230915 | 165500 | 4702905400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 110 | 20230915 | 165400 | 4702905400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 111 | 20230915 | 165300 | 4702905400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 112 | 20230915 | 165200 | 4702905400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 113 | 20230915 | 165100 | 4702905400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 114 | 20230915 | 165000 | 4702905400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 115 | 20230915 | 164900 | 4702905400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 116 | 20230915 | 164800 | 4702905400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 117 | 20230915 | 164700 | 4702905400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 118 | 20230915 | 164600 | 4702905400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 119 | 20230915 | 164500 | 4702905400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 120 | 20230915 | 164400 | 4702905400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 121 | 20230915 | 164300 | 4702905400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 122 | 20230915 | 164200 | 4702905400 | 54200 | 54200 | 54200 | 54200 | 939 |
| 123 | 20230915 | 164100 | 4702905400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 124 | 20230915 | 164000 | 4702905400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 125 | 20230915 | 163900 | 4702905400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 126 | 20230915 | 163800 | 4702905400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 127 | 20230915 | 163700 | 4702905400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 128 | 20230915 | 163600 | 4702905400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 129 | 20230915 | 163500 | 4702905400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 130 | 20230915 | 163400 | 4702905400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 131 | 20230915 | 163300 | 4702905400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 132 | 20230915 | 163200 | 4702905400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 133 | 20230915 | 163100 | 4702905400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 134 | 20230915 | 163000 | 4702905400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 135 | 20230915 | 162900 | 4702905400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 136 | 20230915 | 162800 | 4702905400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 137 | 20230915 | 162700 | 4702905400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 138 | 20230915 | 162600 | 4702905400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 139 | 20230915 | 162500 | 4702905400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 140 | 20230915 | 162400 | 4702905400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 141 | 20230915 | 162300 | 4702905400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 142 | 20230915 | 162200 | 4702905400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 143 | 20230915 | 162100 | 4702905400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 144 | 20230915 | 162000 | 4702905400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 145 | 20230915 | 161900 | 4702905400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 146 | 20230915 | 161800 | 4702905400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 147 | 20230915 | 161700 | 4702905400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 148 | 20230915 | 161600 | 4702905400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 149 | 20230915 | 161500 | 4702905400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 150 | 20230915 | 161400 | 4702905400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 151 | 20230915 | 161300 | 4702905400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 152 | 20230915 | 161200 | 4702905400 | 54200 | 54200 | 54200 | 54200 | 939 |
| 153 | 20230915 | 161100 | 4702905400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 154 | 20230915 | 161000 | 4702905400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 155 | 20230915 | 160900 | 4702905400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 156 | 20230915 | 160800 | 4702905400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 157 | 20230915 | 160700 | 4702905400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 158 | 20230915 | 160600 | 4702905400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 159 | 20230915 | 160500 | 4702905400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 160 | 20230915 | 160400 | 4702905400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 161 | 20230915 | 160300 | 4702905400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 162 | 20230915 | 160200 | 4702905400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 163 | 20230915 | 160100 | 4702905400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 164 | 20230915 | 160000 | 4702905400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 165 | 20230915 | 155900 | 4702905400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 166 | 20230915 | 155800 | 4702905400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 167 | 20230915 | 155700 | 4702905400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 168 | 20230915 | 155600 | 4702905400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 169 | 20230915 | 155500 | 4702905400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 170 | 20230915 | 155400 | 4702905400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 171 | 20230915 | 155300 | 4702905400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 172 | 20230915 | 155200 | 4702905400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 173 | 20230915 | 155100 | 4702905400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 174 | 20230915 | 155000 | 4702905400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 175 | 20230915 | 154900 | 4702905400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 176 | 20230915 | 154800 | 4702905400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 177 | 20230915 | 154700 | 4702905400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 178 | 20230915 | 154600 | 4702905400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 179 | 20230915 | 154500 | 4702905400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 180 | 20230915 | 154400 | 4702905400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 181 | 20230915 | 154300 | 4702905400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 182 | 20230915 | 154200 | 4702905400 | 54200 | 54200 | 54200 | 54200 | 939 |
| 183 | 20230915 | 154100 | 4702905400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 184 | 20230915 | 154000 | 4702905400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 185 | 20230915 | 153900 | 4702905400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 186 | 20230915 | 153800 | 4702905400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 187 | 20230915 | 153700 | 4702905400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 188 | 20230915 | 153600 | 4702905400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 189 | 20230915 | 153500 | 4702905400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 190 | 20230915 | 153400 | 4702905400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 191 | 20230915 | 153300 | 4702905400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 192 | 20230915 | 153200 | 4702905400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 193 | 20230915 | 153100 | 4702905400 | 54200 | 54200 | 54200 | 54200 | 0 |
| 194 | 20230915 | 153000 | 4702905400 | 54200 | 54200 | 54200 | 54200 | 939 |
| 195 | 20230915 | 152900 | 4652011600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 196 | 20230915 | 152800 | 4652011600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 197 | 20230915 | 152700 | 4652011600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 198 | 20230915 | 152600 | 4652011600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 199 | 20230915 | 152500 | 4652011600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 200 | 20230915 | 152400 | 4652011600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 201 | 20230915 | 152300 | 4652011600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 202 | 20230915 | 152200 | 4652011600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 203 | 20230915 | 152100 | 4652011600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 204 | 20230915 | 152000 | 4652011600 | 54700 | 54700 | 54700 | 54700 | 0 |
| 205 | 20230915 | 151900 | 4652011600 | 54700 | 54300 | 54700 | 54200 | 471 |
| 206 | 20230915 | 151800 | 4626447900 | 54400 | 54400 | 54700 | 54400 | 194 |
| 207 | 20230915 | 151700 | 4615848600 | 54400 | 54500 | 54800 | 54400 | 307 |
| 208 | 20230915 | 151600 | 4599057700 | 54700 | 54500 | 54700 | 54300 | 272 |
| 209 | 20230915 | 151500 | 4584217900 | 54700 | 54800 | 54800 | 54400 | 128 |
| 210 | 20230915 | 151400 | 4577228700 | 54500 | 54500 | 54600 | 54400 | 199 |
| 211 | 20230915 | 151300 | 4566375600 | 54600 | 54300 | 54600 | 54300 | 78 |
| 212 | 20230915 | 151200 | 4562133600 | 54600 | 54500 | 54600 | 54400 | 206 |
| 213 | 20230915 | 151100 | 4550890400 | 54400 | 54600 | 54600 | 54300 | 259 |
| 214 | 20230915 | 151000 | 4536777200 | 54400 | 54400 | 54500 | 54400 | 118 |
| 215 | 20230915 | 150900 | 4530348600 | 54400 | 54300 | 54500 | 54300 | 57 |
| 216 | 20230915 | 150800 | 4527248700 | 54300 | 54500 | 54600 | 54300 | 270 |
| 217 | 20230915 | 150700 | 4512534600 | 54400 | 54400 | 54400 | 54200 | 204 |
| 218 | 20230915 | 150600 | 4501444600 | 54500 | 54300 | 54500 | 54300 | 66 |
| 219 | 20230915 | 150500 | 4497852000 | 54400 | 54600 | 54700 | 54400 | 474 |
| 220 | 20230915 | 150400 | 4472030900 | 54400 | 54400 | 54500 | 54400 | 66 |
| 221 | 20230915 | 150300 | 4468436300 | 54500 | 54500 | 54600 | 54500 | 294 |
| 222 | 20230915 | 150200 | 4452412300 | 54400 | 54500 | 54500 | 54400 | 35 |
| 223 | 20230915 | 150100 | 4450508200 | 54500 | 54500 | 54500 | 54300 | 150 |
| 224 | 20230915 | 150000 | 4442335200 | 54500 | 54300 | 54700 | 54300 | 137 |
| 225 | 20230915 | 145900 | 4434864400 | 54500 | 54600 | 54600 | 54500 | 139 |
| 226 | 20230915 | 145800 | 4427279800 | 54500 | 54400 | 54600 | 54400 | 233 |
| 227 | 20230915 | 145700 | 4414568100 | 54500 | 54500 | 54600 | 54500 | 123 |
| 228 | 20230915 | 145600 | 4407860200 | 54300 | 54500 | 54600 | 54300 | 184 |
| 229 | 20230915 | 145500 | 4397823400 | 54300 | 54400 | 54700 | 54300 | 164 |
| 230 | 20230915 | 145400 | 4388878400 | 54300 | 54400 | 54600 | 54300 | 156 |
| 231 | 20230915 | 145300 | 4380375600 | 54600 | 54400 | 54600 | 54400 | 291 |
| 232 | 20230915 | 145200 | 4364515000 | 54400 | 54400 | 54600 | 54400 | 252 |
| 233 | 20230915 | 145100 | 4350780100 | 54400 | 54500 | 54600 | 54400 | 127 |
| 234 | 20230915 | 145000 | 4343854100 | 54500 | 54500 | 54700 | 54500 | 173 |
| 235 | 20230915 | 144900 | 4334410900 | 54500 | 54400 | 54700 | 54400 | 228 |
| 236 | 20230915 | 144800 | 4321982000 | 54400 | 54500 | 54600 | 54400 | 173 |
| 237 | 20230915 | 144700 | 4312545800 | 54500 | 54500 | 54600 | 54400 | 80 |
| 238 | 20230915 | 144600 | 4308184200 | 54500 | 54500 | 54600 | 54500 | 108 |
| 239 | 20230915 | 144500 | 4302293800 | 54500 | 54700 | 54700 | 54400 | 187 |
| 240 | 20230915 | 144400 | 4292088900 | 54500 | 54500 | 54600 | 54500 | 168 |
| 241 | 20230915 | 144300 | 4282919800 | 54500 | 54500 | 54500 | 54400 | 204 |
| 242 | 20230915 | 144200 | 4271808100 | 54400 | 54500 | 54500 | 54300 | 90 |
| 243 | 20230915 | 144100 | 4266909100 | 54500 | 54500 | 54600 | 54400 | 169 |
| 244 | 20230915 | 144000 | 4257690600 | 54500 | 54400 | 54600 | 54400 | 159 |
| 245 | 20230915 | 143900 | 4249021300 | 54400 | 54400 | 54500 | 54200 | 200 |
| 246 | 20230915 | 143800 | 4238139600 | 54300 | 54500 | 54500 | 54300 | 140 |
| 247 | 20230915 | 143700 | 4230513900 | 54500 | 54600 | 54600 | 54500 | 205 |
| 248 | 20230915 | 143600 | 4219325900 | 54600 | 54500 | 54600 | 54500 | 160 |
| 249 | 20230915 | 143500 | 4210593800 | 54500 | 54400 | 54600 | 54300 | 205 |
| 250 | 20230915 | 143400 | 4199430600 | 54300 | 54400 | 54500 | 54200 | 165 |
| 251 | 20230915 | 143300 | 4190458400 | 54400 | 54600 | 54600 | 54300 | 191 |
| 252 | 20230915 | 143200 | 4180040900 | 54300 | 54600 | 54600 | 54300 | 132 |
| 253 | 20230915 | 143100 | 4172846500 | 54600 | 54600 | 54800 | 54600 | 224 |
| 254 | 20230915 | 143000 | 4160598600 | 54500 | 54400 | 54500 | 54400 | 120 |
| 255 | 20230915 | 142900 | 4154061800 | 54500 | 54700 | 54800 | 54500 | 172 |
| 256 | 20230915 | 142800 | 4144655400 | 54700 | 54700 | 54700 | 54300 | 670 |
| 257 | 20230915 | 142700 | 4108165100 | 54700 | 54700 | 54800 | 54600 | 101 |
| 258 | 20230915 | 142600 | 4102636900 | 54700 | 54700 | 54900 | 54700 | 358 |
| 259 | 20230915 | 142500 | 4083018000 | 54700 | 54800 | 54800 | 54700 | 121 |
| 260 | 20230915 | 142400 | 4076391300 | 54800 | 54800 | 54900 | 54700 | 166 |
| 261 | 20230915 | 142300 | 4067294400 | 54700 | 54800 | 55000 | 54700 | 188 |
| 262 | 20230915 | 142200 | 4056980100 | 54800 | 54700 | 54900 | 54600 | 173 |
| 263 | 20230915 | 142100 | 4047509100 | 54800 | 54800 | 54900 | 54700 | 216 |
| 264 | 20230915 | 142000 | 4035671900 | 54800 | 54800 | 54900 | 54700 | 205 |
| 265 | 20230915 | 141900 | 4024428200 | 54800 | 54800 | 54900 | 54800 | 100 |
| 266 | 20230915 | 141800 | 4018943800 | 54800 | 54800 | 55000 | 54800 | 161 |
| 267 | 20230915 | 141700 | 4010106300 | 54800 | 54900 | 54900 | 54800 | 218 |
| 268 | 20230915 | 141600 | 3998140200 | 54900 | 54900 | 55000 | 54800 | 241 |
| 269 | 20230915 | 141500 | 3984902000 | 54800 | 54900 | 54900 | 54800 | 193 |
| 270 | 20230915 | 141400 | 3974311100 | 54800 | 54800 | 54800 | 54700 | 132 |
| 271 | 20230915 | 141300 | 3967080400 | 54900 | 54800 | 54900 | 54700 | 199 |
| 272 | 20230915 | 141200 | 3956170800 | 54800 | 54700 | 54800 | 54700 | 186 |
| 273 | 20230915 | 141100 | 3945978900 | 54700 | 54700 | 54800 | 54700 | 187 |
| 274 | 20230915 | 141000 | 3935739500 | 54700 | 54700 | 54800 | 54700 | 170 |
| 275 | 20230915 | 140900 | 3926428200 | 54700 | 54700 | 54700 | 54700 | 121 |
| 276 | 20230915 | 140800 | 3919809500 | 54700 | 54800 | 54800 | 54600 | 203 |
| 277 | 20230915 | 140700 | 3908688500 | 54700 | 54700 | 54800 | 54600 | 234 |
| 278 | 20230915 | 140600 | 3895885800 | 54600 | 54600 | 54700 | 54600 | 128 |
| 279 | 20230915 | 140500 | 3888892500 | 54600 | 54800 | 54800 | 54600 | 146 |
| 280 | 20230915 | 140400 | 3880896800 | 54800 | 54800 | 54900 | 54700 | 213 |
| 281 | 20230915 | 140300 | 3869225100 | 54800 | 54500 | 54800 | 54500 | 237 |
| 282 | 20230915 | 140200 | 3856258800 | 54600 | 54600 | 54700 | 54500 | 110 |
| 283 | 20230915 | 140100 | 3850252500 | 54600 | 54600 | 54800 | 54600 | 162 |
| 284 | 20230915 | 140000 | 3841390900 | 54700 | 54600 | 54700 | 54500 | 693 |
| 285 | 20230915 | 135900 | 3803553900 | 54600 | 54800 | 54900 | 54600 | 209 |
| 286 | 20230915 | 135800 | 3792116900 | 54800 | 54700 | 54800 | 54700 | 214 |
| 287 | 20230915 | 135700 | 3780397300 | 54700 | 54800 | 54800 | 54700 | 228 |
| 288 | 20230915 | 135600 | 3767911200 | 54800 | 54800 | 54800 | 54700 | 275 |
| 289 | 20230915 | 135500 | 3752844200 | 54800 | 54900 | 55000 | 54800 | 115 |
| 290 | 20230915 | 135400 | 3746521700 | 54900 | 54900 | 55200 | 54900 | 363 |
| 291 | 20230915 | 135300 | 3726535300 | 54900 | 54900 | 54900 | 54800 | 107 |
| 292 | 20230915 | 135200 | 3720666000 | 54900 | 54800 | 55000 | 54800 | 220 |
| 293 | 20230915 | 135100 | 3708587300 | 54800 | 55000 | 55000 | 54800 | 175 |
| 294 | 20230915 | 135000 | 3698971100 | 55000 | 55000 | 55100 | 55000 | 211 |
| 295 | 20230915 | 134900 | 3687355700 | 55000 | 55000 | 55000 | 54900 | 256 |
| 296 | 20230915 | 134800 | 3673278600 | 55000 | 55000 | 55100 | 55000 | 256 |
| 297 | 20230915 | 134700 | 3659181800 | 55100 | 55100 | 55200 | 55100 | 135 |
| 298 | 20230915 | 134600 | 3651736500 | 55200 | 55200 | 55400 | 55200 | 159 |
| 299 | 20230915 | 134500 | 3642941800 | 55300 | 55400 | 55400 | 55000 | 229 |
| 300 | 20230915 | 134400 | 3630279700 | 55400 | 55200 | 55400 | 55200 | 260 |
| 301 | 20230915 | 134300 | 3615903000 | 55200 | 55300 | 55300 | 55200 | 248 |
| 302 | 20230915 | 134200 | 3602201300 | 55400 | 55300 | 55400 | 55300 | 87 |
| 303 | 20230915 | 134100 | 3597385800 | 55400 | 55400 | 55400 | 55300 | 239 |
| 304 | 20230915 | 134000 | 3584145400 | 55300 | 55300 | 55400 | 55300 | 164 |
| 305 | 20230915 | 133900 | 3575063400 | 55200 | 55200 | 55400 | 55200 | 252 |
| 306 | 20230915 | 133800 | 3561130700 | 55200 | 55200 | 55200 | 55200 | 35 |
| 307 | 20230915 | 133700 | 3559198700 | 55300 | 55200 | 55300 | 55200 | 191 |
| 308 | 20230915 | 133600 | 3548640600 | 55300 | 55200 | 55300 | 55200 | 139 |
| 309 | 20230915 | 133500 | 3540956900 | 55200 | 55100 | 55300 | 55100 | 257 |
| 310 | 20230915 | 133400 | 3526764100 | 55000 | 55300 | 55300 | 55000 | 48 |
| 311 | 20230915 | 133300 | 3524110300 | 55100 | 55200 | 55300 | 54900 | 700 |
| 312 | 20230915 | 133200 | 3485547900 | 55200 | 55400 | 55400 | 55200 | 124 |
| 313 | 20230915 | 133100 | 3478682000 | 55300 | 55200 | 55400 | 55200 | 322 |
| 314 | 20230915 | 133000 | 3460866200 | 55300 | 55300 | 55400 | 55300 | 60 |
| 315 | 20230915 | 132900 | 3457545200 | 55400 | 55400 | 55500 | 55300 | 159 |
| 316 | 20230915 | 132800 | 3448734800 | 55400 | 55300 | 55400 | 55300 | 252 |
| 317 | 20230915 | 132700 | 3434782600 | 55300 | 55400 | 55500 | 55300 | 113 |
| 318 | 20230915 | 132600 | 3428519000 | 55400 | 55500 | 55500 | 55300 | 204 |
| 319 | 20230915 | 132500 | 3417221100 | 55400 | 55400 | 55400 | 55300 | 197 |
| 320 | 20230915 | 132400 | 3406309300 | 55400 | 55400 | 55400 | 55400 | 88 |
| 321 | 20230915 | 132300 | 3401434100 | 55500 | 55400 | 55600 | 55400 | 91 |
| 322 | 20230915 | 132200 | 3396385900 | 55400 | 55400 | 55500 | 55300 | 294 |
| 323 | 20230915 | 132100 | 3380099500 | 55500 | 55400 | 55600 | 55400 | 183 |
| 324 | 20230915 | 132000 | 3369957200 | 55400 | 55600 | 55700 | 55400 | 190 |
| 325 | 20230915 | 131900 | 3359402700 | 55700 | 55400 | 55700 | 55300 | 359 |
| 326 | 20230915 | 131800 | 3339444200 | 55400 | 55300 | 55400 | 55300 | 194 |
| 327 | 20230915 | 131700 | 3328698400 | 55500 | 55300 | 55500 | 55300 | 229 |
| 328 | 20230915 | 131600 | 3316002900 | 55400 | 55400 | 55400 | 55400 | 61 |
| 329 | 20230915 | 131500 | 3312623500 | 55400 | 55200 | 55700 | 55100 | 1569 |
| 330 | 20230915 | 131400 | 3225440000 | 55300 | 55300 | 55300 | 55200 | 117 |
| 331 | 20230915 | 131300 | 3218971200 | 55300 | 55400 | 55400 | 55200 | 83 |
| 332 | 20230915 | 131200 | 3214381600 | 55200 | 55300 | 55300 | 55200 | 483 |
| 333 | 20230915 | 131100 | 3187692500 | 55300 | 55300 | 55300 | 55300 | 114 |
| 334 | 20230915 | 131000 | 3181388300 | 55300 | 55400 | 55400 | 55300 | 129 |
| 335 | 20230915 | 130900 | 3174254500 | 55300 | 55300 | 55400 | 55200 | 440 |
| 336 | 20230915 | 130800 | 3149924900 | 55300 | 55400 | 55400 | 55300 | 286 |
| 337 | 20230915 | 130700 | 3134096200 | 55500 | 55300 | 55500 | 55300 | 180 |
| 338 | 20230915 | 130600 | 3124123000 | 55300 | 55400 | 55600 | 55300 | 174 |
| 339 | 20230915 | 130500 | 3114475000 | 55500 | 55400 | 55500 | 55400 | 174 |
| 340 | 20230915 | 130400 | 3104825000 | 55600 | 55300 | 55600 | 55300 | 73 |
| 341 | 20230915 | 130300 | 3100774900 | 55700 | 55400 | 55700 | 55300 | 334 |
| 342 | 20230915 | 130200 | 3082240100 | 55500 | 55600 | 55800 | 55400 | 2332 |
| 343 | 20230915 | 130100 | 2952324000 | 55500 | 55200 | 55500 | 55100 | 1333 |
| 344 | 20230915 | 130000 | 2878471700 | 55200 | 55200 | 55200 | 55200 | 0 |
| 345 | 20230915 | 125900 | 2878471700 | 55200 | 55200 | 55300 | 55200 | 800 |
| 346 | 20230915 | 125800 | 2834293500 | 55200 | 55200 | 55300 | 55100 | 153 |
| 347 | 20230915 | 125700 | 2825848300 | 55100 | 55200 | 55200 | 55100 | 103 |
| 348 | 20230915 | 125600 | 2820166100 | 55300 | 55300 | 55300 | 55200 | 187 |
| 349 | 20230915 | 125500 | 2809830300 | 55300 | 55300 | 55300 | 55200 | 265 |
| 350 | 20230915 | 125400 | 2795179200 | 55200 | 55200 | 55300 | 55200 | 693 |
| 351 | 20230915 | 125300 | 2756906900 | 55200 | 55200 | 55200 | 55200 | 176 |
| 352 | 20230915 | 125200 | 2747191700 | 55200 | 55200 | 55200 | 55100 | 333 |
| 353 | 20230915 | 125100 | 2728817500 | 55200 | 55000 | 55200 | 55000 | 511 |
| 354 | 20230915 | 125000 | 2700640600 | 55100 | 54900 | 55100 | 54900 | 170 |
| 355 | 20230915 | 124900 | 2691276300 | 55100 | 55000 | 55100 | 55000 | 590 |
| 356 | 20230915 | 124800 | 2658812800 | 55000 | 55100 | 55200 | 55000 | 208 |
| 357 | 20230915 | 124700 | 2647348800 | 55100 | 55100 | 55200 | 55100 | 139 |
| 358 | 20230915 | 124600 | 2639681000 | 55100 | 55100 | 55200 | 55100 | 159 |
| 359 | 20230915 | 124500 | 2630909800 | 55200 | 55000 | 55200 | 55000 | 188 |
| 360 | 20230915 | 124400 | 2620545800 | 55000 | 55000 | 55100 | 55000 | 530 |
| 361 | 20230915 | 124300 | 2591350000 | 55000 | 55000 | 55100 | 55000 | 1029 |
| 362 | 20230915 | 124200 | 2534743600 | 55000 | 54900 | 55000 | 54900 | 270 |
| 363 | 20230915 | 124100 | 2519901600 | 54900 | 54900 | 54900 | 54900 | 41 |
| 364 | 20230915 | 124000 | 2517650700 | 55000 | 54900 | 55000 | 54900 | 511 |
| 365 | 20230915 | 123900 | 2489556000 | 54800 | 54900 | 55000 | 54800 | 201 |
| 366 | 20230915 | 123800 | 2478509700 | 54900 | 54900 | 55000 | 54900 | 108 |
| 367 | 20230915 | 123700 | 2472571000 | 54900 | 54900 | 55000 | 54700 | 315 |
| 368 | 20230915 | 123600 | 2455287300 | 55000 | 55000 | 55000 | 55000 | 527 |
| 369 | 20230915 | 123500 | 2426302300 | 54800 | 54800 | 55000 | 54800 | 485 |
| 370 | 20230915 | 123400 | 2399655900 | 54800 | 54800 | 55000 | 54800 | 279 |
| 371 | 20230915 | 123300 | 2384352500 | 54800 | 54700 | 54800 | 54700 | 67 |
| 372 | 20230915 | 123200 | 2380681500 | 54700 | 54900 | 54900 | 54600 | 65 |
| 373 | 20230915 | 123100 | 2377118100 | 54900 | 54700 | 54900 | 54700 | 283 |
| 374 | 20230915 | 123000 | 2361605200 | 54800 | 54700 | 54800 | 54700 | 154 |
| 375 | 20230915 | 122900 | 2353172500 | 54800 | 54800 | 54900 | 54800 | 147 |
| 376 | 20230915 | 122800 | 2345112500 | 54700 | 54700 | 54700 | 54700 | 31 |
| 377 | 20230915 | 122700 | 2343416800 | 54800 | 54900 | 54900 | 54700 | 264 |
| 378 | 20230915 | 122600 | 2328932900 | 54800 | 54800 | 54800 | 54700 | 199 |
| 379 | 20230915 | 122500 | 2318029800 | 54800 | 54800 | 54800 | 54700 | 160 |
| 380 | 20230915 | 122400 | 2309263400 | 54800 | 54700 | 54900 | 54700 | 173 |
| 381 | 20230915 | 122300 | 2299783600 | 54800 | 54900 | 54900 | 54800 | 104 |
| 382 | 20230915 | 122200 | 2294078500 | 54800 | 54700 | 54800 | 54700 | 187 |
| 383 | 20230915 | 122100 | 2283833200 | 54700 | 54800 | 54900 | 54700 | 201 |
| 384 | 20230915 | 122000 | 2272811300 | 54800 | 54800 | 54800 | 54800 | 127 |
| 385 | 20230915 | 121900 | 2265851700 | 54900 | 54800 | 55000 | 54800 | 457 |
| 386 | 20230915 | 121800 | 2240762300 | 54900 | 54800 | 54900 | 54800 | 199 |
| 387 | 20230915 | 121700 | 2229837800 | 54800 | 54800 | 54900 | 54800 | 236 |
| 388 | 20230915 | 121600 | 2216886500 | 54900 | 54800 | 54900 | 54800 | 116 |
| 389 | 20230915 | 121500 | 2210525300 | 54800 | 54900 | 54900 | 54800 | 60 |
| 390 | 20230915 | 121400 | 2207231900 | 54900 | 54700 | 54900 | 54700 | 197 |
| 391 | 20230915 | 121300 | 2196428000 | 54800 | 54800 | 54900 | 54800 | 253 |
| 392 | 20230915 | 121200 | 2182551400 | 54800 | 54800 | 54800 | 54800 | 264 |
| 393 | 20230915 | 121100 | 2168084200 | 54800 | 54700 | 54800 | 54700 | 159 |
| 394 | 20230915 | 121000 | 2159373600 | 54800 | 54700 | 54800 | 54600 | 138 |
| 395 | 20230915 | 120900 | 2151820400 | 54700 | 54700 | 54700 | 54700 | 90 |
| 396 | 20230915 | 120800 | 2146897400 | 54800 | 54600 | 54900 | 54600 | 436 |
| 397 | 20230915 | 120700 | 2123003500 | 54600 | 54800 | 54800 | 54600 | 101 |
| 398 | 20230915 | 120600 | 2117476500 | 54800 | 54800 | 54800 | 54700 | 87 |
| 399 | 20230915 | 120500 | 2112711700 | 54800 | 54700 | 54900 | 54700 | 257 |
| 400 | 20230915 | 120400 | 2098625000 | 54700 | 54900 | 54900 | 54700 | 186 |
| 401 | 20230915 | 120300 | 2088420000 | 54900 | 54800 | 54900 | 54800 | 111 |
| 402 | 20230915 | 120200 | 2082331300 | 54800 | 54800 | 54900 | 54700 | 172 |
| 403 | 20230915 | 120100 | 2072907600 | 54800 | 54800 | 54800 | 54800 | 121 |
| 404 | 20230915 | 120000 | 2066276800 | 54800 | 54800 | 54800 | 54700 | 131 |
| 405 | 20230915 | 115900 | 2059101100 | 54800 | 54700 | 54900 | 54700 | 288 |
| 406 | 20230915 | 115800 | 2043322200 | 54700 | 54700 | 54700 | 54700 | 91 |
| 407 | 20230915 | 115700 | 2038344500 | 54600 | 54700 | 54700 | 54600 | 188 |
| 408 | 20230915 | 115600 | 2028064700 | 54700 | 54700 | 54700 | 54600 | 163 |
| 409 | 20230915 | 115500 | 2019159000 | 54800 | 54600 | 54800 | 54600 | 196 |
| 410 | 20230915 | 115400 | 2008429100 | 54700 | 54700 | 54700 | 54600 | 292 |
| 411 | 20230915 | 115300 | 1992464400 | 54600 | 54800 | 54800 | 54600 | 84 |
| 412 | 20230915 | 115200 | 1987866200 | 54600 | 54700 | 54800 | 54600 | 304 |
| 413 | 20230915 | 115100 | 1971222600 | 54800 | 54700 | 54800 | 54700 | 41 |
| 414 | 20230915 | 115000 | 1968979800 | 54800 | 54700 | 54800 | 54700 | 258 |
| 415 | 20230915 | 114900 | 1954847600 | 54800 | 54800 | 54800 | 54700 | 184 |
| 416 | 20230915 | 114800 | 1944773800 | 54800 | 54700 | 54800 | 54600 | 225 |
| 417 | 20230915 | 114700 | 1932464500 | 54700 | 54700 | 54700 | 54700 | 97 |
| 418 | 20230915 | 114600 | 1927158600 | 54700 | 54800 | 54800 | 54700 | 219 |
| 419 | 20230915 | 114500 | 1915159700 | 54700 | 54600 | 54700 | 54600 | 136 |
| 420 | 20230915 | 114400 | 1907722400 | 54700 | 54700 | 54800 | 54700 | 150 |
| 421 | 20230915 | 114300 | 1899511500 | 54700 | 54700 | 54800 | 54700 | 72 |
| 422 | 20230915 | 114200 | 1895568600 | 54700 | 54700 | 54700 | 54600 | 222 |
| 423 | 20230915 | 114100 | 1883426400 | 54800 | 54600 | 54800 | 54600 | 237 |
| 424 | 20230915 | 114000 | 1870463500 | 54600 | 54700 | 54700 | 54600 | 222 |
| 425 | 20230915 | 113900 | 1858320300 | 54700 | 54800 | 54800 | 54700 | 277 |
| 426 | 20230915 | 113800 | 1843155800 | 54900 | 54600 | 54900 | 54600 | 196 |
| 427 | 20230915 | 113700 | 1832426500 | 54700 | 54700 | 54700 | 54600 | 64 |
| 428 | 20230915 | 113600 | 1828926400 | 54600 | 54700 | 54700 | 54600 | 357 |
| 429 | 20230915 | 113500 | 1809400400 | 54700 | 54700 | 54700 | 54600 | 172 |
| 430 | 20230915 | 113400 | 1799995700 | 54700 | 54600 | 54700 | 54600 | 22 |
| 431 | 20230915 | 113300 | 1798794200 | 54600 | 54700 | 54700 | 54600 | 281 |
| 432 | 20230915 | 113200 | 1783427300 | 54700 | 54800 | 54800 | 54700 | 154 |
| 433 | 20230915 | 113100 | 1774994400 | 54800 | 54800 | 54800 | 54600 | 230 |
| 434 | 20230915 | 113000 | 1762403700 | 54800 | 54700 | 54800 | 54700 | 89 |
| 435 | 20230915 | 112900 | 1757528800 | 54700 | 54700 | 54700 | 54600 | 262 |
| 436 | 20230915 | 112800 | 1743203200 | 54700 | 54600 | 54700 | 54600 | 67 |
| 437 | 20230915 | 112700 | 1739540300 | 54600 | 54600 | 54800 | 54600 | 620 |
| 438 | 20230915 | 112600 | 1705640700 | 54600 | 54700 | 54700 | 54600 | 126 |
| 439 | 20230915 | 112500 | 1698751900 | 54700 | 54700 | 54700 | 54600 | 160 |
| 440 | 20230915 | 112400 | 1690005600 | 54700 | 54600 | 54700 | 54600 | 80 |
| 441 | 20230915 | 112300 | 1685632900 | 54700 | 54700 | 54700 | 54600 | 208 |
| 442 | 20230915 | 112200 | 1674256000 | 54600 | 54600 | 54700 | 54500 | 348 |
| 443 | 20230915 | 112100 | 1655251200 | 54700 | 54600 | 54700 | 54600 | 85 |
| 444 | 20230915 | 112000 | 1650603900 | 54700 | 54600 | 54700 | 54600 | 160 |
| 445 | 20230915 | 111900 | 1641854400 | 54600 | 54700 | 54700 | 54600 | 131 |
| 446 | 20230915 | 111800 | 1634692400 | 54600 | 54600 | 54600 | 54600 | 186 |
| 447 | 20230915 | 111700 | 1624536800 | 54600 | 54500 | 54600 | 54500 | 198 |
| 448 | 20230915 | 111600 | 1613728000 | 54500 | 54500 | 54600 | 54500 | 172 |
| 449 | 20230915 | 111500 | 1604338900 | 54500 | 54500 | 54500 | 54500 | 25 |
| 450 | 20230915 | 111400 | 1602976400 | 54500 | 54500 | 54500 | 54400 | 166 |
| 451 | 20230915 | 111300 | 1593931000 | 54500 | 54500 | 54500 | 54400 | 398 |
| 452 | 20230915 | 111200 | 1572240700 | 54600 | 54500 | 54600 | 54500 | 156 |
| 453 | 20230915 | 111100 | 1563737700 | 54500 | 54600 | 54600 | 54500 | 170 |
| 454 | 20230915 | 111000 | 1554468200 | 54600 | 54500 | 54600 | 54500 | 162 |
| 455 | 20230915 | 110900 | 1545624200 | 54600 | 54600 | 54600 | 54500 | 106 |
| 456 | 20230915 | 110800 | 1539837900 | 54600 | 54600 | 54700 | 54500 | 298 |
| 457 | 20230915 | 110700 | 1523563100 | 54600 | 54600 | 54700 | 54500 | 151 |
| 458 | 20230915 | 110600 | 1515309700 | 54600 | 54600 | 54700 | 54500 | 170 |
| 459 | 20230915 | 110500 | 1506028800 | 54500 | 54600 | 54600 | 54500 | 169 |
| 460 | 20230915 | 110400 | 1496809400 | 54500 | 54500 | 54600 | 54500 | 254 |
| 461 | 20230915 | 110300 | 1482951900 | 54500 | 54500 | 54500 | 54500 | 110 |
| 462 | 20230915 | 110200 | 1476956900 | 54500 | 54600 | 54600 | 54500 | 211 |
| 463 | 20230915 | 110100 | 1465445500 | 54600 | 54600 | 54600 | 54600 | 194 |
| 464 | 20230915 | 110000 | 1454853100 | 54500 | 54500 | 54600 | 54500 | 219 |
| 465 | 20230915 | 105900 | 1442908300 | 54600 | 54500 | 54600 | 54500 | 113 |
| 466 | 20230915 | 105800 | 1436743700 | 54600 | 54500 | 54600 | 54400 | 134 |
| 467 | 20230915 | 105700 | 1429439200 | 54600 | 54500 | 54600 | 54400 | 254 |
| 468 | 20230915 | 105600 | 1415588800 | 54500 | 54600 | 54600 | 54500 | 127 |
| 469 | 20230915 | 105500 | 1408667100 | 54500 | 54500 | 54600 | 54500 | 353 |
| 470 | 20230915 | 105400 | 1389396600 | 54500 | 54500 | 54600 | 54500 | 206 |
| 471 | 20230915 | 105300 | 1378151600 | 54500 | 54600 | 54600 | 54500 | 85 |
| 472 | 20230915 | 105200 | 1373512900 | 54500 | 54500 | 54500 | 54500 | 355 |
| 473 | 20230915 | 105100 | 1354165400 | 54500 | 54400 | 54500 | 54300 | 685 |
| 474 | 20230915 | 105000 | 1316889900 | 54400 | 54400 | 54400 | 54300 | 211 |
| 475 | 20230915 | 104900 | 1305426000 | 54300 | 54300 | 54400 | 54300 | 154 |
| 476 | 20230915 | 104800 | 1297052200 | 54300 | 54300 | 54400 | 54100 | 250 |
| 477 | 20230915 | 104700 | 1283481800 | 54300 | 54300 | 54400 | 54300 | 129 |
| 478 | 20230915 | 104600 | 1276467300 | 54400 | 54300 | 54400 | 54300 | 226 |
| 479 | 20230915 | 104500 | 1264184600 | 54300 | 54400 | 54400 | 54200 | 99 |
| 480 | 20230915 | 104400 | 1258810000 | 54300 | 54300 | 54400 | 54200 | 216 |
| 481 | 20230915 | 104300 | 1247076200 | 54300 | 54300 | 54300 | 54200 | 45 |
| 482 | 20230915 | 104200 | 1244633500 | 54300 | 54300 | 54400 | 54300 | 227 |
| 483 | 20230915 | 104100 | 1232295700 | 54400 | 54200 | 54400 | 54100 | 315 |
| 484 | 20230915 | 104000 | 1215196800 | 54200 | 54300 | 54300 | 54100 | 100 |
| 485 | 20230915 | 103900 | 1209778700 | 54300 | 54300 | 54300 | 54300 | 136 |
| 486 | 20230915 | 103800 | 1202393900 | 54400 | 54300 | 54400 | 54200 | 297 |
| 487 | 20230915 | 103700 | 1186269500 | 54300 | 54200 | 54300 | 54200 | 16 |
| 488 | 20230915 | 103600 | 1185402000 | 54400 | 54300 | 54400 | 54200 | 363 |
| 489 | 20230915 | 103500 | 1165682900 | 54300 | 54300 | 54400 | 54300 | 166 |
| 490 | 20230915 | 103400 | 1156655800 | 54300 | 54300 | 54300 | 54200 | 195 |
| 491 | 20230915 | 103300 | 1146069000 | 54200 | 54300 | 54300 | 54200 | 148 |
| 492 | 20230915 | 103200 | 1138035800 | 54300 | 54200 | 54400 | 54200 | 313 |
| 493 | 20230915 | 103100 | 1121038200 | 54100 | 54200 | 54300 | 54100 | 76 |
| 494 | 20230915 | 103000 | 1116921400 | 54200 | 54200 | 54300 | 54200 | 116 |
| 495 | 20230915 | 102900 | 1110625100 | 54300 | 54200 | 54300 | 54100 | 112 |
| 496 | 20230915 | 102800 | 1104556200 | 54300 | 54300 | 54300 | 54000 | 261 |
| 497 | 20230915 | 102700 | 1090385900 | 54200 | 54100 | 54200 | 54100 | 395 |
| 498 | 20230915 | 102600 | 1068992200 | 54000 | 54000 | 54000 | 53800 | 331 |
| 499 | 20230915 | 102500 | 1051121200 | 53900 | 53900 | 54000 | 53900 | 276 |
| 500 | 20230915 | 102400 | 1036220900 | 54000 | 54100 | 54100 | 54000 | 156 |
| 501 | 20230915 | 102300 | 1027792000 | 54100 | 54000 | 54100 | 54000 | 248 |
| 502 | 20230915 | 102200 | 1014386700 | 54100 | 54100 | 54100 | 54000 | 449 |
| 503 | 20230915 | 102100 | 990106400 | 54100 | 54000 | 54100 | 54000 | 136 |
| 504 | 20230915 | 102000 | 982762200 | 54000 | 53900 | 54000 | 53900 | 88 |
| 505 | 20230915 | 101900 | 978018800 | 54000 | 54000 | 54000 | 53900 | 369 |
| 506 | 20230915 | 101800 | 958102400 | 54000 | 53700 | 54000 | 53700 | 176 |
| 507 | 20230915 | 101700 | 948620900 | 53700 | 53800 | 53900 | 53600 | 412 |
| 508 | 20230915 | 101600 | 926478900 | 53800 | 53600 | 53800 | 53600 | 251 |
| 509 | 20230915 | 101500 | 913009000 | 53500 | 53400 | 53500 | 53400 | 168 |
| 510 | 20230915 | 101400 | 904023200 | 53500 | 53500 | 53500 | 53400 | 302 |
| 511 | 20230915 | 101300 | 887881500 | 53400 | 53500 | 53500 | 53400 | 90 |
| 512 | 20230915 | 101200 | 883066700 | 53500 | 53400 | 53500 | 53300 | 384 |
| 513 | 20230915 | 101100 | 862565500 | 53400 | 53400 | 53400 | 53400 | 45 |
| 514 | 20230915 | 101000 | 860162500 | 53400 | 53500 | 53500 | 53300 | 137 |
| 515 | 20230915 | 100900 | 852843800 | 53500 | 53000 | 53500 | 53000 | 1499 |
| 516 | 20230915 | 100800 | 773208100 | 52900 | 52900 | 53000 | 52900 | 164 |
| 517 | 20230915 | 100700 | 764526600 | 53000 | 52900 | 53000 | 52900 | 111 |
| 518 | 20230915 | 100600 | 758654500 | 52900 | 52800 | 53000 | 52800 | 422 |
| 519 | 20230915 | 100500 | 736318100 | 52700 | 52500 | 52700 | 52500 | 1266 |
| 520 | 20230915 | 100400 | 669673400 | 52600 | 52500 | 52600 | 52500 | 172 |
| 521 | 20230915 | 100300 | 660638900 | 52500 | 52400 | 52500 | 52400 | 270 |
| 522 | 20230915 | 100200 | 646475800 | 52400 | 52500 | 52500 | 52300 | 783 |
| 523 | 20230915 | 100100 | 605480600 | 52500 | 52600 | 52600 | 52500 | 174 |
| 524 | 20230915 | 100000 | 596345500 | 52700 | 52400 | 52700 | 52400 | 403 |
| 525 | 20230915 | 095900 | 575148700 | 52500 | 52400 | 52500 | 52400 | 21 |
| 526 | 20230915 | 095800 | 574048200 | 52500 | 52600 | 52600 | 52500 | 299 |
| 527 | 20230915 | 095700 | 558350600 | 52600 | 52500 | 52600 | 52500 | 16 |
| 528 | 20230915 | 095600 | 557510500 | 52500 | 52500 | 52600 | 52500 | 304 |
| 529 | 20230915 | 095500 | 541550400 | 52500 | 52500 | 52500 | 52500 | 19 |
| 530 | 20230915 | 095400 | 540552900 | 52500 | 52700 | 52700 | 52500 | 615 |
| 531 | 20230915 | 095300 | 508220200 | 52700 | 52800 | 52800 | 52700 | 1036 |
| 532 | 20230915 | 095200 | 453621800 | 52800 | 52800 | 52800 | 52700 | 111 |
| 533 | 20230915 | 095100 | 447761100 | 52800 | 52800 | 52800 | 52800 | 21 |
| 534 | 20230915 | 095000 | 446652300 | 52800 | 52800 | 52800 | 52800 | 31 |
| 535 | 20230915 | 094900 | 445015500 | 52800 | 52900 | 52900 | 52800 | 20 |
| 536 | 20230915 | 094800 | 443959400 | 52800 | 52800 | 52900 | 52800 | 87 |
| 537 | 20230915 | 094700 | 439365400 | 52800 | 52700 | 52800 | 52700 | 135 |
| 538 | 20230915 | 094600 | 432238800 | 52700 | 52700 | 52700 | 52700 | 41 |
| 539 | 20230915 | 094500 | 430078100 | 52700 | 52700 | 52700 | 52700 | 22 |
| 540 | 20230915 | 094400 | 428918700 | 52700 | 52700 | 52800 | 52700 | 422 |
| 541 | 20230915 | 094300 | 406679000 | 52700 | 52700 | 52800 | 52700 | 66 |
| 542 | 20230915 | 094200 | 403199500 | 52700 | 52700 | 52800 | 52700 | 52 |
| 543 | 20230915 | 094100 | 400458000 | 52700 | 52700 | 52800 | 52700 | 30 |
| 544 | 20230915 | 094000 | 398876700 | 52700 | 52700 | 52800 | 52700 | 37 |
| 545 | 20230915 | 093900 | 396926700 | 52700 | 52800 | 52800 | 52700 | 37 |
| 546 | 20230915 | 093800 | 394975600 | 52700 | 52800 | 52800 | 52700 | 45 |
| 547 | 20230915 | 093700 | 392602900 | 52800 | 52700 | 52800 | 52700 | 21 |
| 548 | 20230915 | 093600 | 391495600 | 52700 | 52900 | 52900 | 52700 | 797 |
| 549 | 20230915 | 093500 | 349406500 | 52900 | 52900 | 53000 | 52900 | 28 |
| 550 | 20230915 | 093400 | 347925000 | 53000 | 53000 | 53000 | 53000 | 14 |
| 551 | 20230915 | 093300 | 347183000 | 53000 | 53000 | 53000 | 53000 | 1 |
| 552 | 20230915 | 093200 | 347130000 | 52900 | 52900 | 53000 | 52900 | 109 |
| 553 | 20230915 | 093100 | 341357400 | 52900 | 53000 | 53000 | 52900 | 78 |
| 554 | 20230915 | 093000 | 337230400 | 52900 | 52900 | 52900 | 52900 | 1 |
| 555 | 20230915 | 092900 | 337177500 | 52800 | 52900 | 53000 | 52800 | 30 |
| 556 | 20230915 | 092800 | 335590700 | 52900 | 53100 | 53100 | 52900 | 810 |
| 557 | 20230915 | 092700 | 292709700 | 53000 | 53000 | 53000 | 53000 | 19 |
| 558 | 20230915 | 092600 | 291702700 | 53000 | 53100 | 53100 | 53000 | 185 |
| 559 | 20230915 | 092500 | 281896100 | 53100 | 53100 | 53100 | 53100 | 0 |
| 560 | 20230915 | 092400 | 281896100 | 53100 | 53100 | 53100 | 53100 | 17 |
| 561 | 20230915 | 092300 | 280993400 | 53100 | 53100 | 53100 | 53100 | 107 |
| 562 | 20230915 | 092200 | 275311700 | 53000 | 53000 | 53100 | 53000 | 76 |
| 563 | 20230915 | 092100 | 271278600 | 52900 | 53300 | 53300 | 52900 | 1043 |
| 564 | 20230915 | 092000 | 215850700 | 53300 | 53300 | 53300 | 53300 | 10 |
| 565 | 20230915 | 091900 | 215317700 | 53300 | 53300 | 53300 | 53300 | 22 |
| 566 | 20230915 | 091800 | 214145100 | 53200 | 53200 | 53200 | 53200 | 202 |
| 567 | 20230915 | 091700 | 203398700 | 53200 | 53300 | 53300 | 53200 | 101 |
| 568 | 20230915 | 091600 | 198025400 | 53300 | 53300 | 53300 | 53300 | 102 |
| 569 | 20230915 | 091500 | 192588800 | 53300 | 53300 | 53300 | 53300 | 0 |
| 570 | 20230915 | 091400 | 192588800 | 53300 | 53400 | 53400 | 53300 | 192 |
| 571 | 20230915 | 091300 | 182351900 | 53400 | 53400 | 53400 | 53400 | 1 |
| 572 | 20230915 | 091200 | 182298500 | 53400 | 53300 | 53400 | 53300 | 102 |
| 573 | 20230915 | 091100 | 176852000 | 53300 | 53400 | 53500 | 53300 | 501 |
| 574 | 20230915 | 091000 | 150090500 | 53400 | 53400 | 53400 | 53400 | 103 |
| 575 | 20230915 | 090900 | 144590300 | 53300 | 53400 | 53400 | 53200 | 400 |
| 576 | 20230915 | 090800 | 123256300 | 53400 | 53400 | 53400 | 53400 | 18 |
| 577 | 20230915 | 090700 | 122295100 | 53500 | 53500 | 53500 | 53500 | 60 |
| 578 | 20230915 | 090600 | 119085100 | 53500 | 53500 | 53500 | 53400 | 31 |
| 579 | 20230915 | 090500 | 117428500 | 53400 | 53400 | 53400 | 53200 | 531 |
| 580 | 20230915 | 090400 | 89084500 | 53600 | 53500 | 53600 | 53400 | 487 |
| 581 | 20230915 | 090300 | 63040100 | 53900 | 53700 | 54000 | 53500 | 251 |
| 582 | 20230915 | 090200 | 49586200 | 53600 | 53600 | 53600 | 53600 | 0 |
| 583 | 20230915 | 090100 | 49586200 | 53600 | 53900 | 53900 | 53600 | 404 |
| 584 | 20230915 | 090000 | 27861100 | 54100 | 54200 | 54200 | 53800 | 516 |