35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230905 | 200400 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 3309 |
| 3 | 20230905 | 200300 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 4 | 20230905 | 200200 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 5 | 20230905 | 200100 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 6 | 20230905 | 200000 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 7 | 20230905 | 195900 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 8 | 20230905 | 195800 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 9 | 20230905 | 195700 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 10 | 20230905 | 195600 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 11 | 20230905 | 195500 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 12 | 20230905 | 195400 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 13 | 20230905 | 195300 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 14 | 20230905 | 195200 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 15 | 20230905 | 195100 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 16 | 20230905 | 195000 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 17 | 20230905 | 194900 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 18 | 20230905 | 194800 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 19 | 20230905 | 194700 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 20 | 20230905 | 194600 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 21 | 20230905 | 194500 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 22 | 20230905 | 194400 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 23 | 20230905 | 194300 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 24 | 20230905 | 194200 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 25 | 20230905 | 194100 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 26 | 20230905 | 194000 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 27 | 20230905 | 193900 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 28 | 20230905 | 193800 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 29 | 20230905 | 193700 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 30 | 20230905 | 193600 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 31 | 20230905 | 193500 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 32 | 20230905 | 193400 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 3309 |
| 33 | 20230905 | 193300 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 34 | 20230905 | 193200 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 35 | 20230905 | 193100 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 36 | 20230905 | 193000 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 37 | 20230905 | 192900 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 38 | 20230905 | 192800 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 39 | 20230905 | 192700 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 40 | 20230905 | 192600 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 41 | 20230905 | 192500 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 42 | 20230905 | 192400 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 43 | 20230905 | 192300 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 44 | 20230905 | 192200 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 45 | 20230905 | 192100 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 46 | 20230905 | 192000 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 47 | 20230905 | 191900 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 48 | 20230905 | 191800 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 49 | 20230905 | 191700 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 50 | 20230905 | 191600 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 51 | 20230905 | 191500 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 52 | 20230905 | 191400 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 53 | 20230905 | 191300 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 54 | 20230905 | 191200 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 55 | 20230905 | 191100 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 56 | 20230905 | 191000 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 57 | 20230905 | 190900 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 58 | 20230905 | 190800 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 59 | 20230905 | 190700 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 60 | 20230905 | 190600 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 61 | 20230905 | 190500 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 62 | 20230905 | 190400 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 3309 |
| 63 | 20230905 | 190300 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 64 | 20230905 | 190200 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 65 | 20230905 | 190100 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 66 | 20230905 | 190000 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 67 | 20230905 | 185900 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 68 | 20230905 | 185800 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 69 | 20230905 | 185700 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 70 | 20230905 | 185600 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 71 | 20230905 | 185500 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 72 | 20230905 | 185400 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 73 | 20230905 | 185300 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 74 | 20230905 | 185200 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 75 | 20230905 | 185100 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 76 | 20230905 | 185000 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 77 | 20230905 | 184900 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 78 | 20230905 | 184800 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 79 | 20230905 | 184700 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 80 | 20230905 | 184600 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 81 | 20230905 | 184500 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 82 | 20230905 | 184400 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 83 | 20230905 | 184300 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 84 | 20230905 | 184200 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 85 | 20230905 | 184100 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 86 | 20230905 | 184000 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 87 | 20230905 | 183900 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 88 | 20230905 | 183800 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 89 | 20230905 | 183700 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 90 | 20230905 | 183600 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 91 | 20230905 | 183500 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 92 | 20230905 | 183400 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 3309 |
| 93 | 20230905 | 183300 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 94 | 20230905 | 183200 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 95 | 20230905 | 183100 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 96 | 20230905 | 183000 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 97 | 20230905 | 182900 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 98 | 20230905 | 182800 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 99 | 20230905 | 182700 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 100 | 20230905 | 182600 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 101 | 20230905 | 182500 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 102 | 20230905 | 182400 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 103 | 20230905 | 182300 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 104 | 20230905 | 182200 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 105 | 20230905 | 182100 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 106 | 20230905 | 182000 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 107 | 20230905 | 181900 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 108 | 20230905 | 181800 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 109 | 20230905 | 181700 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 110 | 20230905 | 181600 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 111 | 20230905 | 181500 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 112 | 20230905 | 181400 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 113 | 20230905 | 181300 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 114 | 20230905 | 181200 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 115 | 20230905 | 181100 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 116 | 20230905 | 181000 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 117 | 20230905 | 180900 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 118 | 20230905 | 180800 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 119 | 20230905 | 180700 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 120 | 20230905 | 180600 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 121 | 20230905 | 180500 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 122 | 20230905 | 180400 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 3309 |
| 123 | 20230905 | 180300 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 124 | 20230905 | 180200 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 125 | 20230905 | 180100 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 126 | 20230905 | 180000 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 127 | 20230905 | 175900 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 128 | 20230905 | 175800 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 129 | 20230905 | 175700 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 130 | 20230905 | 175600 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 131 | 20230905 | 175500 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 132 | 20230905 | 175400 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 133 | 20230905 | 175300 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 134 | 20230905 | 175200 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 135 | 20230905 | 175100 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 136 | 20230905 | 175000 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 137 | 20230905 | 174900 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 138 | 20230905 | 174800 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 139 | 20230905 | 174700 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 140 | 20230905 | 174600 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 141 | 20230905 | 174500 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 142 | 20230905 | 174400 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 143 | 20230905 | 174300 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 144 | 20230905 | 174200 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 145 | 20230905 | 174100 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 146 | 20230905 | 174000 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 147 | 20230905 | 173900 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 148 | 20230905 | 173800 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 149 | 20230905 | 173700 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 150 | 20230905 | 173600 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 151 | 20230905 | 173500 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 152 | 20230905 | 173400 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 3309 |
| 153 | 20230905 | 173300 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 154 | 20230905 | 173200 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 155 | 20230905 | 173100 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 156 | 20230905 | 173000 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 157 | 20230905 | 172900 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 158 | 20230905 | 172800 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 159 | 20230905 | 172700 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 160 | 20230905 | 172600 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 161 | 20230905 | 172500 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 162 | 20230905 | 172400 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 163 | 20230905 | 172300 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 164 | 20230905 | 172200 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 165 | 20230905 | 172100 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 166 | 20230905 | 172000 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 167 | 20230905 | 171900 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 168 | 20230905 | 171800 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 169 | 20230905 | 171700 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 170 | 20230905 | 171600 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 171 | 20230905 | 171500 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 172 | 20230905 | 171400 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 173 | 20230905 | 171300 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 174 | 20230905 | 171200 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 175 | 20230905 | 171100 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 176 | 20230905 | 171000 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 177 | 20230905 | 170900 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 178 | 20230905 | 170800 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 179 | 20230905 | 170700 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 180 | 20230905 | 170600 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 181 | 20230905 | 170500 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 182 | 20230905 | 170400 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 3309 |
| 183 | 20230905 | 170300 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 184 | 20230905 | 170200 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 185 | 20230905 | 170100 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 186 | 20230905 | 170000 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 187 | 20230905 | 165900 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 188 | 20230905 | 165800 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 189 | 20230905 | 165700 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 190 | 20230905 | 165600 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 191 | 20230905 | 165500 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 192 | 20230905 | 165400 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 193 | 20230905 | 165300 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 194 | 20230905 | 165200 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 195 | 20230905 | 165100 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 196 | 20230905 | 165000 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 197 | 20230905 | 164900 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 198 | 20230905 | 164800 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 199 | 20230905 | 164700 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 200 | 20230905 | 164600 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 201 | 20230905 | 164500 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 202 | 20230905 | 164400 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 203 | 20230905 | 164300 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 204 | 20230905 | 164200 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 205 | 20230905 | 164100 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 206 | 20230905 | 164000 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 207 | 20230905 | 163900 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 208 | 20230905 | 163800 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 209 | 20230905 | 163700 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 210 | 20230905 | 163600 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 211 | 20230905 | 163500 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 212 | 20230905 | 163400 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 3309 |
| 213 | 20230905 | 163300 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 214 | 20230905 | 163200 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 215 | 20230905 | 163100 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 216 | 20230905 | 163000 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 217 | 20230905 | 162900 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 218 | 20230905 | 162800 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 219 | 20230905 | 162700 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 220 | 20230905 | 162600 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 221 | 20230905 | 162500 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 222 | 20230905 | 162400 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 223 | 20230905 | 162300 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 224 | 20230905 | 162200 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 225 | 20230905 | 162100 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 226 | 20230905 | 162000 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 227 | 20230905 | 161900 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 228 | 20230905 | 161800 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 229 | 20230905 | 161700 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 230 | 20230905 | 161600 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 231 | 20230905 | 161500 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 232 | 20230905 | 161400 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 233 | 20230905 | 161300 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 234 | 20230905 | 161200 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 235 | 20230905 | 161100 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 236 | 20230905 | 161000 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 237 | 20230905 | 160900 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 238 | 20230905 | 160800 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 239 | 20230905 | 160700 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 240 | 20230905 | 160600 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 241 | 20230905 | 160500 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 242 | 20230905 | 160400 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 3309 |
| 243 | 20230905 | 160300 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 244 | 20230905 | 160200 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 245 | 20230905 | 160100 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 246 | 20230905 | 160000 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 247 | 20230905 | 155900 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 248 | 20230905 | 155800 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 249 | 20230905 | 155700 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 250 | 20230905 | 155600 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 251 | 20230905 | 155500 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 252 | 20230905 | 155400 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 253 | 20230905 | 155300 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 254 | 20230905 | 155200 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 255 | 20230905 | 155100 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 256 | 20230905 | 155000 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 257 | 20230905 | 154900 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 258 | 20230905 | 154800 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 259 | 20230905 | 154700 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 260 | 20230905 | 154600 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 261 | 20230905 | 154500 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 262 | 20230905 | 154400 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 263 | 20230905 | 154300 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 264 | 20230905 | 154200 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 265 | 20230905 | 154100 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 266 | 20230905 | 154000 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 267 | 20230905 | 153900 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 268 | 20230905 | 153800 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 269 | 20230905 | 153700 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 270 | 20230905 | 153600 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 271 | 20230905 | 153500 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 272 | 20230905 | 153400 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 3309 |
| 273 | 20230905 | 153300 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 274 | 20230905 | 153200 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 275 | 20230905 | 153100 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 276 | 20230905 | 153000 | 6686856600 | 52900 | 52900 | 52900 | 52900 | 3309 |
| 277 | 20230905 | 152900 | 6511810500 | 53000 | 53000 | 53000 | 53000 | 0 |
| 278 | 20230905 | 152800 | 6511810500 | 53000 | 53000 | 53000 | 53000 | 0 |
| 279 | 20230905 | 152700 | 6511810500 | 53000 | 53000 | 53000 | 53000 | 0 |
| 280 | 20230905 | 152600 | 6511810500 | 53000 | 53000 | 53000 | 53000 | 0 |
| 281 | 20230905 | 152500 | 6511810500 | 53000 | 53000 | 53000 | 53000 | 0 |
| 282 | 20230905 | 152400 | 6511810500 | 53000 | 53000 | 53000 | 53000 | 0 |
| 283 | 20230905 | 152300 | 6511810500 | 53000 | 53000 | 53000 | 53000 | 0 |
| 284 | 20230905 | 152200 | 6511810500 | 53000 | 53000 | 53000 | 53000 | 0 |
| 285 | 20230905 | 152100 | 6511810500 | 53000 | 53000 | 53000 | 53000 | 0 |
| 286 | 20230905 | 152000 | 6511810500 | 53000 | 53000 | 53000 | 53000 | 0 |
| 287 | 20230905 | 151900 | 6511810500 | 53000 | 52900 | 53100 | 52800 | 1062 |
| 288 | 20230905 | 151800 | 6455630800 | 52900 | 52800 | 52900 | 52700 | 677 |
| 289 | 20230905 | 151700 | 6419891100 | 52700 | 52800 | 52900 | 52700 | 772 |
| 290 | 20230905 | 151600 | 6379129100 | 52900 | 52900 | 52900 | 52800 | 147 |
| 291 | 20230905 | 151500 | 6371355100 | 52800 | 52900 | 52900 | 52800 | 170 |
| 292 | 20230905 | 151400 | 6362377600 | 52800 | 52800 | 52900 | 52800 | 121 |
| 293 | 20230905 | 151300 | 6355982300 | 52800 | 52900 | 52900 | 52800 | 357 |
| 294 | 20230905 | 151200 | 6337128400 | 52800 | 52800 | 52900 | 52800 | 96 |
| 295 | 20230905 | 151100 | 6332057900 | 52800 | 52800 | 52900 | 52800 | 257 |
| 296 | 20230905 | 151000 | 6318484900 | 52900 | 53000 | 53000 | 52800 | 1449 |
| 297 | 20230905 | 150900 | 6241786200 | 53100 | 52900 | 53100 | 52900 | 251 |
| 298 | 20230905 | 150800 | 6228484200 | 53000 | 53000 | 53100 | 52900 | 507 |
| 299 | 20230905 | 150700 | 6201612400 | 52900 | 53000 | 53100 | 52900 | 699 |
| 300 | 20230905 | 150600 | 6164564900 | 52900 | 53000 | 53000 | 52900 | 66 |
| 301 | 20230905 | 150500 | 6161070300 | 53000 | 52900 | 53000 | 52900 | 116 |
| 302 | 20230905 | 150400 | 6154923800 | 53000 | 53000 | 53000 | 52900 | 241 |
| 303 | 20230905 | 150300 | 6142156200 | 53000 | 53000 | 53000 | 52900 | 304 |
| 304 | 20230905 | 150200 | 6126044500 | 53000 | 52900 | 53000 | 52900 | 79 |
| 305 | 20230905 | 150100 | 6121863100 | 52900 | 53000 | 53000 | 52900 | 42 |
| 306 | 20230905 | 150000 | 6119638400 | 53000 | 53000 | 53000 | 52900 | 126 |
| 307 | 20230905 | 145900 | 6112964600 | 53000 | 52900 | 53000 | 52900 | 74 |
| 308 | 20230905 | 145800 | 6109043900 | 53000 | 52900 | 53000 | 52900 | 87 |
| 309 | 20230905 | 145700 | 6104435700 | 52900 | 53000 | 53000 | 52900 | 58 |
| 310 | 20230905 | 145600 | 6101362900 | 53000 | 53000 | 53000 | 52900 | 660 |
| 311 | 20230905 | 145500 | 6066442700 | 53000 | 52900 | 53000 | 52900 | 167 |
| 312 | 20230905 | 145400 | 6057595200 | 53000 | 53000 | 53000 | 52900 | 124 |
| 313 | 20230905 | 145300 | 6051023400 | 52900 | 52900 | 53000 | 52900 | 89 |
| 314 | 20230905 | 145200 | 6046310100 | 53000 | 52900 | 53000 | 52900 | 20 |
| 315 | 20230905 | 145100 | 6045251300 | 53000 | 53000 | 53000 | 52900 | 208 |
| 316 | 20230905 | 145000 | 6034234600 | 52900 | 52900 | 53000 | 52900 | 110 |
| 317 | 20230905 | 144900 | 6028406900 | 52900 | 52900 | 53000 | 52900 | 66 |
| 318 | 20230905 | 144800 | 6024913500 | 53000 | 53000 | 53000 | 52900 | 144 |
| 319 | 20230905 | 144700 | 6017282800 | 53000 | 52900 | 53000 | 52800 | 247 |
| 320 | 20230905 | 144600 | 6004222400 | 53000 | 52900 | 53000 | 52900 | 17 |
| 321 | 20230905 | 144500 | 6003322500 | 53000 | 53000 | 53000 | 52800 | 90 |
| 322 | 20230905 | 144400 | 5998558100 | 52900 | 53000 | 53000 | 52800 | 143 |
| 323 | 20230905 | 144300 | 5990992000 | 52900 | 52800 | 52900 | 52800 | 254 |
| 324 | 20230905 | 144200 | 5977559000 | 52900 | 53000 | 53000 | 52800 | 431 |
| 325 | 20230905 | 144100 | 5954740200 | 52900 | 52800 | 52900 | 52800 | 654 |
| 326 | 20230905 | 144000 | 5920166900 | 52900 | 52800 | 52900 | 52800 | 41 |
| 327 | 20230905 | 143900 | 5918000000 | 52800 | 52800 | 52900 | 52800 | 86 |
| 328 | 20230905 | 143800 | 5913457500 | 52800 | 52900 | 52900 | 52800 | 30 |
| 329 | 20230905 | 143700 | 5911872200 | 52900 | 52800 | 52900 | 52800 | 105 |
| 330 | 20230905 | 143600 | 5906319200 | 52800 | 52900 | 52900 | 52800 | 70 |
| 331 | 20230905 | 143500 | 5902619600 | 52900 | 52900 | 53000 | 52800 | 3607 |
| 332 | 20230905 | 143400 | 5711800800 | 53000 | 52900 | 53000 | 52900 | 70 |
| 333 | 20230905 | 143300 | 5708095100 | 53000 | 52900 | 53000 | 52900 | 42 |
| 334 | 20230905 | 143200 | 5705871800 | 52900 | 52900 | 53000 | 52900 | 68 |
| 335 | 20230905 | 143100 | 5702273000 | 53000 | 52900 | 53000 | 52900 | 39 |
| 336 | 20230905 | 143000 | 5700208300 | 53000 | 52900 | 53000 | 52900 | 128 |
| 337 | 20230905 | 142900 | 5693431600 | 52900 | 53000 | 53000 | 52900 | 138 |
| 338 | 20230905 | 142800 | 5686119800 | 53000 | 52900 | 53000 | 52900 | 42 |
| 339 | 20230905 | 142700 | 5683897400 | 52900 | 53000 | 53000 | 52900 | 240 |
| 340 | 20230905 | 142600 | 5671177700 | 52900 | 53000 | 53000 | 52900 | 76 |
| 341 | 20230905 | 142500 | 5667156100 | 52900 | 52900 | 53000 | 52900 | 29 |
| 342 | 20230905 | 142400 | 5665620300 | 52900 | 52900 | 52900 | 52800 | 116 |
| 343 | 20230905 | 142300 | 5659486100 | 53000 | 52800 | 53000 | 52800 | 72 |
| 344 | 20230905 | 142200 | 5655676200 | 52800 | 52800 | 52900 | 52800 | 34 |
| 345 | 20230905 | 142100 | 5653880500 | 52800 | 52900 | 52900 | 52800 | 182 |
| 346 | 20230905 | 142000 | 5644261400 | 52800 | 52800 | 52900 | 52800 | 46 |
| 347 | 20230905 | 141900 | 5641831800 | 52900 | 52900 | 53000 | 52800 | 974 |
| 348 | 20230905 | 141800 | 5590318100 | 52900 | 52900 | 53000 | 52900 | 33 |
| 349 | 20230905 | 141700 | 5588570900 | 52900 | 53000 | 53000 | 52900 | 141 |
| 350 | 20230905 | 141600 | 5581107600 | 52900 | 53000 | 53000 | 52900 | 71 |
| 351 | 20230905 | 141500 | 5577346800 | 52900 | 52900 | 53000 | 52900 | 107 |
| 352 | 20230905 | 141400 | 5571682600 | 52900 | 52900 | 53000 | 52900 | 49 |
| 353 | 20230905 | 141300 | 5569088900 | 53000 | 52900 | 53000 | 52900 | 78 |
| 354 | 20230905 | 141200 | 5564958400 | 52900 | 53000 | 53000 | 52900 | 64 |
| 355 | 20230905 | 141100 | 5561566600 | 52900 | 53000 | 53000 | 52900 | 63 |
| 356 | 20230905 | 141000 | 5558231400 | 53000 | 53000 | 53000 | 52900 | 66 |
| 357 | 20230905 | 140900 | 5554734700 | 52900 | 52900 | 53000 | 52900 | 79 |
| 358 | 20230905 | 140800 | 5550551300 | 53000 | 53000 | 53000 | 52900 | 64 |
| 359 | 20230905 | 140700 | 5547159600 | 52900 | 53000 | 53000 | 52900 | 64 |
| 360 | 20230905 | 140600 | 5543771500 | 52900 | 53000 | 53000 | 52900 | 48 |
| 361 | 20230905 | 140500 | 5541229000 | 53000 | 53000 | 53000 | 52900 | 81 |
| 362 | 20230905 | 140400 | 5536939700 | 53000 | 52900 | 53000 | 52900 | 31 |
| 363 | 20230905 | 140300 | 5535297900 | 53000 | 53000 | 53000 | 52900 | 55 |
| 364 | 20230905 | 140200 | 5532385600 | 52900 | 53000 | 53000 | 52900 | 31 |
| 365 | 20230905 | 140100 | 5530743900 | 52900 | 52900 | 53000 | 52900 | 143 |
| 366 | 20230905 | 140000 | 5523178700 | 52900 | 52900 | 53000 | 52900 | 75 |
| 367 | 20230905 | 135900 | 5519207500 | 52900 | 52900 | 53000 | 52900 | 26 |
| 368 | 20230905 | 135800 | 5517831400 | 52900 | 53000 | 53000 | 52900 | 72 |
| 369 | 20230905 | 135700 | 5514020300 | 53000 | 52800 | 53000 | 52700 | 1166 |
| 370 | 20230905 | 135600 | 5452459300 | 52700 | 52700 | 52800 | 52700 | 68 |
| 371 | 20230905 | 135500 | 5448874700 | 52700 | 52800 | 52800 | 52700 | 32 |
| 372 | 20230905 | 135400 | 5447186300 | 52700 | 52800 | 52800 | 52700 | 89 |
| 373 | 20230905 | 135300 | 5442490000 | 52800 | 52900 | 52900 | 52800 | 1303 |
| 374 | 20230905 | 135200 | 5373661700 | 52900 | 52900 | 52900 | 52800 | 34 |
| 375 | 20230905 | 135100 | 5371865800 | 52900 | 52900 | 52900 | 52800 | 123 |
| 376 | 20230905 | 135000 | 5365359500 | 52900 | 53000 | 53000 | 52900 | 189 |
| 377 | 20230905 | 134900 | 5355360700 | 52900 | 52900 | 53000 | 52800 | 244 |
| 378 | 20230905 | 134800 | 5342451500 | 52800 | 52900 | 53000 | 52800 | 147 |
| 379 | 20230905 | 134700 | 5334680900 | 52800 | 52900 | 53000 | 52800 | 140 |
| 380 | 20230905 | 134600 | 5327275200 | 52800 | 52900 | 52900 | 52800 | 107 |
| 381 | 20230905 | 134500 | 5321622600 | 52900 | 52800 | 52900 | 52800 | 62 |
| 382 | 20230905 | 134400 | 5318344100 | 52900 | 52900 | 52900 | 52800 | 262 |
| 383 | 20230905 | 134300 | 5304487800 | 52800 | 52900 | 52900 | 52800 | 61 |
| 384 | 20230905 | 134200 | 5301262300 | 52900 | 53100 | 53100 | 52800 | 2432 |
| 385 | 20230905 | 134100 | 5172381700 | 53100 | 53200 | 53200 | 53100 | 62 |
| 386 | 20230905 | 134000 | 5169086900 | 53200 | 53200 | 53200 | 53100 | 125 |
| 387 | 20230905 | 133900 | 5162438200 | 53200 | 53100 | 53300 | 53100 | 434 |
| 388 | 20230905 | 133800 | 5139350300 | 53200 | 53200 | 53200 | 53100 | 193 |
| 389 | 20230905 | 133700 | 5129084000 | 53100 | 53200 | 53200 | 53100 | 128 |
| 390 | 20230905 | 133600 | 5122277900 | 53200 | 53100 | 53200 | 53100 | 64 |
| 391 | 20230905 | 133500 | 5118874600 | 53100 | 53100 | 53200 | 53100 | 79 |
| 392 | 20230905 | 133400 | 5114675300 | 53100 | 53100 | 53200 | 53100 | 15 |
| 393 | 20230905 | 133300 | 5113877600 | 53200 | 53200 | 53200 | 53100 | 50 |
| 394 | 20230905 | 133200 | 5111221300 | 53200 | 53200 | 53200 | 53100 | 30 |
| 395 | 20230905 | 133100 | 5109626300 | 53100 | 53200 | 53200 | 53100 | 101 |
| 396 | 20230905 | 133000 | 5104262000 | 53200 | 53200 | 53200 | 53100 | 18 |
| 397 | 20230905 | 132900 | 5103304500 | 53100 | 53200 | 53200 | 53100 | 58 |
| 398 | 20230905 | 132800 | 5100223300 | 53200 | 53000 | 53200 | 53000 | 1496 |
| 399 | 20230905 | 132700 | 5020799700 | 53000 | 53000 | 53100 | 53000 | 1787 |
| 400 | 20230905 | 132600 | 4925934400 | 53000 | 53000 | 53100 | 53000 | 36 |
| 401 | 20230905 | 132500 | 4924023900 | 53100 | 53100 | 53100 | 53000 | 58 |
| 402 | 20230905 | 132400 | 4920946900 | 53000 | 53000 | 53100 | 53000 | 23 |
| 403 | 20230905 | 132300 | 4919726600 | 53100 | 53000 | 53100 | 52900 | 55 |
| 404 | 20230905 | 132200 | 4916809700 | 52900 | 53000 | 53100 | 52900 | 99 |
| 405 | 20230905 | 132100 | 4911567300 | 53100 | 53000 | 53100 | 52900 | 47 |
| 406 | 20230905 | 132000 | 4909077100 | 52900 | 52900 | 53000 | 52900 | 35 |
| 407 | 20230905 | 131900 | 4907224500 | 52900 | 53000 | 53000 | 52800 | 2201 |
| 408 | 20230905 | 131800 | 4790849600 | 53000 | 53000 | 53000 | 52900 | 119 |
| 409 | 20230905 | 131700 | 4784546000 | 52900 | 53000 | 53000 | 52900 | 89 |
| 410 | 20230905 | 131600 | 4779830100 | 53000 | 52900 | 53000 | 52900 | 60 |
| 411 | 20230905 | 131500 | 4776653400 | 52900 | 53000 | 53000 | 52900 | 22 |
| 412 | 20230905 | 131400 | 4775487500 | 53000 | 53000 | 53000 | 52900 | 73 |
| 413 | 20230905 | 131300 | 4771621800 | 53000 | 53000 | 53000 | 52900 | 126 |
| 414 | 20230905 | 131200 | 4764944800 | 53000 | 53000 | 53000 | 52900 | 97 |
| 415 | 20230905 | 131100 | 4759807200 | 53000 | 52900 | 53000 | 52900 | 91 |
| 416 | 20230905 | 131000 | 4754988300 | 52900 | 53000 | 53000 | 52900 | 24 |
| 417 | 20230905 | 130900 | 4753717400 | 53000 | 53000 | 53100 | 52900 | 1150 |
| 418 | 20230905 | 130800 | 4692686000 | 53000 | 53000 | 53000 | 52900 | 81 |
| 419 | 20230905 | 130700 | 4688399400 | 52900 | 52900 | 53000 | 52900 | 697 |
| 420 | 20230905 | 130600 | 4651527200 | 53000 | 52900 | 53000 | 52900 | 48 |
| 421 | 20230905 | 130500 | 4648983300 | 53000 | 52800 | 53000 | 52800 | 478 |
| 422 | 20230905 | 130400 | 4623694200 | 52900 | 53000 | 53000 | 52900 | 132 |
| 423 | 20230905 | 130300 | 4616710600 | 52900 | 53000 | 53000 | 52900 | 651 |
| 424 | 20230905 | 130200 | 4582263700 | 53000 | 52900 | 53100 | 52900 | 321 |
| 425 | 20230905 | 130100 | 4565249700 | 53000 | 52900 | 53000 | 52900 | 230 |
| 426 | 20230905 | 130000 | 4553071600 | 53100 | 53100 | 53100 | 53000 | 899 |
| 427 | 20230905 | 125900 | 4505422900 | 53100 | 53100 | 53100 | 53100 | 28 |
| 428 | 20230905 | 125800 | 4503936100 | 53100 | 53100 | 53100 | 53100 | 47 |
| 429 | 20230905 | 125700 | 4501440400 | 53000 | 53100 | 53100 | 53000 | 112 |
| 430 | 20230905 | 125600 | 4495501400 | 53100 | 53100 | 53100 | 53100 | 12 |
| 431 | 20230905 | 125500 | 4494864200 | 53100 | 53000 | 53100 | 53000 | 354 |
| 432 | 20230905 | 125400 | 4476100300 | 53100 | 52900 | 53100 | 52900 | 146 |
| 433 | 20230905 | 125300 | 4468363200 | 53000 | 53000 | 53000 | 53000 | 53 |
| 434 | 20230905 | 125200 | 4465554200 | 53000 | 52900 | 53000 | 52900 | 457 |
| 435 | 20230905 | 125100 | 4441353300 | 53000 | 53000 | 53000 | 53000 | 20 |
| 436 | 20230905 | 125000 | 4440293300 | 53000 | 53000 | 53000 | 53000 | 28 |
| 437 | 20230905 | 124900 | 4438809300 | 53000 | 52900 | 53000 | 52900 | 41 |
| 438 | 20230905 | 124800 | 4436637600 | 53000 | 52900 | 53000 | 52900 | 543 |
| 439 | 20230905 | 124700 | 4407876100 | 52900 | 53000 | 53100 | 52800 | 330 |
| 440 | 20230905 | 124600 | 4390415400 | 52900 | 52900 | 52900 | 52900 | 709 |
| 441 | 20230905 | 124500 | 4352909300 | 52900 | 52900 | 52900 | 52800 | 50 |
| 442 | 20230905 | 124400 | 4350264700 | 52900 | 52900 | 52900 | 52900 | 36 |
| 443 | 20230905 | 124300 | 4348360300 | 52900 | 52900 | 52900 | 52900 | 25 |
| 444 | 20230905 | 124200 | 4347037800 | 52900 | 52800 | 52900 | 52800 | 3 |
| 445 | 20230905 | 124100 | 4346879200 | 52900 | 52900 | 52900 | 52900 | 177 |
| 446 | 20230905 | 124000 | 4337515900 | 52900 | 52900 | 52900 | 52900 | 16 |
| 447 | 20230905 | 123900 | 4336669500 | 52900 | 52800 | 52900 | 52800 | 280 |
| 448 | 20230905 | 123800 | 4321883600 | 52800 | 52900 | 52900 | 52800 | 14 |
| 449 | 20230905 | 123700 | 4321143300 | 52900 | 53000 | 53000 | 52900 | 291 |
| 450 | 20230905 | 123600 | 4305738000 | 53000 | 53100 | 53100 | 53000 | 75 |
| 451 | 20230905 | 123500 | 4301755600 | 53100 | 53000 | 53100 | 53000 | 552 |
| 452 | 20230905 | 123400 | 4272446400 | 53000 | 53100 | 53100 | 53000 | 247 |
| 453 | 20230905 | 123300 | 4259351900 | 53100 | 53100 | 53100 | 53100 | 14 |
| 454 | 20230905 | 123200 | 4258608500 | 53100 | 53100 | 53100 | 53100 | 50 |
| 455 | 20230905 | 123100 | 4255953500 | 53100 | 53000 | 53100 | 53000 | 431 |
| 456 | 20230905 | 123000 | 4233109600 | 53000 | 53200 | 53200 | 53000 | 933 |
| 457 | 20230905 | 122900 | 4183647100 | 53200 | 53200 | 53200 | 53200 | 70 |
| 458 | 20230905 | 122800 | 4179923100 | 53200 | 53200 | 53200 | 53200 | 30 |
| 459 | 20230905 | 122700 | 4178327100 | 53200 | 53200 | 53200 | 53100 | 111 |
| 460 | 20230905 | 122600 | 4172426800 | 53100 | 53200 | 53300 | 53100 | 381 |
| 461 | 20230905 | 122500 | 4152144500 | 53200 | 53200 | 53200 | 53200 | 46 |
| 462 | 20230905 | 122400 | 4149697300 | 53200 | 53200 | 53200 | 53200 | 47 |
| 463 | 20230905 | 122300 | 4147196900 | 53200 | 53100 | 53200 | 53100 | 445 |
| 464 | 20230905 | 122200 | 4123567100 | 53100 | 53100 | 53100 | 53100 | 56 |
| 465 | 20230905 | 122100 | 4120593500 | 53100 | 53100 | 53100 | 53100 | 67 |
| 466 | 20230905 | 122000 | 4117035800 | 53100 | 53100 | 53100 | 53100 | 55 |
| 467 | 20230905 | 121900 | 4114115300 | 53100 | 53100 | 53100 | 53100 | 63 |
| 468 | 20230905 | 121800 | 4110770000 | 53100 | 53100 | 53100 | 53100 | 39 |
| 469 | 20230905 | 121700 | 4108699100 | 53100 | 53100 | 53100 | 53100 | 48 |
| 470 | 20230905 | 121600 | 4106150300 | 53100 | 53100 | 53100 | 53100 | 27 |
| 471 | 20230905 | 121500 | 4104716600 | 53100 | 53100 | 53100 | 53000 | 35 |
| 472 | 20230905 | 121400 | 4102858200 | 53000 | 53000 | 53000 | 53000 | 100 |
| 473 | 20230905 | 121300 | 4097558200 | 53000 | 53100 | 53100 | 53000 | 52 |
| 474 | 20230905 | 121200 | 4094797100 | 53100 | 53100 | 53100 | 53000 | 35 |
| 475 | 20230905 | 121100 | 4092938700 | 53100 | 53100 | 53100 | 53100 | 643 |
| 476 | 20230905 | 121000 | 4058795400 | 53100 | 53100 | 53100 | 53100 | 647 |
| 477 | 20230905 | 120900 | 4024439700 | 53100 | 53100 | 53100 | 53100 | 21 |
| 478 | 20230905 | 120800 | 4023324600 | 53000 | 53100 | 53100 | 53000 | 25 |
| 479 | 20230905 | 120700 | 4021999400 | 53100 | 53100 | 53100 | 53000 | 117 |
| 480 | 20230905 | 120600 | 4015788100 | 53100 | 53100 | 53100 | 53100 | 128 |
| 481 | 20230905 | 120500 | 4008991300 | 53100 | 53100 | 53100 | 53000 | 30 |
| 482 | 20230905 | 120400 | 4007398400 | 53100 | 53100 | 53100 | 53100 | 95 |
| 483 | 20230905 | 120300 | 4002353900 | 53100 | 53100 | 53100 | 53000 | 76 |
| 484 | 20230905 | 120200 | 3998319300 | 53100 | 53100 | 53100 | 53100 | 71 |
| 485 | 20230905 | 120100 | 3994549200 | 53000 | 53100 | 53100 | 53000 | 62 |
| 486 | 20230905 | 120000 | 3991260400 | 53100 | 53100 | 53100 | 53100 | 45 |
| 487 | 20230905 | 115900 | 3988870900 | 53100 | 53100 | 53100 | 53100 | 30 |
| 488 | 20230905 | 115800 | 3987277900 | 53100 | 53000 | 53100 | 53000 | 30 |
| 489 | 20230905 | 115700 | 3985685400 | 53100 | 53100 | 53100 | 53100 | 14 |
| 490 | 20230905 | 115600 | 3984942000 | 53100 | 53100 | 53100 | 53000 | 36 |
| 491 | 20230905 | 115500 | 3983030500 | 53100 | 53000 | 53100 | 53000 | 19 |
| 492 | 20230905 | 115400 | 3982022400 | 53100 | 53100 | 53100 | 53100 | 73 |
| 493 | 20230905 | 115300 | 3978146100 | 53100 | 53100 | 53100 | 53000 | 32 |
| 494 | 20230905 | 115200 | 3976447000 | 53100 | 53000 | 53100 | 53000 | 65 |
| 495 | 20230905 | 115100 | 3972997000 | 53100 | 53000 | 53100 | 53000 | 355 |
| 496 | 20230905 | 115000 | 3954181200 | 53100 | 53100 | 53100 | 53000 | 60 |
| 497 | 20230905 | 114900 | 3950995300 | 53100 | 53100 | 53100 | 53000 | 831 |
| 498 | 20230905 | 114800 | 3906947700 | 53100 | 53100 | 53100 | 53100 | 90 |
| 499 | 20230905 | 114700 | 3902168700 | 53100 | 53000 | 53100 | 53000 | 338 |
| 500 | 20230905 | 114600 | 3884223700 | 53100 | 53100 | 53100 | 53100 | 21 |
| 501 | 20230905 | 114500 | 3883108600 | 53100 | 53100 | 53100 | 53100 | 55 |
| 502 | 20230905 | 114400 | 3880188100 | 53100 | 53100 | 53100 | 53100 | 47 |
| 503 | 20230905 | 114300 | 3877692400 | 53100 | 53000 | 53100 | 53000 | 41 |
| 504 | 20230905 | 114200 | 3875516300 | 53100 | 53100 | 53100 | 53100 | 31 |
| 505 | 20230905 | 114100 | 3873870200 | 53100 | 53100 | 53100 | 53100 | 41 |
| 506 | 20230905 | 114000 | 3871693100 | 53100 | 53100 | 53100 | 53000 | 53 |
| 507 | 20230905 | 113900 | 3868883300 | 53100 | 53100 | 53100 | 53000 | 131 |
| 508 | 20230905 | 113800 | 3861927300 | 53100 | 53100 | 53100 | 53000 | 22 |
| 509 | 20230905 | 113700 | 3860759600 | 53100 | 53100 | 53100 | 53100 | 33 |
| 510 | 20230905 | 113600 | 3859007300 | 53100 | 53100 | 53100 | 53000 | 61 |
| 511 | 20230905 | 113500 | 3855771700 | 53100 | 53100 | 53100 | 53100 | 29 |
| 512 | 20230905 | 113400 | 3854231800 | 53000 | 53200 | 53200 | 53000 | 303 |
| 513 | 20230905 | 113300 | 3838156900 | 53200 | 53200 | 53200 | 53100 | 82 |
| 514 | 20230905 | 113200 | 3833794600 | 53200 | 53200 | 53200 | 53200 | 33 |
| 515 | 20230905 | 113100 | 3832039000 | 53200 | 53100 | 53200 | 53100 | 30 |
| 516 | 20230905 | 113000 | 3830445500 | 53200 | 53100 | 53200 | 53000 | 350 |
| 517 | 20230905 | 112900 | 3811859700 | 53000 | 53100 | 53100 | 53000 | 55 |
| 518 | 20230905 | 112800 | 3808943000 | 53100 | 53100 | 53100 | 53000 | 28 |
| 519 | 20230905 | 112700 | 3807456800 | 53100 | 53100 | 53100 | 53000 | 28 |
| 520 | 20230905 | 112600 | 3805970700 | 53100 | 53100 | 53100 | 53000 | 72 |
| 521 | 20230905 | 112500 | 3802151800 | 53100 | 53100 | 53100 | 53100 | 166 |
| 522 | 20230905 | 112400 | 3793337200 | 53100 | 53200 | 53200 | 53000 | 909 |
| 523 | 20230905 | 112300 | 3745127500 | 53200 | 53200 | 53300 | 53100 | 272 |
| 524 | 20230905 | 112200 | 3730659400 | 53300 | 53400 | 53400 | 53300 | 260 |
| 525 | 20230905 | 112100 | 3716798600 | 53300 | 53400 | 53400 | 53300 | 45 |
| 526 | 20230905 | 112000 | 3714398200 | 53500 | 53400 | 53500 | 53400 | 940 |
| 527 | 20230905 | 111900 | 3664199400 | 53500 | 53500 | 53500 | 53500 | 97 |
| 528 | 20230905 | 111800 | 3659009900 | 53500 | 53500 | 53500 | 53500 | 390 |
| 529 | 20230905 | 111700 | 3638144900 | 53400 | 53500 | 53500 | 53400 | 90 |
| 530 | 20230905 | 111600 | 3633331700 | 53500 | 53500 | 53500 | 53400 | 108 |
| 531 | 20230905 | 111500 | 3627557000 | 53500 | 53500 | 53500 | 53500 | 99 |
| 532 | 20230905 | 111400 | 3622260500 | 53500 | 53500 | 53500 | 53500 | 127 |
| 533 | 20230905 | 111300 | 3615466000 | 53400 | 53500 | 53500 | 53400 | 116 |
| 534 | 20230905 | 111200 | 3609260100 | 53500 | 53500 | 53500 | 53400 | 94 |
| 535 | 20230905 | 111100 | 3604236400 | 53500 | 53500 | 53500 | 53400 | 160 |
| 536 | 20230905 | 111000 | 3595679500 | 53500 | 53500 | 53500 | 53400 | 272 |
| 537 | 20230905 | 110900 | 3581127600 | 53500 | 53500 | 53500 | 53400 | 367 |
| 538 | 20230905 | 110800 | 3561515100 | 53500 | 53400 | 53500 | 53300 | 1179 |
| 539 | 20230905 | 110700 | 3498554200 | 53400 | 53300 | 53400 | 53300 | 41 |
| 540 | 20230905 | 110600 | 3496365400 | 53400 | 53300 | 53400 | 53200 | 93 |
| 541 | 20230905 | 110500 | 3491405100 | 53400 | 53300 | 53400 | 53200 | 800 |
| 542 | 20230905 | 110400 | 3448739600 | 53300 | 53300 | 53300 | 53200 | 14 |
| 543 | 20230905 | 110300 | 3447993500 | 53300 | 53200 | 53300 | 53100 | 644 |
| 544 | 20230905 | 110200 | 3413734600 | 53300 | 53100 | 53300 | 53100 | 2180 |
| 545 | 20230905 | 110100 | 3297878900 | 53100 | 52900 | 53100 | 52900 | 1577 |
| 546 | 20230905 | 110000 | 3214347600 | 52900 | 52800 | 52900 | 52800 | 31 |
| 547 | 20230905 | 105900 | 3212708900 | 52900 | 52800 | 52900 | 52800 | 116 |
| 548 | 20230905 | 105800 | 3206581200 | 52900 | 52800 | 52900 | 52800 | 212 |
| 549 | 20230905 | 105700 | 3195385800 | 52800 | 52700 | 52800 | 52700 | 388 |
| 550 | 20230905 | 105600 | 3174906200 | 52800 | 52800 | 52800 | 52700 | 115 |
| 551 | 20230905 | 105500 | 3168842100 | 52700 | 52700 | 52800 | 52700 | 138 |
| 552 | 20230905 | 105400 | 3161569400 | 52800 | 52800 | 52800 | 52700 | 115 |
| 553 | 20230905 | 105300 | 3155505300 | 52800 | 52700 | 52900 | 52700 | 151 |
| 554 | 20230905 | 105200 | 3147539700 | 52800 | 52600 | 52800 | 52600 | 527 |
| 555 | 20230905 | 105100 | 3119792200 | 52600 | 52700 | 52700 | 52600 | 380 |
| 556 | 20230905 | 105000 | 3099774500 | 52800 | 52900 | 52900 | 52800 | 245 |
| 557 | 20230905 | 104900 | 3086837300 | 52800 | 52900 | 52900 | 52800 | 90 |
| 558 | 20230905 | 104800 | 3082084700 | 52800 | 52900 | 52900 | 52800 | 198 |
| 559 | 20230905 | 104700 | 3071625100 | 52900 | 52800 | 52900 | 52800 | 84 |
| 560 | 20230905 | 104600 | 3067188600 | 52800 | 52900 | 52900 | 52800 | 173 |
| 561 | 20230905 | 104500 | 3058052700 | 52800 | 52600 | 52800 | 52600 | 195 |
| 562 | 20230905 | 104400 | 3047773900 | 52800 | 52600 | 52800 | 52600 | 116 |
| 563 | 20230905 | 104300 | 3041656700 | 52700 | 52700 | 52700 | 52600 | 202 |
| 564 | 20230905 | 104200 | 3031024800 | 52600 | 52700 | 52700 | 52600 | 43 |
| 565 | 20230905 | 104100 | 3028759800 | 52700 | 52700 | 52900 | 52600 | 722 |
| 566 | 20230905 | 104000 | 2990717100 | 52700 | 52700 | 52700 | 52600 | 78 |
| 567 | 20230905 | 103900 | 2986613300 | 52600 | 52800 | 52800 | 52600 | 232 |
| 568 | 20230905 | 103800 | 2974394000 | 52800 | 52700 | 52800 | 52700 | 169 |
| 569 | 20230905 | 103700 | 2965484800 | 52800 | 52900 | 53000 | 52700 | 675 |
| 570 | 20230905 | 103600 | 2929791900 | 52800 | 52800 | 52900 | 52800 | 192 |
| 571 | 20230905 | 103500 | 2919650200 | 52900 | 52900 | 53000 | 52900 | 92 |
| 572 | 20230905 | 103400 | 2914783100 | 52900 | 52900 | 53000 | 52800 | 157 |
| 573 | 20230905 | 103300 | 2906481200 | 52900 | 52900 | 52900 | 52900 | 125 |
| 574 | 20230905 | 103200 | 2899868700 | 52800 | 52800 | 52900 | 52800 | 166 |
| 575 | 20230905 | 103100 | 2891101900 | 52900 | 52900 | 53000 | 52900 | 198 |
| 576 | 20230905 | 103000 | 2880626400 | 52900 | 52900 | 53000 | 52800 | 199 |
| 577 | 20230905 | 102900 | 2870105900 | 52800 | 52800 | 52900 | 52800 | 166 |
| 578 | 20230905 | 102800 | 2861339100 | 52900 | 52900 | 52900 | 52800 | 138 |
| 579 | 20230905 | 102700 | 2854048100 | 52900 | 52900 | 52900 | 52800 | 197 |
| 580 | 20230905 | 102600 | 2843637900 | 52800 | 52900 | 52900 | 52800 | 48 |
| 581 | 20230905 | 102500 | 2841102100 | 52900 | 52800 | 52900 | 52800 | 483 |
| 582 | 20230905 | 102400 | 2815593700 | 52800 | 52800 | 52800 | 52800 | 62 |
| 583 | 20230905 | 102300 | 2812320100 | 52800 | 52800 | 52800 | 52700 | 91 |
| 584 | 20230905 | 102200 | 2807518500 | 52800 | 52800 | 52800 | 52700 | 56 |
| 585 | 20230905 | 102100 | 2804562100 | 52700 | 52800 | 52800 | 52700 | 141 |
| 586 | 20230905 | 102000 | 2797125500 | 52800 | 52800 | 52800 | 52700 | 68 |
| 587 | 20230905 | 101900 | 2793539900 | 52700 | 52800 | 52800 | 52700 | 65 |
| 588 | 20230905 | 101800 | 2790111300 | 52800 | 52800 | 52800 | 52700 | 123 |
| 589 | 20230905 | 101700 | 2783622700 | 52800 | 52800 | 52800 | 52700 | 161 |
| 590 | 20230905 | 101600 | 2775132400 | 52800 | 52700 | 52800 | 52700 | 68 |
| 591 | 20230905 | 101500 | 2771547600 | 52800 | 52800 | 52800 | 52700 | 143 |
| 592 | 20230905 | 101400 | 2764005700 | 52800 | 52800 | 52800 | 52700 | 202 |
| 593 | 20230905 | 101300 | 2753345400 | 52800 | 52800 | 52800 | 52700 | 97 |
| 594 | 20230905 | 101200 | 2748224100 | 52800 | 52800 | 52900 | 52800 | 351 |
| 595 | 20230905 | 101100 | 2729663500 | 52800 | 52900 | 52900 | 52700 | 651 |
| 596 | 20230905 | 101000 | 2695292300 | 52800 | 52700 | 52800 | 52700 | 1250 |
| 597 | 20230905 | 100900 | 2629298000 | 52700 | 52600 | 52700 | 52600 | 1633 |
| 598 | 20230905 | 100800 | 2543377300 | 52600 | 52600 | 52700 | 52600 | 150 |
| 599 | 20230905 | 100700 | 2535483800 | 52600 | 52600 | 52700 | 52500 | 1031 |
| 600 | 20230905 | 100600 | 2481255500 | 52600 | 52500 | 52600 | 52500 | 71 |
| 601 | 20230905 | 100500 | 2477526300 | 52600 | 52600 | 52600 | 52500 | 108 |
| 602 | 20230905 | 100400 | 2471853900 | 52600 | 52500 | 52600 | 52500 | 141 |
| 603 | 20230905 | 100300 | 2464450900 | 52600 | 52500 | 52600 | 52500 | 364 |
| 604 | 20230905 | 100200 | 2445325100 | 52500 | 52500 | 52500 | 52500 | 0 |
| 605 | 20230905 | 100100 | 2445325100 | 52500 | 52400 | 52500 | 52400 | 166 |
| 606 | 20230905 | 100000 | 2436613900 | 52500 | 52400 | 52500 | 52400 | 344 |
| 607 | 20230905 | 095900 | 2418580900 | 52500 | 52500 | 52500 | 52400 | 271 |
| 608 | 20230905 | 095800 | 2404366900 | 52500 | 52500 | 52600 | 52400 | 217 |
| 609 | 20230905 | 095700 | 2392974900 | 52500 | 52600 | 52600 | 52400 | 218 |
| 610 | 20230905 | 095600 | 2381539800 | 52600 | 52500 | 52600 | 52500 | 716 |
| 611 | 20230905 | 095500 | 2343937500 | 52600 | 52700 | 52700 | 52500 | 162 |
| 612 | 20230905 | 095400 | 2335427600 | 52600 | 52500 | 52700 | 52500 | 599 |
| 613 | 20230905 | 095300 | 2303918800 | 52600 | 52500 | 52600 | 52500 | 299 |
| 614 | 20230905 | 095200 | 2288220700 | 52500 | 52600 | 52600 | 52500 | 979 |
| 615 | 20230905 | 095100 | 2236808000 | 52600 | 52700 | 52700 | 52500 | 162 |
| 616 | 20230905 | 095000 | 2228293500 | 52600 | 52600 | 52700 | 52600 | 961 |
| 617 | 20230905 | 094900 | 2177744500 | 52500 | 52600 | 52600 | 52500 | 115 |
| 618 | 20230905 | 094800 | 2171706400 | 52600 | 52500 | 52600 | 52500 | 226 |
| 619 | 20230905 | 094700 | 2159838400 | 52600 | 52500 | 52600 | 52500 | 179 |
| 620 | 20230905 | 094600 | 2150440200 | 52500 | 52600 | 52600 | 52500 | 151 |
| 621 | 20230905 | 094500 | 2142504800 | 52600 | 52500 | 52700 | 52500 | 323 |
| 622 | 20230905 | 094400 | 2125522300 | 52600 | 52600 | 52600 | 52500 | 51 |
| 623 | 20230905 | 094300 | 2122841400 | 52700 | 52600 | 52700 | 52500 | 562 |
| 624 | 20230905 | 094200 | 2093273500 | 52600 | 52600 | 52600 | 52500 | 130 |
| 625 | 20230905 | 094100 | 2086443500 | 52600 | 52600 | 52600 | 52500 | 140 |
| 626 | 20230905 | 094000 | 2079082700 | 52700 | 52500 | 52700 | 52500 | 457 |
| 627 | 20230905 | 093900 | 2055040300 | 52600 | 52700 | 52700 | 52600 | 193 |
| 628 | 20230905 | 093800 | 2044886800 | 52700 | 52700 | 52800 | 52700 | 162 |
| 629 | 20230905 | 093700 | 2036348700 | 52600 | 52600 | 52800 | 52400 | 326 |
| 630 | 20230905 | 093600 | 2019208300 | 52600 | 52500 | 52700 | 52400 | 981 |
| 631 | 20230905 | 093500 | 1967705300 | 52500 | 52700 | 52700 | 52500 | 764 |
| 632 | 20230905 | 093400 | 1927500600 | 52700 | 52700 | 52800 | 52700 | 152 |
| 633 | 20230905 | 093300 | 1919487700 | 52700 | 52800 | 52800 | 52600 | 1626 |
| 634 | 20230905 | 093200 | 1833873400 | 52800 | 52800 | 52900 | 52800 | 604 |
| 635 | 20230905 | 093100 | 1801981900 | 52900 | 52900 | 53000 | 52800 | 183 |
| 636 | 20230905 | 093000 | 1792310600 | 52900 | 53100 | 53100 | 52900 | 722 |
| 637 | 20230905 | 092900 | 1754093400 | 53100 | 53100 | 53300 | 53000 | 809 |
| 638 | 20230905 | 092800 | 1711070300 | 53000 | 53000 | 53100 | 53000 | 515 |
| 639 | 20230905 | 092700 | 1683742700 | 53000 | 53100 | 53100 | 52900 | 904 |
| 640 | 20230905 | 092600 | 1635863200 | 53000 | 52900 | 53200 | 52800 | 1957 |
| 641 | 20230905 | 092500 | 1532112900 | 52800 | 53100 | 53200 | 52800 | 1119 |
| 642 | 20230905 | 092400 | 1472848800 | 53200 | 53100 | 53200 | 53000 | 456 |
| 643 | 20230905 | 092300 | 1448649200 | 53100 | 53200 | 53400 | 53100 | 506 |
| 644 | 20230905 | 092200 | 1421707900 | 53300 | 53200 | 53300 | 53100 | 725 |
| 645 | 20230905 | 092100 | 1383128000 | 53200 | 53400 | 53400 | 52900 | 915 |
| 646 | 20230905 | 092000 | 1334450900 | 53400 | 53300 | 53400 | 53100 | 1133 |
| 647 | 20230905 | 091900 | 1274130400 | 53300 | 53200 | 53300 | 53200 | 630 |
| 648 | 20230905 | 091800 | 1240561300 | 53200 | 53300 | 53300 | 52800 | 1165 |
| 649 | 20230905 | 091700 | 1178687300 | 53100 | 53500 | 53500 | 53100 | 818 |
| 650 | 20230905 | 091600 | 1135177500 | 53400 | 53300 | 53400 | 53200 | 1936 |
| 651 | 20230905 | 091500 | 1031985200 | 53300 | 53100 | 53400 | 53000 | 1444 |
| 652 | 20230905 | 091400 | 955290700 | 53100 | 53100 | 53200 | 53000 | 433 |
| 653 | 20230905 | 091300 | 932285000 | 53200 | 53200 | 53300 | 53000 | 679 |
| 654 | 20230905 | 091200 | 896160700 | 53100 | 52900 | 53100 | 52900 | 761 |
| 655 | 20230905 | 091100 | 855817600 | 52900 | 53200 | 53200 | 52800 | 1164 |
| 656 | 20230905 | 091000 | 794130700 | 53200 | 53000 | 53200 | 52900 | 1858 |
| 657 | 20230905 | 090900 | 695567100 | 53000 | 52900 | 53100 | 52600 | 1918 |
| 658 | 20230905 | 090800 | 594069400 | 52800 | 52700 | 52800 | 52600 | 1371 |
| 659 | 20230905 | 090700 | 521786800 | 52700 | 52900 | 52900 | 52700 | 591 |
| 660 | 20230905 | 090600 | 490595300 | 52800 | 52900 | 53000 | 52800 | 440 |
| 661 | 20230905 | 090500 | 467325800 | 52900 | 52800 | 52900 | 52800 | 137 |
| 662 | 20230905 | 090400 | 460083300 | 52900 | 53200 | 53200 | 52800 | 1430 |
| 663 | 20230905 | 090300 | 384343800 | 53000 | 53300 | 53500 | 53000 | 4060 |
| 664 | 20230905 | 090200 | 168185900 | 53200 | 53200 | 53200 | 53100 | 250 |
| 665 | 20230905 | 090100 | 154908200 | 53200 | 53000 | 53300 | 53000 | 945 |
| 666 | 20230905 | 090000 | 104708300 | 53000 | 52600 | 53100 | 52600 | 1878 |