31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230918 | 184200 | 5231020700 | 56300 | 56300 | 56300 | 56300 | 1015 |
| 3 | 20230918 | 184100 | 5231020700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 4 | 20230918 | 184000 | 5231020700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 5 | 20230918 | 183900 | 5231020700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 6 | 20230918 | 183800 | 5231020700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 7 | 20230918 | 183700 | 5231020700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 8 | 20230918 | 183600 | 5231020700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 9 | 20230918 | 183500 | 5231020700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 10 | 20230918 | 183400 | 5231020700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 11 | 20230918 | 183300 | 5231020700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 12 | 20230918 | 183200 | 5231020700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 13 | 20230918 | 183100 | 5231020700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 14 | 20230918 | 183000 | 5231020700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 15 | 20230918 | 182900 | 5231020700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 16 | 20230918 | 182800 | 5231020700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 17 | 20230918 | 182700 | 5231020700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 18 | 20230918 | 182600 | 5231020700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 19 | 20230918 | 182500 | 5231020700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 20 | 20230918 | 182400 | 5231020700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 21 | 20230918 | 182300 | 5231020700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 22 | 20230918 | 182200 | 5231020700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 23 | 20230918 | 182100 | 5231020700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 24 | 20230918 | 182000 | 5231020700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 25 | 20230918 | 181900 | 5231020700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 26 | 20230918 | 181800 | 5231020700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 27 | 20230918 | 181700 | 5231020700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 28 | 20230918 | 181600 | 5231020700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 29 | 20230918 | 181500 | 5231020700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 30 | 20230918 | 181400 | 5231020700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 31 | 20230918 | 181300 | 5231020700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 32 | 20230918 | 181200 | 5231020700 | 56300 | 56300 | 56300 | 56300 | 1015 |
| 33 | 20230918 | 181100 | 5231020700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 34 | 20230918 | 181000 | 5231020700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 35 | 20230918 | 180900 | 5231020700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 36 | 20230918 | 180800 | 5231020700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 37 | 20230918 | 180700 | 5231020700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 38 | 20230918 | 180600 | 5231020700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 39 | 20230918 | 180500 | 5231020700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 40 | 20230918 | 180400 | 5231020700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 41 | 20230918 | 180300 | 5231020700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 42 | 20230918 | 180200 | 5231020700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 43 | 20230918 | 180100 | 5231020700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 44 | 20230918 | 180000 | 5231020700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 45 | 20230918 | 175900 | 5231020700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 46 | 20230918 | 175800 | 5231020700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 47 | 20230918 | 175700 | 5231020700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 48 | 20230918 | 175600 | 5231020700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 49 | 20230918 | 175500 | 5231020700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 50 | 20230918 | 175400 | 5231020700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 51 | 20230918 | 175300 | 5231020700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 52 | 20230918 | 175200 | 5231020700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 53 | 20230918 | 175100 | 5231020700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 54 | 20230918 | 175000 | 5231020700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 55 | 20230918 | 174900 | 5231020700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 56 | 20230918 | 174800 | 5231020700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 57 | 20230918 | 174700 | 5231020700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 58 | 20230918 | 174600 | 5231020700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 59 | 20230918 | 174500 | 5231020700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 60 | 20230918 | 174400 | 5231020700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 61 | 20230918 | 174300 | 5231020700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 62 | 20230918 | 174200 | 5231020700 | 56300 | 56300 | 56300 | 56300 | 1015 |
| 63 | 20230918 | 174100 | 5231020700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 64 | 20230918 | 174000 | 5231020700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 65 | 20230918 | 173900 | 5231020700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 66 | 20230918 | 173800 | 5231020700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 67 | 20230918 | 173700 | 5231020700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 68 | 20230918 | 173600 | 5231020700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 69 | 20230918 | 173500 | 5231020700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 70 | 20230918 | 173400 | 5231020700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 71 | 20230918 | 173300 | 5231020700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 72 | 20230918 | 173200 | 5231020700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 73 | 20230918 | 173100 | 5231020700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 74 | 20230918 | 173000 | 5231020700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 75 | 20230918 | 172900 | 5231020700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 76 | 20230918 | 172800 | 5231020700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 77 | 20230918 | 172700 | 5231020700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 78 | 20230918 | 172600 | 5231020700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 79 | 20230918 | 172500 | 5231020700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 80 | 20230918 | 172400 | 5231020700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 81 | 20230918 | 172300 | 5231020700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 82 | 20230918 | 172200 | 5231020700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 83 | 20230918 | 172100 | 5231020700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 84 | 20230918 | 172000 | 5231020700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 85 | 20230918 | 171900 | 5231020700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 86 | 20230918 | 171800 | 5231020700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 87 | 20230918 | 171700 | 5231020700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 88 | 20230918 | 171600 | 5231020700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 89 | 20230918 | 171500 | 5231020700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 90 | 20230918 | 171400 | 5231020700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 91 | 20230918 | 171300 | 5231020700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 92 | 20230918 | 171200 | 5231020700 | 56300 | 56300 | 56300 | 56300 | 1015 |
| 93 | 20230918 | 171100 | 5231020700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 94 | 20230918 | 171000 | 5231020700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 95 | 20230918 | 170900 | 5231020700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 96 | 20230918 | 170800 | 5231020700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 97 | 20230918 | 170700 | 5231020700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 98 | 20230918 | 170600 | 5231020700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 99 | 20230918 | 170500 | 5231020700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 100 | 20230918 | 170400 | 5231020700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 101 | 20230918 | 170300 | 5231020700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 102 | 20230918 | 170200 | 5231020700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 103 | 20230918 | 170100 | 5231020700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 104 | 20230918 | 170000 | 5231020700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 105 | 20230918 | 165900 | 5231020700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 106 | 20230918 | 165800 | 5231020700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 107 | 20230918 | 165700 | 5231020700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 108 | 20230918 | 165600 | 5231020700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 109 | 20230918 | 165500 | 5231020700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 110 | 20230918 | 165400 | 5231020700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 111 | 20230918 | 165300 | 5231020700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 112 | 20230918 | 165200 | 5231020700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 113 | 20230918 | 165100 | 5231020700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 114 | 20230918 | 165000 | 5231020700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 115 | 20230918 | 164900 | 5231020700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 116 | 20230918 | 164800 | 5231020700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 117 | 20230918 | 164700 | 5231020700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 118 | 20230918 | 164600 | 5231020700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 119 | 20230918 | 164500 | 5231020700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 120 | 20230918 | 164400 | 5231020700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 121 | 20230918 | 164300 | 5231020700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 122 | 20230918 | 164200 | 5231020700 | 56300 | 56300 | 56300 | 56300 | 1015 |
| 123 | 20230918 | 164100 | 5231020700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 124 | 20230918 | 164000 | 5231020700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 125 | 20230918 | 163900 | 5231020700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 126 | 20230918 | 163800 | 5231020700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 127 | 20230918 | 163700 | 5231020700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 128 | 20230918 | 163600 | 5231020700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 129 | 20230918 | 163500 | 5231020700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 130 | 20230918 | 163400 | 5231020700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 131 | 20230918 | 163300 | 5231020700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 132 | 20230918 | 163200 | 5231020700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 133 | 20230918 | 163100 | 5231020700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 134 | 20230918 | 163000 | 5231020700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 135 | 20230918 | 162900 | 5231020700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 136 | 20230918 | 162800 | 5231020700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 137 | 20230918 | 162700 | 5231020700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 138 | 20230918 | 162600 | 5231020700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 139 | 20230918 | 162500 | 5231020700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 140 | 20230918 | 162400 | 5231020700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 141 | 20230918 | 162300 | 5231020700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 142 | 20230918 | 162200 | 5231020700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 143 | 20230918 | 162100 | 5231020700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 144 | 20230918 | 162000 | 5231020700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 145 | 20230918 | 161900 | 5231020700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 146 | 20230918 | 161800 | 5231020700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 147 | 20230918 | 161700 | 5231020700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 148 | 20230918 | 161600 | 5231020700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 149 | 20230918 | 161500 | 5231020700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 150 | 20230918 | 161400 | 5231020700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 151 | 20230918 | 161300 | 5231020700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 152 | 20230918 | 161200 | 5231020700 | 56300 | 56300 | 56300 | 56300 | 1015 |
| 153 | 20230918 | 161100 | 5231020700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 154 | 20230918 | 161000 | 5231020700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 155 | 20230918 | 160900 | 5231020700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 156 | 20230918 | 160800 | 5231020700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 157 | 20230918 | 160700 | 5231020700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 158 | 20230918 | 160600 | 5231020700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 159 | 20230918 | 160500 | 5231020700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 160 | 20230918 | 160400 | 5231020700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 161 | 20230918 | 160300 | 5231020700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 162 | 20230918 | 160200 | 5231020700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 163 | 20230918 | 160100 | 5231020700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 164 | 20230918 | 160000 | 5231020700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 165 | 20230918 | 155900 | 5231020700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 166 | 20230918 | 155800 | 5231020700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 167 | 20230918 | 155700 | 5231020700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 168 | 20230918 | 155600 | 5231020700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 169 | 20230918 | 155500 | 5231020700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 170 | 20230918 | 155400 | 5231020700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 171 | 20230918 | 155300 | 5231020700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 172 | 20230918 | 155200 | 5231020700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 173 | 20230918 | 155100 | 5231020700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 174 | 20230918 | 155000 | 5231020700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 175 | 20230918 | 154900 | 5231020700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 176 | 20230918 | 154800 | 5231020700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 177 | 20230918 | 154700 | 5231020700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 178 | 20230918 | 154600 | 5231020700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 179 | 20230918 | 154500 | 5231020700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 180 | 20230918 | 154400 | 5231020700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 181 | 20230918 | 154300 | 5231020700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 182 | 20230918 | 154200 | 5231020700 | 56300 | 56300 | 56300 | 56300 | 1015 |
| 183 | 20230918 | 154100 | 5231020700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 184 | 20230918 | 154000 | 5231020700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 185 | 20230918 | 153900 | 5231020700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 186 | 20230918 | 153800 | 5231020700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 187 | 20230918 | 153700 | 5231020700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 188 | 20230918 | 153600 | 5231020700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 189 | 20230918 | 153500 | 5231020700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 190 | 20230918 | 153400 | 5231020700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 191 | 20230918 | 153300 | 5231020700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 192 | 20230918 | 153200 | 5231020700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 193 | 20230918 | 153100 | 5231020700 | 56300 | 56300 | 56300 | 56300 | 0 |
| 194 | 20230918 | 153000 | 5231020700 | 56300 | 56300 | 56300 | 56300 | 1015 |
| 195 | 20230918 | 152900 | 5173876200 | 56300 | 56300 | 56300 | 56300 | 0 |
| 196 | 20230918 | 152800 | 5173876200 | 56300 | 56300 | 56300 | 56300 | 0 |
| 197 | 20230918 | 152700 | 5173876200 | 56300 | 56300 | 56300 | 56300 | 0 |
| 198 | 20230918 | 152600 | 5173876200 | 56300 | 56300 | 56300 | 56300 | 0 |
| 199 | 20230918 | 152500 | 5173876200 | 56300 | 56300 | 56300 | 56300 | 0 |
| 200 | 20230918 | 152400 | 5173876200 | 56300 | 56300 | 56300 | 56300 | 0 |
| 201 | 20230918 | 152300 | 5173876200 | 56300 | 56300 | 56300 | 56300 | 0 |
| 202 | 20230918 | 152200 | 5173876200 | 56300 | 56300 | 56300 | 56300 | 0 |
| 203 | 20230918 | 152100 | 5173876200 | 56300 | 56300 | 56300 | 56300 | 0 |
| 204 | 20230918 | 152000 | 5173876200 | 56300 | 56300 | 56300 | 56300 | 0 |
| 205 | 20230918 | 151900 | 5173876200 | 56300 | 56200 | 56300 | 56100 | 112 |
| 206 | 20230918 | 151800 | 5167579600 | 56300 | 56200 | 56300 | 56200 | 223 |
| 207 | 20230918 | 151700 | 5155030400 | 56200 | 56300 | 56300 | 56000 | 24 |
| 208 | 20230918 | 151600 | 5153682400 | 56100 | 56200 | 56300 | 56100 | 328 |
| 209 | 20230918 | 151500 | 5135268700 | 56100 | 56100 | 56100 | 56000 | 71 |
| 210 | 20230918 | 151400 | 5131286200 | 56200 | 56200 | 56200 | 56100 | 203 |
| 211 | 20230918 | 151300 | 5119888400 | 56200 | 56100 | 56200 | 56100 | 112 |
| 212 | 20230918 | 151200 | 5113602300 | 56100 | 56200 | 56200 | 56000 | 265 |
| 213 | 20230918 | 151100 | 5098731700 | 56200 | 56100 | 56200 | 56000 | 55 |
| 214 | 20230918 | 151000 | 5095645600 | 56100 | 56200 | 56200 | 56000 | 322 |
| 215 | 20230918 | 150900 | 5077554100 | 56200 | 56200 | 56200 | 56200 | 57 |
| 216 | 20230918 | 150800 | 5074350700 | 56300 | 56200 | 56300 | 55900 | 86 |
| 217 | 20230918 | 150700 | 5069514600 | 56000 | 56200 | 56300 | 55800 | 1291 |
| 218 | 20230918 | 150600 | 4997302200 | 56200 | 56400 | 56400 | 56200 | 386 |
| 219 | 20230918 | 150500 | 4975565200 | 56400 | 56400 | 56400 | 56400 | 50 |
| 220 | 20230918 | 150400 | 4972745200 | 56200 | 56400 | 56400 | 56200 | 192 |
| 221 | 20230918 | 150300 | 4961918600 | 56400 | 56400 | 56400 | 56300 | 129 |
| 222 | 20230918 | 150200 | 4954647500 | 56400 | 56400 | 56400 | 56400 | 215 |
| 223 | 20230918 | 150100 | 4942521500 | 56400 | 56400 | 56400 | 56400 | 8 |
| 224 | 20230918 | 150000 | 4942070300 | 56400 | 56200 | 56400 | 55900 | 776 |
| 225 | 20230918 | 145900 | 4898525100 | 56300 | 56200 | 56300 | 56200 | 66 |
| 226 | 20230918 | 145800 | 4894809600 | 56200 | 56400 | 56400 | 56100 | 306 |
| 227 | 20230918 | 145700 | 4877584900 | 56400 | 56300 | 56400 | 56100 | 173 |
| 228 | 20230918 | 145600 | 4867857100 | 56200 | 56200 | 56200 | 56100 | 286 |
| 229 | 20230918 | 145500 | 4851784100 | 56100 | 56200 | 56300 | 56100 | 410 |
| 230 | 20230918 | 145400 | 4828729100 | 56200 | 56200 | 56300 | 56100 | 384 |
| 231 | 20230918 | 145300 | 4807122200 | 56300 | 56200 | 56300 | 56100 | 36 |
| 232 | 20230918 | 145200 | 4805096200 | 56100 | 56200 | 56200 | 56100 | 144 |
| 233 | 20230918 | 145100 | 4797005000 | 56100 | 56200 | 56400 | 56100 | 161 |
| 234 | 20230918 | 145000 | 4787949700 | 56100 | 56200 | 56400 | 56100 | 396 |
| 235 | 20230918 | 144900 | 4765669200 | 56100 | 56200 | 56200 | 56100 | 73 |
| 236 | 20230918 | 144800 | 4761571000 | 56100 | 56100 | 56300 | 56100 | 253 |
| 237 | 20230918 | 144700 | 4747350900 | 56100 | 56200 | 56200 | 56000 | 40 |
| 238 | 20230918 | 144600 | 4745104100 | 56100 | 56200 | 56300 | 56100 | 230 |
| 239 | 20230918 | 144500 | 4732166700 | 56300 | 56100 | 56300 | 56100 | 227 |
| 240 | 20230918 | 144400 | 4719416300 | 56000 | 56300 | 56300 | 55900 | 386 |
| 241 | 20230918 | 144300 | 4697769100 | 56200 | 56100 | 56200 | 56100 | 34 |
| 242 | 20230918 | 144200 | 4695858400 | 56200 | 56300 | 56300 | 56100 | 227 |
| 243 | 20230918 | 144100 | 4683082800 | 56100 | 56200 | 56200 | 56100 | 257 |
| 244 | 20230918 | 144000 | 4668648500 | 56100 | 56200 | 56200 | 56100 | 69 |
| 245 | 20230918 | 143900 | 4664772300 | 56100 | 56000 | 56200 | 56000 | 220 |
| 246 | 20230918 | 143800 | 4652415400 | 56100 | 56000 | 56200 | 56000 | 186 |
| 247 | 20230918 | 143700 | 4641985200 | 55900 | 56000 | 56000 | 55900 | 188 |
| 248 | 20230918 | 143600 | 4631460300 | 56100 | 56100 | 56300 | 56100 | 221 |
| 249 | 20230918 | 143500 | 4619050900 | 56000 | 56000 | 56100 | 56000 | 67 |
| 250 | 20230918 | 143400 | 4615296100 | 56100 | 56200 | 56300 | 56000 | 227 |
| 251 | 20230918 | 143300 | 4602530300 | 56100 | 55900 | 56200 | 55900 | 206 |
| 252 | 20230918 | 143200 | 4590974900 | 55900 | 56100 | 56200 | 55900 | 440 |
| 253 | 20230918 | 143100 | 4566320500 | 56000 | 56000 | 56100 | 56000 | 79 |
| 254 | 20230918 | 143000 | 4561893600 | 56000 | 56100 | 56100 | 56000 | 196 |
| 255 | 20230918 | 142900 | 4550906600 | 55900 | 56100 | 56300 | 55900 | 165 |
| 256 | 20230918 | 142800 | 4541654400 | 56000 | 56100 | 56200 | 56000 | 406 |
| 257 | 20230918 | 142700 | 4518854900 | 56000 | 56000 | 56000 | 56000 | 44 |
| 258 | 20230918 | 142600 | 4516390900 | 56000 | 56100 | 56100 | 55900 | 362 |
| 259 | 20230918 | 142500 | 4496100300 | 56000 | 56000 | 56100 | 56000 | 150 |
| 260 | 20230918 | 142400 | 4487697400 | 56000 | 56000 | 56100 | 55900 | 134 |
| 261 | 20230918 | 142300 | 4480187700 | 55900 | 56100 | 56100 | 55900 | 334 |
| 262 | 20230918 | 142200 | 4461477300 | 56100 | 56200 | 56200 | 56000 | 290 |
| 263 | 20230918 | 142100 | 4445189600 | 55900 | 56100 | 56200 | 55800 | 672 |
| 264 | 20230918 | 142000 | 4407547500 | 56200 | 56300 | 56300 | 56100 | 418 |
| 265 | 20230918 | 141900 | 4384042900 | 56300 | 56300 | 56300 | 56200 | 213 |
| 266 | 20230918 | 141800 | 4372054100 | 56300 | 56400 | 56500 | 56300 | 433 |
| 267 | 20230918 | 141700 | 4347626000 | 56300 | 56300 | 56400 | 56300 | 151 |
| 268 | 20230918 | 141600 | 4339121900 | 56300 | 56400 | 56400 | 56300 | 334 |
| 269 | 20230918 | 141500 | 4320294800 | 56300 | 56400 | 56400 | 56300 | 93 |
| 270 | 20230918 | 141400 | 4315053100 | 56400 | 56400 | 56400 | 56300 | 121 |
| 271 | 20230918 | 141300 | 4308230200 | 56400 | 56300 | 56400 | 56300 | 193 |
| 272 | 20230918 | 141200 | 4297348100 | 56400 | 56400 | 56400 | 56300 | 399 |
| 273 | 20230918 | 141100 | 4274844600 | 56300 | 56300 | 56300 | 56300 | 16 |
| 274 | 20230918 | 141000 | 4273943800 | 56400 | 56500 | 56500 | 56300 | 181 |
| 275 | 20230918 | 140900 | 4263733000 | 56400 | 56300 | 56500 | 56300 | 376 |
| 276 | 20230918 | 140800 | 4242516200 | 56400 | 56400 | 56400 | 56300 | 121 |
| 277 | 20230918 | 140700 | 4235693700 | 56400 | 56300 | 56400 | 56300 | 64 |
| 278 | 20230918 | 140600 | 4232087600 | 56400 | 56500 | 56500 | 56400 | 373 |
| 279 | 20230918 | 140500 | 4211026300 | 56500 | 56400 | 56500 | 56400 | 190 |
| 280 | 20230918 | 140400 | 4200294900 | 56500 | 56400 | 56500 | 56400 | 133 |
| 281 | 20230918 | 140300 | 4192789700 | 56300 | 56300 | 56500 | 56300 | 386 |
| 282 | 20230918 | 140200 | 4171037600 | 56300 | 56500 | 56500 | 56300 | 123 |
| 283 | 20230918 | 140100 | 4164099200 | 56300 | 56300 | 56500 | 56300 | 393 |
| 284 | 20230918 | 140000 | 4141935300 | 56400 | 56500 | 56500 | 56400 | 506 |
| 285 | 20230918 | 135900 | 4113377200 | 56400 | 56400 | 56500 | 56400 | 69 |
| 286 | 20230918 | 135800 | 4109482800 | 56400 | 56500 | 56500 | 56400 | 124 |
| 287 | 20230918 | 135700 | 4102481000 | 56500 | 56500 | 56500 | 56400 | 269 |
| 288 | 20230918 | 135600 | 4087287600 | 56400 | 56400 | 56500 | 56400 | 535 |
| 289 | 20230918 | 135500 | 4057063600 | 56400 | 56400 | 56400 | 56400 | 153 |
| 290 | 20230918 | 135400 | 4048434400 | 56300 | 56400 | 56400 | 56300 | 957 |
| 291 | 20230918 | 135300 | 3994459700 | 56400 | 56300 | 56400 | 56300 | 1153 |
| 292 | 20230918 | 135200 | 3929432800 | 56300 | 56400 | 56400 | 56300 | 212 |
| 293 | 20230918 | 135100 | 3917489000 | 56300 | 56300 | 56400 | 56300 | 678 |
| 294 | 20230918 | 135000 | 3879309200 | 56300 | 56300 | 56300 | 56200 | 269 |
| 295 | 20230918 | 134900 | 3864166000 | 56200 | 56200 | 56300 | 56200 | 226 |
| 296 | 20230918 | 134800 | 3851448400 | 56300 | 56300 | 56300 | 56200 | 189 |
| 297 | 20230918 | 134700 | 3840809500 | 56300 | 56200 | 56300 | 56200 | 203 |
| 298 | 20230918 | 134600 | 3829382600 | 56200 | 56300 | 56300 | 56200 | 473 |
| 299 | 20230918 | 134500 | 3802757200 | 56200 | 56200 | 56300 | 56100 | 190 |
| 300 | 20230918 | 134400 | 3792066000 | 56200 | 56200 | 56300 | 56100 | 480 |
| 301 | 20230918 | 134300 | 3765083300 | 56100 | 56000 | 56200 | 56000 | 228 |
| 302 | 20230918 | 134200 | 3752272600 | 56000 | 56100 | 56200 | 56000 | 114 |
| 303 | 20230918 | 134100 | 3745872600 | 56100 | 56100 | 56100 | 56000 | 160 |
| 304 | 20230918 | 134000 | 3736896700 | 56200 | 56100 | 56200 | 56000 | 302 |
| 305 | 20230918 | 133900 | 3719943300 | 56000 | 56100 | 56200 | 56000 | 75 |
| 306 | 20230918 | 133800 | 3715736100 | 56000 | 56200 | 56200 | 56000 | 133 |
| 307 | 20230918 | 133700 | 3708261700 | 56100 | 56100 | 56200 | 56100 | 268 |
| 308 | 20230918 | 133600 | 3693211600 | 56100 | 56100 | 56100 | 55900 | 145 |
| 309 | 20230918 | 133500 | 3685080300 | 56000 | 56100 | 56200 | 56000 | 452 |
| 310 | 20230918 | 133400 | 3659748100 | 56000 | 56200 | 56200 | 56000 | 218 |
| 311 | 20230918 | 133300 | 3647506700 | 56200 | 56200 | 56300 | 56000 | 355 |
| 312 | 20230918 | 133200 | 3627573300 | 56100 | 56200 | 56200 | 56100 | 97 |
| 313 | 20230918 | 133100 | 3622123500 | 56100 | 56200 | 56200 | 56000 | 118 |
| 314 | 20230918 | 133000 | 3615495300 | 56200 | 56200 | 56200 | 56000 | 116 |
| 315 | 20230918 | 132900 | 3608976300 | 56100 | 56100 | 56100 | 56100 | 319 |
| 316 | 20230918 | 132800 | 3591080400 | 56000 | 56200 | 56200 | 56000 | 180 |
| 317 | 20230918 | 132700 | 3580967000 | 56200 | 56000 | 56200 | 56000 | 211 |
| 318 | 20230918 | 132600 | 3569138800 | 56000 | 56100 | 56100 | 56000 | 176 |
| 319 | 20230918 | 132500 | 3559274700 | 56100 | 56100 | 56100 | 56100 | 194 |
| 320 | 20230918 | 132400 | 3548391300 | 56100 | 56100 | 56100 | 56000 | 391 |
| 321 | 20230918 | 132300 | 3526456800 | 56000 | 56100 | 56100 | 56000 | 49 |
| 322 | 20230918 | 132200 | 3523709500 | 56100 | 56100 | 56200 | 56000 | 83 |
| 323 | 20230918 | 132100 | 3519050500 | 56200 | 56200 | 56200 | 56000 | 300 |
| 324 | 20230918 | 132000 | 3502195300 | 56100 | 56200 | 56200 | 56100 | 335 |
| 325 | 20230918 | 131900 | 3483396500 | 56100 | 56100 | 56200 | 56100 | 35 |
| 326 | 20230918 | 131800 | 3481429900 | 56200 | 56100 | 56200 | 56000 | 411 |
| 327 | 20230918 | 131700 | 3458359600 | 56100 | 56100 | 56100 | 56000 | 135 |
| 328 | 20230918 | 131600 | 3450786200 | 56100 | 56100 | 56100 | 56000 | 85 |
| 329 | 20230918 | 131500 | 3446017800 | 56100 | 56100 | 56100 | 56000 | 180 |
| 330 | 20230918 | 131400 | 3435923200 | 56100 | 56100 | 56100 | 56100 | 81 |
| 331 | 20230918 | 131300 | 3431379100 | 55900 | 56000 | 56100 | 55900 | 197 |
| 332 | 20230918 | 131200 | 3420336000 | 56100 | 56100 | 56100 | 56100 | 166 |
| 333 | 20230918 | 131100 | 3411023400 | 56000 | 56000 | 56100 | 56000 | 304 |
| 334 | 20230918 | 131000 | 3393996600 | 56100 | 56100 | 56100 | 56000 | 111 |
| 335 | 20230918 | 130900 | 3387772000 | 56000 | 56000 | 56000 | 56000 | 138 |
| 336 | 20230918 | 130800 | 3380044000 | 56000 | 56000 | 56000 | 56000 | 167 |
| 337 | 20230918 | 130700 | 3370692000 | 55900 | 55900 | 56000 | 55900 | 64 |
| 338 | 20230918 | 130600 | 3367111500 | 55900 | 56100 | 56100 | 55900 | 105 |
| 339 | 20230918 | 130500 | 3361225700 | 56000 | 56000 | 56100 | 56000 | 557 |
| 340 | 20230918 | 130400 | 3330025200 | 56000 | 56000 | 56000 | 56000 | 54 |
| 341 | 20230918 | 130300 | 3327001200 | 56000 | 56000 | 56000 | 55900 | 233 |
| 342 | 20230918 | 130200 | 3313973200 | 56000 | 56000 | 56000 | 55900 | 232 |
| 343 | 20230918 | 130100 | 3300987800 | 56000 | 56000 | 56000 | 55900 | 237 |
| 344 | 20230918 | 130000 | 3287726000 | 56000 | 56000 | 56000 | 56000 | 82 |
| 345 | 20230918 | 125900 | 3283134000 | 55900 | 56000 | 56000 | 55900 | 137 |
| 346 | 20230918 | 125800 | 3275464400 | 56000 | 56000 | 56000 | 55900 | 84 |
| 347 | 20230918 | 125700 | 3270760600 | 56000 | 55900 | 56000 | 55900 | 149 |
| 348 | 20230918 | 125600 | 3262418100 | 56000 | 56000 | 56000 | 56000 | 172 |
| 349 | 20230918 | 125500 | 3252786100 | 55900 | 55900 | 56000 | 55900 | 71 |
| 350 | 20230918 | 125400 | 3248814300 | 55900 | 56000 | 56000 | 55900 | 95 |
| 351 | 20230918 | 125300 | 3243495700 | 56000 | 56000 | 56000 | 56000 | 136 |
| 352 | 20230918 | 125200 | 3235879700 | 55900 | 56000 | 56000 | 55900 | 284 |
| 353 | 20230918 | 125100 | 3219987300 | 55900 | 56000 | 56000 | 55900 | 45 |
| 354 | 20230918 | 125000 | 3217469000 | 56000 | 56000 | 56000 | 56000 | 81 |
| 355 | 20230918 | 124900 | 3212933000 | 56000 | 56000 | 56000 | 55900 | 235 |
| 356 | 20230918 | 124800 | 3199774500 | 55900 | 56000 | 56000 | 55900 | 95 |
| 357 | 20230918 | 124700 | 3194455900 | 56000 | 56000 | 56000 | 56000 | 103 |
| 358 | 20230918 | 124600 | 3188687900 | 56000 | 56000 | 56000 | 55900 | 215 |
| 359 | 20230918 | 124500 | 3176652700 | 56000 | 56000 | 56000 | 55900 | 139 |
| 360 | 20230918 | 124400 | 3168869200 | 55900 | 56000 | 56000 | 55900 | 82 |
| 361 | 20230918 | 124300 | 3164280100 | 56000 | 55800 | 56000 | 55800 | 136 |
| 362 | 20230918 | 124200 | 3156668500 | 56000 | 55900 | 56000 | 55900 | 107 |
| 363 | 20230918 | 124100 | 3150684400 | 56000 | 56000 | 56000 | 55900 | 369 |
| 364 | 20230918 | 124000 | 3130023600 | 56000 | 56000 | 56000 | 55900 | 327 |
| 365 | 20230918 | 123900 | 3111721600 | 56000 | 56000 | 56000 | 56000 | 80 |
| 366 | 20230918 | 123800 | 3107241600 | 56100 | 56100 | 56100 | 56100 | 83 |
| 367 | 20230918 | 123700 | 3102585300 | 56100 | 55900 | 56100 | 55900 | 133 |
| 368 | 20230918 | 123600 | 3095134800 | 56000 | 56100 | 56100 | 55900 | 204 |
| 369 | 20230918 | 123500 | 3083706500 | 56000 | 56000 | 56000 | 56000 | 156 |
| 370 | 20230918 | 123400 | 3074970500 | 56000 | 56000 | 56000 | 56000 | 84 |
| 371 | 20230918 | 123300 | 3070266500 | 55900 | 56000 | 56100 | 55900 | 357 |
| 372 | 20230918 | 123200 | 3050271200 | 56000 | 56000 | 56100 | 56000 | 82 |
| 373 | 20230918 | 123100 | 3045676400 | 56000 | 56000 | 56000 | 56000 | 32 |
| 374 | 20230918 | 123000 | 3043884400 | 56000 | 56000 | 56000 | 55800 | 298 |
| 375 | 20230918 | 122900 | 3027197400 | 56000 | 56000 | 56000 | 55900 | 480 |
| 376 | 20230918 | 122800 | 3000351800 | 56000 | 56000 | 56000 | 55900 | 97 |
| 377 | 20230918 | 122700 | 2994921300 | 56000 | 56000 | 56000 | 56000 | 124 |
| 378 | 20230918 | 122600 | 2987977300 | 56000 | 56000 | 56000 | 55900 | 95 |
| 379 | 20230918 | 122500 | 2982658700 | 56000 | 56000 | 56000 | 56000 | 136 |
| 380 | 20230918 | 122400 | 2975042700 | 55900 | 56000 | 56000 | 55900 | 205 |
| 381 | 20230918 | 122300 | 2963563500 | 55800 | 56000 | 56000 | 55800 | 635 |
| 382 | 20230918 | 122200 | 2928107500 | 56000 | 56000 | 56100 | 56000 | 127 |
| 383 | 20230918 | 122100 | 2920992600 | 55900 | 56000 | 56000 | 55900 | 195 |
| 384 | 20230918 | 122000 | 2910072800 | 56000 | 56100 | 56100 | 55900 | 198 |
| 385 | 20230918 | 121900 | 2898982700 | 56000 | 56000 | 56100 | 55900 | 266 |
| 386 | 20230918 | 121800 | 2884087000 | 56000 | 56100 | 56100 | 56000 | 68 |
| 387 | 20230918 | 121700 | 2880273700 | 55800 | 56000 | 56100 | 55800 | 355 |
| 388 | 20230918 | 121600 | 2860385300 | 56000 | 56000 | 56100 | 56000 | 88 |
| 389 | 20230918 | 121500 | 2855454400 | 56100 | 55900 | 56100 | 55900 | 29 |
| 390 | 20230918 | 121400 | 2853827700 | 56100 | 56000 | 56100 | 55800 | 719 |
| 391 | 20230918 | 121300 | 2813610400 | 56000 | 55900 | 56000 | 55900 | 3 |
| 392 | 20230918 | 121200 | 2813442500 | 56000 | 55900 | 56000 | 55900 | 889 |
| 393 | 20230918 | 121100 | 2763663900 | 55900 | 56000 | 56100 | 55900 | 323 |
| 394 | 20230918 | 121000 | 2745594100 | 56000 | 56100 | 56100 | 56000 | 91 |
| 395 | 20230918 | 120900 | 2740492800 | 56200 | 56200 | 56200 | 56200 | 28 |
| 396 | 20230918 | 120800 | 2738919200 | 56100 | 56000 | 56100 | 56000 | 843 |
| 397 | 20230918 | 120700 | 2691679400 | 56000 | 56100 | 56100 | 56000 | 44 |
| 398 | 20230918 | 120600 | 2689212500 | 56100 | 56100 | 56100 | 56100 | 94 |
| 399 | 20230918 | 120500 | 2683939100 | 56100 | 56100 | 56100 | 56100 | 29 |
| 400 | 20230918 | 120400 | 2682312200 | 56200 | 56200 | 56200 | 56100 | 320 |
| 401 | 20230918 | 120300 | 2664335700 | 56100 | 56100 | 56100 | 56100 | 160 |
| 402 | 20230918 | 120200 | 2655359700 | 56100 | 56200 | 56200 | 56100 | 81 |
| 403 | 20230918 | 120100 | 2650810300 | 56100 | 56000 | 56100 | 56000 | 169 |
| 404 | 20230918 | 120000 | 2641331000 | 56000 | 56100 | 56100 | 56000 | 255 |
| 405 | 20230918 | 115900 | 2627028100 | 56000 | 56000 | 56100 | 56000 | 193 |
| 406 | 20230918 | 115800 | 2616217300 | 56000 | 56000 | 56100 | 56000 | 170 |
| 407 | 20230918 | 115700 | 2606685800 | 56000 | 56000 | 56000 | 56000 | 0 |
| 408 | 20230918 | 115600 | 2606685800 | 56000 | 56000 | 56000 | 56000 | 569 |
| 409 | 20230918 | 115500 | 2574821800 | 56000 | 56000 | 56000 | 56000 | 113 |
| 410 | 20230918 | 115400 | 2568493800 | 56000 | 56000 | 56000 | 55900 | 157 |
| 411 | 20230918 | 115300 | 2559709300 | 56000 | 55900 | 56000 | 55900 | 33 |
| 412 | 20230918 | 115200 | 2557861800 | 56000 | 56000 | 56000 | 55900 | 327 |
| 413 | 20230918 | 115100 | 2539558000 | 55900 | 55900 | 55900 | 55900 | 274 |
| 414 | 20230918 | 115000 | 2524241400 | 55900 | 56000 | 56000 | 55900 | 85 |
| 415 | 20230918 | 114900 | 2519481500 | 55900 | 56000 | 56000 | 55900 | 261 |
| 416 | 20230918 | 114800 | 2504874900 | 56100 | 56100 | 56100 | 56000 | 370 |
| 417 | 20230918 | 114700 | 2484127700 | 56000 | 56100 | 56100 | 56000 | 299 |
| 418 | 20230918 | 114600 | 2467380900 | 56000 | 56200 | 56200 | 56000 | 344 |
| 419 | 20230918 | 114500 | 2448091000 | 56200 | 56200 | 56200 | 56100 | 365 |
| 420 | 20230918 | 114400 | 2427578100 | 56200 | 56200 | 56200 | 56100 | 311 |
| 421 | 20230918 | 114300 | 2410101300 | 56200 | 56200 | 56200 | 56200 | 35 |
| 422 | 20230918 | 114200 | 2408134300 | 56200 | 56100 | 56200 | 56100 | 402 |
| 423 | 20230918 | 114100 | 2385565200 | 56100 | 56200 | 56200 | 56100 | 202 |
| 424 | 20230918 | 114000 | 2374230200 | 56100 | 56200 | 56200 | 56100 | 447 |
| 425 | 20230918 | 113900 | 2349146200 | 56100 | 56200 | 56300 | 56000 | 629 |
| 426 | 20230918 | 113800 | 2313791800 | 56200 | 56000 | 56400 | 55900 | 8341 |
| 427 | 20230918 | 113700 | 1846579800 | 55900 | 55900 | 56000 | 55800 | 2110 |
| 428 | 20230918 | 113600 | 1728618500 | 55900 | 55800 | 55900 | 55700 | 350 |
| 429 | 20230918 | 113500 | 1709087200 | 55800 | 55800 | 55800 | 55800 | 28 |
| 430 | 20230918 | 113400 | 1707524800 | 55800 | 55800 | 55800 | 55700 | 103 |
| 431 | 20230918 | 113300 | 1701779400 | 55700 | 55700 | 55800 | 55700 | 243 |
| 432 | 20230918 | 113200 | 1688241500 | 55800 | 55800 | 55800 | 55700 | 317 |
| 433 | 20230918 | 113100 | 1670555100 | 55800 | 55700 | 55800 | 55700 | 76 |
| 434 | 20230918 | 113000 | 1666319000 | 55800 | 55700 | 55800 | 55700 | 122 |
| 435 | 20230918 | 112900 | 1659515500 | 55800 | 55800 | 55800 | 55700 | 462 |
| 436 | 20230918 | 112800 | 1633746100 | 55800 | 55800 | 55800 | 55700 | 232 |
| 437 | 20230918 | 112700 | 1620802000 | 55700 | 55800 | 55800 | 55700 | 93 |
| 438 | 20230918 | 112600 | 1615619100 | 55800 | 55700 | 55800 | 55700 | 265 |
| 439 | 20230918 | 112500 | 1600833600 | 55800 | 55800 | 55800 | 55800 | 199 |
| 440 | 20230918 | 112400 | 1589729400 | 55700 | 55800 | 55800 | 55700 | 195 |
| 441 | 20230918 | 112300 | 1578848900 | 55800 | 55800 | 55800 | 55700 | 328 |
| 442 | 20230918 | 112200 | 1560548000 | 55800 | 55800 | 55800 | 55700 | 208 |
| 443 | 20230918 | 112100 | 1548954300 | 55700 | 55700 | 55700 | 55700 | 1226 |
| 444 | 20230918 | 112000 | 1480666100 | 55700 | 55600 | 55700 | 55600 | 462 |
| 445 | 20230918 | 111900 | 1454956500 | 55600 | 55600 | 55600 | 55600 | 39 |
| 446 | 20230918 | 111800 | 1452788100 | 55600 | 55600 | 55600 | 55500 | 445 |
| 447 | 20230918 | 111700 | 1428047500 | 55600 | 55600 | 55700 | 55600 | 522 |
| 448 | 20230918 | 111600 | 1399000700 | 55600 | 55600 | 55600 | 55500 | 991 |
| 449 | 20230918 | 111500 | 1343956400 | 55500 | 55500 | 55600 | 55500 | 101 |
| 450 | 20230918 | 111400 | 1338348100 | 55600 | 55600 | 55600 | 55600 | 81 |
| 451 | 20230918 | 111300 | 1333844500 | 55500 | 55500 | 55500 | 55500 | 844 |
| 452 | 20230918 | 111200 | 1287002500 | 55400 | 55500 | 55500 | 55400 | 424 |
| 453 | 20230918 | 111100 | 1263473400 | 55500 | 55500 | 55500 | 55500 | 175 |
| 454 | 20230918 | 111000 | 1253760900 | 55400 | 55500 | 55600 | 55400 | 578 |
| 455 | 20230918 | 110900 | 1221700100 | 55300 | 55500 | 55500 | 55300 | 137 |
| 456 | 20230918 | 110800 | 1214108100 | 55400 | 55500 | 55500 | 55400 | 200 |
| 457 | 20230918 | 110700 | 1203009400 | 55400 | 55600 | 55600 | 55400 | 754 |
| 458 | 20230918 | 110600 | 1161155200 | 55600 | 55600 | 55600 | 55600 | 80 |
| 459 | 20230918 | 110500 | 1156707200 | 55600 | 55500 | 55600 | 55500 | 45 |
| 460 | 20230918 | 110400 | 1154206800 | 55600 | 55500 | 55600 | 55500 | 273 |
| 461 | 20230918 | 110300 | 1139041900 | 55500 | 55400 | 55500 | 55400 | 180 |
| 462 | 20230918 | 110200 | 1129056400 | 55400 | 55600 | 55600 | 55400 | 385 |
| 463 | 20230918 | 110100 | 1107685100 | 55500 | 55600 | 55600 | 55500 | 31 |
| 464 | 20230918 | 110000 | 1105961700 | 55500 | 55500 | 55600 | 55400 | 420 |
| 465 | 20230918 | 105900 | 1082640500 | 55400 | 55500 | 55600 | 55400 | 630 |
| 466 | 20230918 | 105800 | 1047654500 | 55300 | 55500 | 55500 | 55300 | 89 |
| 467 | 20230918 | 105700 | 1042716400 | 55300 | 55400 | 55500 | 55300 | 146 |
| 468 | 20230918 | 105600 | 1034620300 | 55200 | 55500 | 55500 | 55200 | 190 |
| 469 | 20230918 | 105500 | 1024075900 | 55500 | 55200 | 55500 | 55200 | 31 |
| 470 | 20230918 | 105400 | 1022356000 | 55400 | 55500 | 55500 | 55200 | 488 |
| 471 | 20230918 | 105300 | 995275600 | 55200 | 55500 | 55500 | 55100 | 188 |
| 472 | 20230918 | 105200 | 984843500 | 55400 | 55200 | 55400 | 55000 | 532 |
| 473 | 20230918 | 105100 | 955425600 | 54900 | 55000 | 55200 | 54900 | 740 |
| 474 | 20230918 | 105000 | 914705200 | 55000 | 55200 | 55200 | 55000 | 76 |
| 475 | 20230918 | 104900 | 910512300 | 55200 | 55300 | 55300 | 55100 | 164 |
| 476 | 20230918 | 104800 | 901454500 | 55300 | 55200 | 55400 | 55000 | 615 |
| 477 | 20230918 | 104700 | 867498100 | 55100 | 55200 | 55300 | 55100 | 59 |
| 478 | 20230918 | 104600 | 864238600 | 55200 | 55200 | 55400 | 55200 | 180 |
| 479 | 20230918 | 104500 | 854281100 | 55200 | 55300 | 55400 | 55200 | 126 |
| 480 | 20230918 | 104400 | 847312500 | 55300 | 55500 | 55500 | 55300 | 353 |
| 481 | 20230918 | 104300 | 827730100 | 55500 | 55400 | 55500 | 55400 | 131 |
| 482 | 20230918 | 104200 | 820469700 | 55400 | 55400 | 55400 | 55300 | 137 |
| 483 | 20230918 | 104100 | 812880300 | 55300 | 55400 | 55600 | 55300 | 172 |
| 484 | 20230918 | 104000 | 803332500 | 55400 | 55500 | 55600 | 55400 | 193 |
| 485 | 20230918 | 103900 | 792618500 | 55400 | 55500 | 55600 | 55400 | 104 |
| 486 | 20230918 | 103800 | 786845300 | 55500 | 55600 | 55600 | 55500 | 217 |
| 487 | 20230918 | 103700 | 774785100 | 55500 | 55500 | 55600 | 55400 | 180 |
| 488 | 20230918 | 103600 | 764793000 | 55500 | 55500 | 55600 | 55400 | 159 |
| 489 | 20230918 | 103500 | 755967900 | 55300 | 55300 | 55500 | 55300 | 137 |
| 490 | 20230918 | 103400 | 748369200 | 55300 | 55600 | 55600 | 55300 | 88 |
| 491 | 20230918 | 103300 | 743478200 | 55300 | 55300 | 55300 | 55300 | 33 |
| 492 | 20230918 | 103200 | 741653300 | 55600 | 55500 | 55600 | 55300 | 426 |
| 493 | 20230918 | 103100 | 717974800 | 55300 | 55300 | 55500 | 55300 | 32 |
| 494 | 20230918 | 103000 | 716199600 | 55300 | 55500 | 55500 | 55300 | 153 |
| 495 | 20230918 | 102900 | 707716300 | 55500 | 55300 | 55500 | 55300 | 29 |
| 496 | 20230918 | 102800 | 706107000 | 55500 | 55500 | 55500 | 55300 | 289 |
| 497 | 20230918 | 102700 | 690070400 | 55300 | 55300 | 55500 | 55300 | 36 |
| 498 | 20230918 | 102600 | 688073600 | 55300 | 55600 | 55600 | 55200 | 669 |
| 499 | 20230918 | 102500 | 651012000 | 55500 | 55400 | 55500 | 55400 | 74 |
| 500 | 20230918 | 102400 | 646905200 | 55500 | 55400 | 55600 | 55400 | 220 |
| 501 | 20230918 | 102300 | 634677600 | 55400 | 55300 | 55500 | 55300 | 59 |
| 502 | 20230918 | 102200 | 631406300 | 55300 | 55400 | 55500 | 55300 | 229 |
| 503 | 20230918 | 102100 | 618714500 | 55300 | 55300 | 55300 | 55200 | 182 |
| 504 | 20230918 | 102000 | 608650900 | 55300 | 55500 | 55600 | 55300 | 232 |
| 505 | 20230918 | 101900 | 595766100 | 55400 | 55400 | 55500 | 55400 | 126 |
| 506 | 20230918 | 101800 | 588777200 | 55400 | 55300 | 55400 | 55200 | 136 |
| 507 | 20230918 | 101700 | 581250100 | 55200 | 55400 | 55500 | 55200 | 261 |
| 508 | 20230918 | 101600 | 566781400 | 55300 | 55100 | 55500 | 55100 | 296 |
| 509 | 20230918 | 101500 | 550428100 | 55100 | 55100 | 55100 | 55000 | 28 |
| 510 | 20230918 | 101400 | 548885400 | 55000 | 55300 | 55300 | 55000 | 178 |
| 511 | 20230918 | 101300 | 539060900 | 55100 | 55300 | 55300 | 55100 | 161 |
| 512 | 20230918 | 101200 | 530159600 | 55300 | 55500 | 55500 | 55200 | 315 |
| 513 | 20230918 | 101100 | 512691400 | 55300 | 55400 | 55400 | 55300 | 190 |
| 514 | 20230918 | 101000 | 502167600 | 55400 | 55400 | 55400 | 55300 | 270 |
| 515 | 20230918 | 100900 | 487212000 | 55300 | 55400 | 55500 | 55200 | 145 |
| 516 | 20230918 | 100800 | 479173000 | 55200 | 55400 | 55400 | 55200 | 332 |
| 517 | 20230918 | 100700 | 460788400 | 55400 | 55200 | 55400 | 55200 | 120 |
| 518 | 20230918 | 100600 | 454149200 | 55100 | 55100 | 55300 | 55100 | 197 |
| 519 | 20230918 | 100500 | 443269600 | 55000 | 55000 | 55200 | 55000 | 258 |
| 520 | 20230918 | 100400 | 429058500 | 55000 | 54900 | 55000 | 54800 | 537 |
| 521 | 20230918 | 100300 | 399547300 | 54800 | 54700 | 54800 | 54600 | 173 |
| 522 | 20230918 | 100200 | 390078400 | 54600 | 54600 | 54600 | 54500 | 146 |
| 523 | 20230918 | 100100 | 382107000 | 54600 | 54700 | 54700 | 54600 | 225 |
| 524 | 20230918 | 100000 | 369804600 | 54600 | 54400 | 54700 | 54400 | 364 |
| 525 | 20230918 | 095900 | 349959000 | 54300 | 54300 | 54300 | 54300 | 2 |
| 526 | 20230918 | 095800 | 349850400 | 54300 | 54300 | 54300 | 54300 | 1 |
| 527 | 20230918 | 095700 | 349796100 | 54200 | 54200 | 54200 | 54200 | 2 |
| 528 | 20230918 | 095600 | 349687700 | 54200 | 54200 | 54200 | 54200 | 1 |
| 529 | 20230918 | 095500 | 349633500 | 54200 | 54300 | 54300 | 54200 | 69 |
| 530 | 20230918 | 095400 | 345887300 | 54100 | 54100 | 54100 | 54100 | 1 |
| 531 | 20230918 | 095300 | 345833200 | 54100 | 54100 | 54100 | 54100 | 2 |
| 532 | 20230918 | 095200 | 345725000 | 54200 | 54200 | 54200 | 54200 | 110 |
| 533 | 20230918 | 095100 | 339763000 | 54200 | 54100 | 54200 | 54100 | 70 |
| 534 | 20230918 | 095000 | 335975100 | 54100 | 54100 | 54100 | 54100 | 1 |
| 535 | 20230918 | 094900 | 335921000 | 54200 | 54100 | 54200 | 54100 | 86 |
| 536 | 20230918 | 094800 | 331259900 | 54100 | 54100 | 54100 | 54100 | 1 |
| 537 | 20230918 | 094700 | 331205800 | 54100 | 54100 | 54100 | 54100 | 49 |
| 538 | 20230918 | 094600 | 328554900 | 54100 | 54100 | 54100 | 54100 | 2 |
| 539 | 20230918 | 094500 | 328446700 | 54200 | 54100 | 54200 | 54100 | 25 |
| 540 | 20230918 | 094400 | 327091800 | 54100 | 54100 | 54100 | 54100 | 1 |
| 541 | 20230918 | 094300 | 327037700 | 54100 | 54100 | 54100 | 54100 | 5 |
| 542 | 20230918 | 094200 | 326767200 | 54100 | 54100 | 54100 | 54100 | 2 |
| 543 | 20230918 | 094100 | 326659000 | 54300 | 54200 | 54300 | 54100 | 42 |
| 544 | 20230918 | 094000 | 324382400 | 54400 | 54200 | 54400 | 54000 | 696 |
| 545 | 20230918 | 093900 | 286730400 | 54200 | 54200 | 54200 | 54200 | 1 |
| 546 | 20230918 | 093800 | 286676200 | 54200 | 54300 | 54300 | 54200 | 136 |
| 547 | 20230918 | 093700 | 279291500 | 54300 | 54100 | 54300 | 54100 | 10 |
| 548 | 20230918 | 093600 | 278748700 | 54100 | 54100 | 54100 | 54100 | 1 |
| 549 | 20230918 | 093500 | 278694600 | 54100 | 54100 | 54100 | 54100 | 1 |
| 550 | 20230918 | 093400 | 278640500 | 54100 | 54100 | 54100 | 54100 | 6 |
| 551 | 20230918 | 093300 | 278315900 | 54100 | 54100 | 54100 | 54100 | 109 |
| 552 | 20230918 | 093200 | 272419000 | 54100 | 54100 | 54300 | 54100 | 53 |
| 553 | 20230918 | 093100 | 269550500 | 54100 | 54000 | 54200 | 54000 | 204 |
| 554 | 20230918 | 093000 | 258507500 | 54100 | 54100 | 54200 | 54100 | 52 |
| 555 | 20230918 | 092900 | 255694200 | 54100 | 54100 | 54100 | 54100 | 3 |
| 556 | 20230918 | 092800 | 255531900 | 54300 | 54300 | 54300 | 54100 | 7 |
| 557 | 20230918 | 092700 | 255152800 | 54100 | 54200 | 54200 | 54000 | 490 |
| 558 | 20230918 | 092600 | 228668300 | 54100 | 54200 | 54200 | 54100 | 102 |
| 559 | 20230918 | 092500 | 223149500 | 54200 | 54200 | 54500 | 54200 | 403 |
| 560 | 20230918 | 092400 | 201283200 | 54200 | 54300 | 54300 | 54200 | 180 |
| 561 | 20230918 | 092300 | 191516400 | 54300 | 54300 | 54300 | 54300 | 53 |
| 562 | 20230918 | 092200 | 188638500 | 54300 | 54200 | 54300 | 54200 | 24 |
| 563 | 20230918 | 092100 | 187336000 | 54200 | 54100 | 54200 | 54100 | 42 |
| 564 | 20230918 | 092000 | 185059700 | 54200 | 54200 | 54300 | 54200 | 80 |
| 565 | 20230918 | 091900 | 180723500 | 54200 | 54300 | 54300 | 54100 | 18 |
| 566 | 20230918 | 091800 | 179748600 | 54100 | 54300 | 54300 | 54100 | 2 |
| 567 | 20230918 | 091700 | 179640200 | 54500 | 54100 | 54500 | 54100 | 52 |
| 568 | 20230918 | 091600 | 176814100 | 54100 | 54300 | 54300 | 54100 | 345 |
| 569 | 20230918 | 091500 | 158114600 | 54200 | 54200 | 54300 | 54200 | 37 |
| 570 | 20230918 | 091400 | 156108600 | 54200 | 54400 | 54400 | 54200 | 24 |
| 571 | 20230918 | 091300 | 154804500 | 54400 | 54300 | 54400 | 54200 | 34 |
| 572 | 20230918 | 091200 | 152958900 | 54300 | 54300 | 54300 | 54300 | 12 |
| 573 | 20230918 | 091100 | 152307300 | 54200 | 54300 | 54300 | 54200 | 6 |
| 574 | 20230918 | 091000 | 151981600 | 54300 | 54500 | 54600 | 54300 | 151 |
| 575 | 20230918 | 090900 | 143767200 | 54500 | 54500 | 54600 | 54500 | 144 |
| 576 | 20230918 | 090800 | 135916200 | 54500 | 54600 | 54600 | 54500 | 147 |
| 577 | 20230918 | 090700 | 127899700 | 54600 | 54700 | 54900 | 54600 | 715 |
| 578 | 20230918 | 090600 | 88720200 | 54700 | 54600 | 54700 | 54500 | 83 |
| 579 | 20230918 | 090500 | 84182500 | 54600 | 54600 | 54600 | 54600 | 309 |
| 580 | 20230918 | 090400 | 67311100 | 54600 | 54300 | 54600 | 54300 | 210 |
| 581 | 20230918 | 090300 | 55868500 | 54600 | 54400 | 54600 | 54400 | 200 |
| 582 | 20230918 | 090200 | 44962000 | 54400 | 54400 | 54500 | 54400 | 598 |
| 583 | 20230918 | 090100 | 12412200 | 54400 | 54400 | 54400 | 54400 | 2 |
| 584 | 20230918 | 090000 | 12303400 | 54200 | 54200 | 54200 | 54200 | 227 |