33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230904 | 193100 | 6901660500 | 68300 | 68300 | 68300 | 68300 | 6405 |
| 3 | 20230904 | 193000 | 6901660500 | 68300 | 68300 | 68300 | 68300 | 0 |
| 4 | 20230904 | 192900 | 6901660500 | 68300 | 68300 | 68300 | 68300 | 0 |
| 5 | 20230904 | 192800 | 6901660500 | 68300 | 68300 | 68300 | 68300 | 0 |
| 6 | 20230904 | 192700 | 6901660500 | 68300 | 68300 | 68300 | 68300 | 0 |
| 7 | 20230904 | 192600 | 6901660500 | 68300 | 68300 | 68300 | 68300 | 0 |
| 8 | 20230904 | 192500 | 6901660500 | 68300 | 68300 | 68300 | 68300 | 0 |
| 9 | 20230904 | 192400 | 6901660500 | 68300 | 68300 | 68300 | 68300 | 0 |
| 10 | 20230904 | 192300 | 6901660500 | 68300 | 68300 | 68300 | 68300 | 0 |
| 11 | 20230904 | 192200 | 6901660500 | 68300 | 68300 | 68300 | 68300 | 0 |
| 12 | 20230904 | 192100 | 6901660500 | 68300 | 68300 | 68300 | 68300 | 0 |
| 13 | 20230904 | 192000 | 6901660500 | 68300 | 68300 | 68300 | 68300 | 0 |
| 14 | 20230904 | 191900 | 6901660500 | 68300 | 68300 | 68300 | 68300 | 0 |
| 15 | 20230904 | 191800 | 6901660500 | 68300 | 68300 | 68300 | 68300 | 0 |
| 16 | 20230904 | 191700 | 6901660500 | 68300 | 68300 | 68300 | 68300 | 0 |
| 17 | 20230904 | 191600 | 6901660500 | 68300 | 68300 | 68300 | 68300 | 0 |
| 18 | 20230904 | 191500 | 6901660500 | 68300 | 68300 | 68300 | 68300 | 0 |
| 19 | 20230904 | 191400 | 6901660500 | 68300 | 68300 | 68300 | 68300 | 0 |
| 20 | 20230904 | 191300 | 6901660500 | 68300 | 68300 | 68300 | 68300 | 0 |
| 21 | 20230904 | 191200 | 6901660500 | 68300 | 68300 | 68300 | 68300 | 0 |
| 22 | 20230904 | 191100 | 6901660500 | 68300 | 68300 | 68300 | 68300 | 0 |
| 23 | 20230904 | 191000 | 6901660500 | 68300 | 68300 | 68300 | 68300 | 0 |
| 24 | 20230904 | 190900 | 6901660500 | 68300 | 68300 | 68300 | 68300 | 0 |
| 25 | 20230904 | 190800 | 6901660500 | 68300 | 68300 | 68300 | 68300 | 0 |
| 26 | 20230904 | 190700 | 6901660500 | 68300 | 68300 | 68300 | 68300 | 0 |
| 27 | 20230904 | 190600 | 6901660500 | 68300 | 68300 | 68300 | 68300 | 0 |
| 28 | 20230904 | 190500 | 6901660500 | 68300 | 68300 | 68300 | 68300 | 0 |
| 29 | 20230904 | 190400 | 6901660500 | 68300 | 68300 | 68300 | 68300 | 0 |
| 30 | 20230904 | 190300 | 6901660500 | 68300 | 68300 | 68300 | 68300 | 0 |
| 31 | 20230904 | 190200 | 6901660500 | 68300 | 68300 | 68300 | 68300 | 0 |
| 32 | 20230904 | 190100 | 6901660500 | 68300 | 68300 | 68300 | 68300 | 6405 |
| 33 | 20230904 | 190000 | 6901660500 | 68300 | 68300 | 68300 | 68300 | 0 |
| 34 | 20230904 | 185900 | 6901660500 | 68300 | 68300 | 68300 | 68300 | 0 |
| 35 | 20230904 | 185800 | 6901660500 | 68300 | 68300 | 68300 | 68300 | 0 |
| 36 | 20230904 | 185700 | 6901660500 | 68300 | 68300 | 68300 | 68300 | 0 |
| 37 | 20230904 | 185600 | 6901660500 | 68300 | 68300 | 68300 | 68300 | 0 |
| 38 | 20230904 | 185500 | 6901660500 | 68300 | 68300 | 68300 | 68300 | 0 |
| 39 | 20230904 | 185400 | 6901660500 | 68300 | 68300 | 68300 | 68300 | 0 |
| 40 | 20230904 | 185300 | 6901660500 | 68300 | 68300 | 68300 | 68300 | 0 |
| 41 | 20230904 | 185200 | 6901660500 | 68300 | 68300 | 68300 | 68300 | 0 |
| 42 | 20230904 | 185100 | 6901660500 | 68300 | 68300 | 68300 | 68300 | 0 |
| 43 | 20230904 | 185000 | 6901660500 | 68300 | 68300 | 68300 | 68300 | 0 |
| 44 | 20230904 | 184900 | 6901660500 | 68300 | 68300 | 68300 | 68300 | 0 |
| 45 | 20230904 | 184800 | 6901660500 | 68300 | 68300 | 68300 | 68300 | 0 |
| 46 | 20230904 | 184700 | 6901660500 | 68300 | 68300 | 68300 | 68300 | 0 |
| 47 | 20230904 | 184600 | 6901660500 | 68300 | 68300 | 68300 | 68300 | 0 |
| 48 | 20230904 | 184500 | 6901660500 | 68300 | 68300 | 68300 | 68300 | 0 |
| 49 | 20230904 | 184400 | 6901660500 | 68300 | 68300 | 68300 | 68300 | 0 |
| 50 | 20230904 | 184300 | 6901660500 | 68300 | 68300 | 68300 | 68300 | 0 |
| 51 | 20230904 | 184200 | 6901660500 | 68300 | 68300 | 68300 | 68300 | 0 |
| 52 | 20230904 | 184100 | 6901660500 | 68300 | 68300 | 68300 | 68300 | 0 |
| 53 | 20230904 | 184000 | 6901660500 | 68300 | 68300 | 68300 | 68300 | 0 |
| 54 | 20230904 | 183900 | 6901660500 | 68300 | 68300 | 68300 | 68300 | 0 |
| 55 | 20230904 | 183800 | 6901660500 | 68300 | 68300 | 68300 | 68300 | 0 |
| 56 | 20230904 | 183700 | 6901660500 | 68300 | 68300 | 68300 | 68300 | 0 |
| 57 | 20230904 | 183600 | 6901660500 | 68300 | 68300 | 68300 | 68300 | 0 |
| 58 | 20230904 | 183500 | 6901660500 | 68300 | 68300 | 68300 | 68300 | 0 |
| 59 | 20230904 | 183400 | 6901660500 | 68300 | 68300 | 68300 | 68300 | 0 |
| 60 | 20230904 | 183300 | 6901660500 | 68300 | 68300 | 68300 | 68300 | 0 |
| 61 | 20230904 | 183200 | 6901660500 | 68300 | 68300 | 68300 | 68300 | 0 |
| 62 | 20230904 | 183100 | 6901660500 | 68300 | 68300 | 68300 | 68300 | 6405 |
| 63 | 20230904 | 183000 | 6901660500 | 68300 | 68300 | 68300 | 68300 | 0 |
| 64 | 20230904 | 182900 | 6901660500 | 68300 | 68300 | 68300 | 68300 | 0 |
| 65 | 20230904 | 182800 | 6901660500 | 68300 | 68300 | 68300 | 68300 | 0 |
| 66 | 20230904 | 182700 | 6901660500 | 68300 | 68300 | 68300 | 68300 | 0 |
| 67 | 20230904 | 182600 | 6901660500 | 68300 | 68300 | 68300 | 68300 | 0 |
| 68 | 20230904 | 182500 | 6901660500 | 68300 | 68300 | 68300 | 68300 | 0 |
| 69 | 20230904 | 182400 | 6901660500 | 68300 | 68300 | 68300 | 68300 | 0 |
| 70 | 20230904 | 182300 | 6901660500 | 68300 | 68300 | 68300 | 68300 | 0 |
| 71 | 20230904 | 182200 | 6901660500 | 68300 | 68300 | 68300 | 68300 | 0 |
| 72 | 20230904 | 182100 | 6901660500 | 68300 | 68300 | 68300 | 68300 | 0 |
| 73 | 20230904 | 182000 | 6901660500 | 68300 | 68300 | 68300 | 68300 | 0 |
| 74 | 20230904 | 181900 | 6901660500 | 68300 | 68300 | 68300 | 68300 | 0 |
| 75 | 20230904 | 181800 | 6901660500 | 68300 | 68300 | 68300 | 68300 | 0 |
| 76 | 20230904 | 181700 | 6901660500 | 68300 | 68300 | 68300 | 68300 | 0 |
| 77 | 20230904 | 181600 | 6901660500 | 68300 | 68300 | 68300 | 68300 | 0 |
| 78 | 20230904 | 181500 | 6901660500 | 68300 | 68300 | 68300 | 68300 | 0 |
| 79 | 20230904 | 181400 | 6901660500 | 68300 | 68300 | 68300 | 68300 | 0 |
| 80 | 20230904 | 181300 | 6901660500 | 68300 | 68300 | 68300 | 68300 | 0 |
| 81 | 20230904 | 181200 | 6901660500 | 68300 | 68300 | 68300 | 68300 | 0 |
| 82 | 20230904 | 181100 | 6901660500 | 68300 | 68300 | 68300 | 68300 | 0 |
| 83 | 20230904 | 181000 | 6901660500 | 68300 | 68300 | 68300 | 68300 | 0 |
| 84 | 20230904 | 180900 | 6901660500 | 68300 | 68300 | 68300 | 68300 | 0 |
| 85 | 20230904 | 180800 | 6901660500 | 68300 | 68300 | 68300 | 68300 | 0 |
| 86 | 20230904 | 180700 | 6901660500 | 68300 | 68300 | 68300 | 68300 | 0 |
| 87 | 20230904 | 180600 | 6901660500 | 68300 | 68300 | 68300 | 68300 | 0 |
| 88 | 20230904 | 180500 | 6901660500 | 68300 | 68300 | 68300 | 68300 | 0 |
| 89 | 20230904 | 180400 | 6901660500 | 68300 | 68300 | 68300 | 68300 | 0 |
| 90 | 20230904 | 180300 | 6901660500 | 68300 | 68300 | 68300 | 68300 | 0 |
| 91 | 20230904 | 180200 | 6901660500 | 68300 | 68300 | 68300 | 68300 | 0 |
| 92 | 20230904 | 180100 | 6901660500 | 68300 | 68300 | 68300 | 68300 | 6405 |
| 93 | 20230904 | 180000 | 6901660500 | 68300 | 68300 | 68300 | 68300 | 0 |
| 94 | 20230904 | 175900 | 6901660500 | 68300 | 68300 | 68300 | 68300 | 0 |
| 95 | 20230904 | 175800 | 6901660500 | 68300 | 68300 | 68300 | 68300 | 0 |
| 96 | 20230904 | 175700 | 6901660500 | 68300 | 68300 | 68300 | 68300 | 0 |
| 97 | 20230904 | 175600 | 6901660500 | 68300 | 68300 | 68300 | 68300 | 0 |
| 98 | 20230904 | 175500 | 6901660500 | 68300 | 68300 | 68300 | 68300 | 0 |
| 99 | 20230904 | 175400 | 6901660500 | 68300 | 68300 | 68300 | 68300 | 0 |
| 100 | 20230904 | 175300 | 6901660500 | 68300 | 68300 | 68300 | 68300 | 0 |
| 101 | 20230904 | 175200 | 6901660500 | 68300 | 68300 | 68300 | 68300 | 0 |
| 102 | 20230904 | 175100 | 6901660500 | 68300 | 68300 | 68300 | 68300 | 0 |
| 103 | 20230904 | 175000 | 6901660500 | 68300 | 68300 | 68300 | 68300 | 0 |
| 104 | 20230904 | 174900 | 6901660500 | 68300 | 68300 | 68300 | 68300 | 0 |
| 105 | 20230904 | 174800 | 6901660500 | 68300 | 68300 | 68300 | 68300 | 0 |
| 106 | 20230904 | 174700 | 6901660500 | 68300 | 68300 | 68300 | 68300 | 0 |
| 107 | 20230904 | 174600 | 6901660500 | 68300 | 68300 | 68300 | 68300 | 0 |
| 108 | 20230904 | 174500 | 6901660500 | 68300 | 68300 | 68300 | 68300 | 0 |
| 109 | 20230904 | 174400 | 6901660500 | 68300 | 68300 | 68300 | 68300 | 0 |
| 110 | 20230904 | 174300 | 6901660500 | 68300 | 68300 | 68300 | 68300 | 0 |
| 111 | 20230904 | 174200 | 6901660500 | 68300 | 68300 | 68300 | 68300 | 0 |
| 112 | 20230904 | 174100 | 6901660500 | 68300 | 68300 | 68300 | 68300 | 0 |
| 113 | 20230904 | 174000 | 6901660500 | 68300 | 68300 | 68300 | 68300 | 0 |
| 114 | 20230904 | 173900 | 6901660500 | 68300 | 68300 | 68300 | 68300 | 0 |
| 115 | 20230904 | 173800 | 6901660500 | 68300 | 68300 | 68300 | 68300 | 0 |
| 116 | 20230904 | 173700 | 6901660500 | 68300 | 68300 | 68300 | 68300 | 0 |
| 117 | 20230904 | 173600 | 6901660500 | 68300 | 68300 | 68300 | 68300 | 0 |
| 118 | 20230904 | 173500 | 6901660500 | 68300 | 68300 | 68300 | 68300 | 0 |
| 119 | 20230904 | 173400 | 6901660500 | 68300 | 68300 | 68300 | 68300 | 0 |
| 120 | 20230904 | 173300 | 6901660500 | 68300 | 68300 | 68300 | 68300 | 0 |
| 121 | 20230904 | 173200 | 6901660500 | 68300 | 68300 | 68300 | 68300 | 0 |
| 122 | 20230904 | 173100 | 6901660500 | 68300 | 68300 | 68300 | 68300 | 6405 |
| 123 | 20230904 | 173000 | 6901660500 | 68300 | 68300 | 68300 | 68300 | 0 |
| 124 | 20230904 | 172900 | 6901660500 | 68300 | 68300 | 68300 | 68300 | 0 |
| 125 | 20230904 | 172800 | 6901660500 | 68300 | 68300 | 68300 | 68300 | 0 |
| 126 | 20230904 | 172700 | 6901660500 | 68300 | 68300 | 68300 | 68300 | 0 |
| 127 | 20230904 | 172600 | 6901660500 | 68300 | 68300 | 68300 | 68300 | 0 |
| 128 | 20230904 | 172500 | 6901660500 | 68300 | 68300 | 68300 | 68300 | 0 |
| 129 | 20230904 | 172400 | 6901660500 | 68300 | 68300 | 68300 | 68300 | 0 |
| 130 | 20230904 | 172300 | 6901660500 | 68300 | 68300 | 68300 | 68300 | 0 |
| 131 | 20230904 | 172200 | 6901660500 | 68300 | 68300 | 68300 | 68300 | 0 |
| 132 | 20230904 | 172100 | 6901660500 | 68300 | 68300 | 68300 | 68300 | 0 |
| 133 | 20230904 | 172000 | 6901660500 | 68300 | 68300 | 68300 | 68300 | 0 |
| 134 | 20230904 | 171900 | 6901660500 | 68300 | 68300 | 68300 | 68300 | 0 |
| 135 | 20230904 | 171800 | 6901660500 | 68300 | 68300 | 68300 | 68300 | 0 |
| 136 | 20230904 | 171700 | 6901660500 | 68300 | 68300 | 68300 | 68300 | 0 |
| 137 | 20230904 | 171600 | 6901660500 | 68300 | 68300 | 68300 | 68300 | 0 |
| 138 | 20230904 | 171500 | 6901660500 | 68300 | 68300 | 68300 | 68300 | 0 |
| 139 | 20230904 | 171400 | 6901660500 | 68300 | 68300 | 68300 | 68300 | 0 |
| 140 | 20230904 | 171300 | 6901660500 | 68300 | 68300 | 68300 | 68300 | 0 |
| 141 | 20230904 | 171200 | 6901660500 | 68300 | 68300 | 68300 | 68300 | 0 |
| 142 | 20230904 | 171100 | 6901660500 | 68300 | 68300 | 68300 | 68300 | 0 |
| 143 | 20230904 | 171000 | 6901660500 | 68300 | 68300 | 68300 | 68300 | 0 |
| 144 | 20230904 | 170900 | 6901660500 | 68300 | 68300 | 68300 | 68300 | 0 |
| 145 | 20230904 | 170800 | 6901660500 | 68300 | 68300 | 68300 | 68300 | 0 |
| 146 | 20230904 | 170700 | 6901660500 | 68300 | 68300 | 68300 | 68300 | 0 |
| 147 | 20230904 | 170600 | 6901660500 | 68300 | 68300 | 68300 | 68300 | 0 |
| 148 | 20230904 | 170500 | 6901660500 | 68300 | 68300 | 68300 | 68300 | 0 |
| 149 | 20230904 | 170400 | 6901660500 | 68300 | 68300 | 68300 | 68300 | 0 |
| 150 | 20230904 | 170300 | 6901660500 | 68300 | 68300 | 68300 | 68300 | 0 |
| 151 | 20230904 | 170200 | 6901660500 | 68300 | 68300 | 68300 | 68300 | 0 |
| 152 | 20230904 | 170100 | 6901660500 | 68300 | 68300 | 68300 | 68300 | 6405 |
| 153 | 20230904 | 170000 | 6901660500 | 68300 | 68300 | 68300 | 68300 | 0 |
| 154 | 20230904 | 165900 | 6901660500 | 68300 | 68300 | 68300 | 68300 | 0 |
| 155 | 20230904 | 165800 | 6901660500 | 68300 | 68300 | 68300 | 68300 | 0 |
| 156 | 20230904 | 165700 | 6901660500 | 68300 | 68300 | 68300 | 68300 | 0 |
| 157 | 20230904 | 165600 | 6901660500 | 68300 | 68300 | 68300 | 68300 | 0 |
| 158 | 20230904 | 165500 | 6901660500 | 68300 | 68300 | 68300 | 68300 | 0 |
| 159 | 20230904 | 165400 | 6901660500 | 68300 | 68300 | 68300 | 68300 | 0 |
| 160 | 20230904 | 165300 | 6901660500 | 68300 | 68300 | 68300 | 68300 | 0 |
| 161 | 20230904 | 165200 | 6901660500 | 68300 | 68300 | 68300 | 68300 | 0 |
| 162 | 20230904 | 165100 | 6901660500 | 68300 | 68300 | 68300 | 68300 | 0 |
| 163 | 20230904 | 165000 | 6901660500 | 68300 | 68300 | 68300 | 68300 | 0 |
| 164 | 20230904 | 164900 | 6901660500 | 68300 | 68300 | 68300 | 68300 | 0 |
| 165 | 20230904 | 164800 | 6901660500 | 68300 | 68300 | 68300 | 68300 | 0 |
| 166 | 20230904 | 164700 | 6901660500 | 68300 | 68300 | 68300 | 68300 | 0 |
| 167 | 20230904 | 164600 | 6901660500 | 68300 | 68300 | 68300 | 68300 | 0 |
| 168 | 20230904 | 164500 | 6901660500 | 68300 | 68300 | 68300 | 68300 | 0 |
| 169 | 20230904 | 164400 | 6901660500 | 68300 | 68300 | 68300 | 68300 | 0 |
| 170 | 20230904 | 164300 | 6901660500 | 68300 | 68300 | 68300 | 68300 | 0 |
| 171 | 20230904 | 164200 | 6901660500 | 68300 | 68300 | 68300 | 68300 | 0 |
| 172 | 20230904 | 164100 | 6901660500 | 68300 | 68300 | 68300 | 68300 | 0 |
| 173 | 20230904 | 164000 | 6901660500 | 68300 | 68300 | 68300 | 68300 | 0 |
| 174 | 20230904 | 163900 | 6901660500 | 68300 | 68300 | 68300 | 68300 | 0 |
| 175 | 20230904 | 163800 | 6901660500 | 68300 | 68300 | 68300 | 68300 | 0 |
| 176 | 20230904 | 163700 | 6901660500 | 68300 | 68300 | 68300 | 68300 | 0 |
| 177 | 20230904 | 163600 | 6901660500 | 68300 | 68300 | 68300 | 68300 | 0 |
| 178 | 20230904 | 163500 | 6901660500 | 68300 | 68300 | 68300 | 68300 | 0 |
| 179 | 20230904 | 163400 | 6901660500 | 68300 | 68300 | 68300 | 68300 | 0 |
| 180 | 20230904 | 163300 | 6901660500 | 68300 | 68300 | 68300 | 68300 | 0 |
| 181 | 20230904 | 163200 | 6901660500 | 68300 | 68300 | 68300 | 68300 | 0 |
| 182 | 20230904 | 163100 | 6901660500 | 68300 | 68300 | 68300 | 68300 | 6405 |
| 183 | 20230904 | 163000 | 6901660500 | 68300 | 68300 | 68300 | 68300 | 0 |
| 184 | 20230904 | 162900 | 6901660500 | 68300 | 68300 | 68300 | 68300 | 0 |
| 185 | 20230904 | 162800 | 6901660500 | 68300 | 68300 | 68300 | 68300 | 0 |
| 186 | 20230904 | 162700 | 6901660500 | 68300 | 68300 | 68300 | 68300 | 0 |
| 187 | 20230904 | 162600 | 6901660500 | 68300 | 68300 | 68300 | 68300 | 0 |
| 188 | 20230904 | 162500 | 6901660500 | 68300 | 68300 | 68300 | 68300 | 0 |
| 189 | 20230904 | 162400 | 6901660500 | 68300 | 68300 | 68300 | 68300 | 0 |
| 190 | 20230904 | 162300 | 6901660500 | 68300 | 68300 | 68300 | 68300 | 0 |
| 191 | 20230904 | 162200 | 6901660500 | 68300 | 68300 | 68300 | 68300 | 0 |
| 192 | 20230904 | 162100 | 6901660500 | 68300 | 68300 | 68300 | 68300 | 0 |
| 193 | 20230904 | 162000 | 6901660500 | 68300 | 68300 | 68300 | 68300 | 0 |
| 194 | 20230904 | 161900 | 6901660500 | 68300 | 68300 | 68300 | 68300 | 0 |
| 195 | 20230904 | 161800 | 6901660500 | 68300 | 68300 | 68300 | 68300 | 0 |
| 196 | 20230904 | 161700 | 6901660500 | 68300 | 68300 | 68300 | 68300 | 0 |
| 197 | 20230904 | 161600 | 6901660500 | 68300 | 68300 | 68300 | 68300 | 0 |
| 198 | 20230904 | 161500 | 6901660500 | 68300 | 68300 | 68300 | 68300 | 0 |
| 199 | 20230904 | 161400 | 6901660500 | 68300 | 68300 | 68300 | 68300 | 0 |
| 200 | 20230904 | 161300 | 6901660500 | 68300 | 68300 | 68300 | 68300 | 0 |
| 201 | 20230904 | 161200 | 6901660500 | 68300 | 68300 | 68300 | 68300 | 0 |
| 202 | 20230904 | 161100 | 6901660500 | 68300 | 68300 | 68300 | 68300 | 0 |
| 203 | 20230904 | 161000 | 6901660500 | 68300 | 68300 | 68300 | 68300 | 0 |
| 204 | 20230904 | 160900 | 6901660500 | 68300 | 68300 | 68300 | 68300 | 0 |
| 205 | 20230904 | 160800 | 6901660500 | 68300 | 68300 | 68300 | 68300 | 0 |
| 206 | 20230904 | 160700 | 6901660500 | 68300 | 68300 | 68300 | 68300 | 0 |
| 207 | 20230904 | 160600 | 6901660500 | 68300 | 68300 | 68300 | 68300 | 0 |
| 208 | 20230904 | 160500 | 6901660500 | 68300 | 68300 | 68300 | 68300 | 0 |
| 209 | 20230904 | 160400 | 6901660500 | 68300 | 68300 | 68300 | 68300 | 0 |
| 210 | 20230904 | 160300 | 6901660500 | 68300 | 68300 | 68300 | 68300 | 0 |
| 211 | 20230904 | 160200 | 6901660500 | 68300 | 68300 | 68300 | 68300 | 0 |
| 212 | 20230904 | 160100 | 6901660500 | 68300 | 68300 | 68300 | 68300 | 6405 |
| 213 | 20230904 | 160000 | 6901660500 | 68300 | 68300 | 68300 | 68300 | 0 |
| 214 | 20230904 | 155900 | 6901660500 | 68300 | 68300 | 68300 | 68300 | 0 |
| 215 | 20230904 | 155800 | 6901660500 | 68300 | 68300 | 68300 | 68300 | 0 |
| 216 | 20230904 | 155700 | 6901660500 | 68300 | 68300 | 68300 | 68300 | 0 |
| 217 | 20230904 | 155600 | 6901660500 | 68300 | 68300 | 68300 | 68300 | 0 |
| 218 | 20230904 | 155500 | 6901660500 | 68300 | 68300 | 68300 | 68300 | 0 |
| 219 | 20230904 | 155400 | 6901660500 | 68300 | 68300 | 68300 | 68300 | 0 |
| 220 | 20230904 | 155300 | 6901660500 | 68300 | 68300 | 68300 | 68300 | 0 |
| 221 | 20230904 | 155200 | 6901660500 | 68300 | 68300 | 68300 | 68300 | 0 |
| 222 | 20230904 | 155100 | 6901660500 | 68300 | 68300 | 68300 | 68300 | 0 |
| 223 | 20230904 | 155000 | 6901660500 | 68300 | 68300 | 68300 | 68300 | 0 |
| 224 | 20230904 | 154900 | 6901660500 | 68300 | 68300 | 68300 | 68300 | 0 |
| 225 | 20230904 | 154800 | 6901660500 | 68300 | 68300 | 68300 | 68300 | 0 |
| 226 | 20230904 | 154700 | 6901660500 | 68300 | 68300 | 68300 | 68300 | 0 |
| 227 | 20230904 | 154600 | 6901660500 | 68300 | 68300 | 68300 | 68300 | 0 |
| 228 | 20230904 | 154500 | 6901660500 | 68300 | 68300 | 68300 | 68300 | 0 |
| 229 | 20230904 | 154400 | 6901660500 | 68300 | 68300 | 68300 | 68300 | 0 |
| 230 | 20230904 | 154300 | 6901660500 | 68300 | 68300 | 68300 | 68300 | 0 |
| 231 | 20230904 | 154200 | 6901660500 | 68300 | 68300 | 68300 | 68300 | 0 |
| 232 | 20230904 | 154100 | 6901660500 | 68300 | 68300 | 68300 | 68300 | 0 |
| 233 | 20230904 | 154000 | 6901660500 | 68300 | 68300 | 68300 | 68300 | 0 |
| 234 | 20230904 | 153900 | 6901660500 | 68300 | 68300 | 68300 | 68300 | 0 |
| 235 | 20230904 | 153800 | 6901660500 | 68300 | 68300 | 68300 | 68300 | 0 |
| 236 | 20230904 | 153700 | 6901660500 | 68300 | 68300 | 68300 | 68300 | 0 |
| 237 | 20230904 | 153600 | 6901660500 | 68300 | 68300 | 68300 | 68300 | 0 |
| 238 | 20230904 | 153500 | 6901660500 | 68300 | 68300 | 68300 | 68300 | 0 |
| 239 | 20230904 | 153400 | 6901660500 | 68300 | 68300 | 68300 | 68300 | 0 |
| 240 | 20230904 | 153300 | 6901660500 | 68300 | 68300 | 68300 | 68300 | 0 |
| 241 | 20230904 | 153200 | 6901660500 | 68300 | 68300 | 68300 | 68300 | 0 |
| 242 | 20230904 | 153100 | 6901660500 | 68300 | 68300 | 68300 | 68300 | 6405 |
| 243 | 20230904 | 153000 | 6901660500 | 68300 | 68300 | 68300 | 68300 | 6405 |
| 244 | 20230904 | 152900 | 6464199000 | 68100 | 68100 | 68100 | 68100 | 0 |
| 245 | 20230904 | 152800 | 6464199000 | 68100 | 68100 | 68100 | 68100 | 0 |
| 246 | 20230904 | 152700 | 6464199000 | 68100 | 68100 | 68100 | 68100 | 0 |
| 247 | 20230904 | 152600 | 6464199000 | 68100 | 68100 | 68100 | 68100 | 0 |
| 248 | 20230904 | 152500 | 6464199000 | 68100 | 68100 | 68100 | 68100 | 0 |
| 249 | 20230904 | 152400 | 6464199000 | 68100 | 68100 | 68100 | 68100 | 0 |
| 250 | 20230904 | 152300 | 6464199000 | 68100 | 68100 | 68100 | 68100 | 0 |
| 251 | 20230904 | 152200 | 6464199000 | 68100 | 68100 | 68100 | 68100 | 0 |
| 252 | 20230904 | 152100 | 6464199000 | 68100 | 68100 | 68100 | 68100 | 0 |
| 253 | 20230904 | 152000 | 6464199000 | 68100 | 68100 | 68100 | 68100 | 0 |
| 254 | 20230904 | 151900 | 6464199000 | 68100 | 68100 | 68100 | 68000 | 298 |
| 255 | 20230904 | 151800 | 6443918300 | 68100 | 68000 | 68100 | 68000 | 862 |
| 256 | 20230904 | 151700 | 6385287100 | 67900 | 67900 | 68000 | 67900 | 381 |
| 257 | 20230904 | 151600 | 6359393600 | 68000 | 68000 | 68000 | 67900 | 209 |
| 258 | 20230904 | 151500 | 6345182300 | 68100 | 68000 | 68100 | 68000 | 284 |
| 259 | 20230904 | 151400 | 6325868600 | 68100 | 68100 | 68100 | 68000 | 114 |
| 260 | 20230904 | 151300 | 6318113900 | 68100 | 68000 | 68100 | 68000 | 169 |
| 261 | 20230904 | 151200 | 6306613800 | 68000 | 68100 | 68100 | 68000 | 36 |
| 262 | 20230904 | 151100 | 6304162300 | 68100 | 68100 | 68100 | 68000 | 42 |
| 263 | 20230904 | 151000 | 6301305100 | 68100 | 67900 | 68100 | 67900 | 1779 |
| 264 | 20230904 | 150900 | 6180258000 | 67900 | 67800 | 68000 | 67800 | 1215 |
| 265 | 20230904 | 150800 | 6097764000 | 67800 | 67800 | 67900 | 67800 | 134 |
| 266 | 20230904 | 150700 | 6088671800 | 67800 | 67800 | 67900 | 67800 | 612 |
| 267 | 20230904 | 150600 | 6047178100 | 67800 | 67900 | 67900 | 67800 | 240 |
| 268 | 20230904 | 150500 | 6030905700 | 67800 | 67900 | 67900 | 67800 | 109 |
| 269 | 20230904 | 150400 | 6023515100 | 67900 | 68000 | 68000 | 67900 | 352 |
| 270 | 20230904 | 150300 | 5999603900 | 67900 | 67900 | 67900 | 67800 | 369 |
| 271 | 20230904 | 150200 | 5974548900 | 67900 | 67900 | 68000 | 67900 | 514 |
| 272 | 20230904 | 150100 | 5939648200 | 67900 | 67900 | 68000 | 67900 | 215 |
| 273 | 20230904 | 150000 | 5925041700 | 67900 | 68100 | 68100 | 67900 | 133 |
| 274 | 20230904 | 145900 | 5916000600 | 68000 | 68000 | 68100 | 68000 | 14 |
| 275 | 20230904 | 145800 | 5915048400 | 68000 | 68100 | 68100 | 68000 | 409 |
| 276 | 20230904 | 145700 | 5887232000 | 68100 | 68000 | 68100 | 68000 | 74 |
| 277 | 20230904 | 145600 | 5882192700 | 68100 | 68100 | 68100 | 68000 | 4 |
| 278 | 20230904 | 145500 | 5881920400 | 68100 | 68100 | 68100 | 68000 | 23 |
| 279 | 20230904 | 145400 | 5880356100 | 68000 | 68000 | 68100 | 68000 | 154 |
| 280 | 20230904 | 145300 | 5869883700 | 68100 | 68000 | 68100 | 68000 | 1134 |
| 281 | 20230904 | 145200 | 5792764100 | 67900 | 67900 | 67900 | 67800 | 1456 |
| 282 | 20230904 | 145100 | 5693902000 | 67900 | 67900 | 67900 | 67800 | 130 |
| 283 | 20230904 | 145000 | 5685085000 | 67800 | 67900 | 67900 | 67800 | 67 |
| 284 | 20230904 | 144900 | 5680540900 | 67900 | 67900 | 67900 | 67800 | 24 |
| 285 | 20230904 | 144800 | 5678912700 | 67900 | 67800 | 67900 | 67800 | 61 |
| 286 | 20230904 | 144700 | 5674776500 | 67900 | 68000 | 68000 | 67900 | 408 |
| 287 | 20230904 | 144600 | 5647073200 | 68000 | 68000 | 68000 | 67900 | 514 |
| 288 | 20230904 | 144500 | 5612172200 | 68000 | 68000 | 68000 | 67900 | 105 |
| 289 | 20230904 | 144400 | 5605032300 | 68000 | 67900 | 68000 | 67900 | 56 |
| 290 | 20230904 | 144300 | 5601229600 | 67900 | 68000 | 68000 | 67900 | 138 |
| 291 | 20230904 | 144200 | 5591846500 | 68000 | 68100 | 68100 | 67900 | 2452 |
| 292 | 20230904 | 144100 | 5425271500 | 68100 | 68100 | 68100 | 68100 | 192 |
| 293 | 20230904 | 144000 | 5412196300 | 68100 | 68100 | 68100 | 68000 | 7 |
| 294 | 20230904 | 143900 | 5411719700 | 68000 | 68000 | 68100 | 68000 | 6 |
| 295 | 20230904 | 143800 | 5411311500 | 68000 | 68100 | 68100 | 68000 | 48 |
| 296 | 20230904 | 143700 | 5408047300 | 68000 | 68100 | 68100 | 68000 | 14 |
| 297 | 20230904 | 143600 | 5407095000 | 68100 | 68000 | 68100 | 68000 | 4 |
| 298 | 20230904 | 143500 | 5406822800 | 68100 | 68000 | 68100 | 68000 | 219 |
| 299 | 20230904 | 143400 | 5391930500 | 68000 | 68000 | 68000 | 68000 | 320 |
| 300 | 20230904 | 143300 | 5370170500 | 68000 | 67900 | 68000 | 67900 | 336 |
| 301 | 20230904 | 143200 | 5347347800 | 67900 | 67900 | 68000 | 67900 | 412 |
| 302 | 20230904 | 143100 | 5319370500 | 68000 | 68000 | 68000 | 68000 | 20 |
| 303 | 20230904 | 143000 | 5318010500 | 68000 | 68100 | 68100 | 68000 | 537 |
| 304 | 20230904 | 142900 | 5281494000 | 68100 | 68100 | 68100 | 68000 | 38 |
| 305 | 20230904 | 142800 | 5278906400 | 68100 | 68000 | 68100 | 68000 | 21 |
| 306 | 20230904 | 142700 | 5277478100 | 68100 | 68100 | 68100 | 68100 | 4 |
| 307 | 20230904 | 142600 | 5277205700 | 68100 | 68100 | 68100 | 68000 | 344 |
| 308 | 20230904 | 142500 | 5253798300 | 68100 | 68000 | 68100 | 68000 | 5 |
| 309 | 20230904 | 142400 | 5253458100 | 68100 | 68100 | 68100 | 68000 | 56 |
| 310 | 20230904 | 142300 | 5249644600 | 68100 | 68000 | 68100 | 68000 | 51 |
| 311 | 20230904 | 142200 | 5246172700 | 68100 | 67900 | 68100 | 67900 | 536 |
| 312 | 20230904 | 142100 | 5209727100 | 68000 | 68000 | 68000 | 68000 | 9 |
| 313 | 20230904 | 142000 | 5209115100 | 68000 | 68000 | 68000 | 68000 | 6 |
| 314 | 20230904 | 141900 | 5208707100 | 68000 | 68000 | 68000 | 67900 | 8 |
| 315 | 20230904 | 141800 | 5208163600 | 68000 | 67900 | 68000 | 67900 | 182 |
| 316 | 20230904 | 141700 | 5195805600 | 68000 | 68000 | 68000 | 68000 | 2 |
| 317 | 20230904 | 141600 | 5195669600 | 67900 | 68000 | 68000 | 67900 | 127 |
| 318 | 20230904 | 141500 | 5187046100 | 68000 | 67900 | 68000 | 67900 | 1112 |
| 319 | 20230904 | 141400 | 5111541000 | 67900 | 67900 | 67900 | 67800 | 513 |
| 320 | 20230904 | 141300 | 5076758300 | 67900 | 67900 | 67900 | 67900 | 3 |
| 321 | 20230904 | 141200 | 5076554600 | 67800 | 67900 | 67900 | 67800 | 28 |
| 322 | 20230904 | 141100 | 5074655600 | 67900 | 67900 | 67900 | 67900 | 46 |
| 323 | 20230904 | 141000 | 5071532200 | 67900 | 67900 | 67900 | 67800 | 125 |
| 324 | 20230904 | 140900 | 5063053300 | 67900 | 67900 | 67900 | 67800 | 136 |
| 325 | 20230904 | 140800 | 5053831800 | 67900 | 67900 | 67900 | 67900 | 48 |
| 326 | 20230904 | 140700 | 5050572600 | 67900 | 67900 | 67900 | 67800 | 200 |
| 327 | 20230904 | 140600 | 5037012300 | 67800 | 67800 | 67900 | 67800 | 53 |
| 328 | 20230904 | 140500 | 5033418700 | 67900 | 67900 | 67900 | 67800 | 7 |
| 329 | 20230904 | 140400 | 5032943900 | 67900 | 67900 | 67900 | 67900 | 4 |
| 330 | 20230904 | 140300 | 5032672300 | 67900 | 67900 | 67900 | 67800 | 22 |
| 331 | 20230904 | 140200 | 5031180500 | 67900 | 67900 | 67900 | 67800 | 23 |
| 332 | 20230904 | 140100 | 5029620800 | 67900 | 67900 | 67900 | 67900 | 2 |
| 333 | 20230904 | 140000 | 5029485000 | 67900 | 67800 | 67900 | 67800 | 34 |
| 334 | 20230904 | 135900 | 5027177400 | 67900 | 67900 | 67900 | 67900 | 508 |
| 335 | 20230904 | 135800 | 4992684200 | 68000 | 68000 | 68000 | 67900 | 76 |
| 336 | 20230904 | 135700 | 4987518300 | 67900 | 67900 | 68000 | 67900 | 108 |
| 337 | 20230904 | 135600 | 4980183700 | 68000 | 68000 | 68000 | 67900 | 64 |
| 338 | 20230904 | 135500 | 4975834500 | 67900 | 67900 | 68000 | 67900 | 161 |
| 339 | 20230904 | 135400 | 4964896400 | 68000 | 68000 | 68000 | 68000 | 3 |
| 340 | 20230904 | 135300 | 4964692400 | 68000 | 68000 | 68000 | 67900 | 51 |
| 341 | 20230904 | 135200 | 4961229200 | 68000 | 68000 | 68000 | 67900 | 25 |
| 342 | 20230904 | 135100 | 4959530500 | 68000 | 68000 | 68000 | 67900 | 370 |
| 343 | 20230904 | 135000 | 4934370600 | 68000 | 68000 | 68000 | 68000 | 7 |
| 344 | 20230904 | 134900 | 4933894600 | 68000 | 67900 | 68000 | 67900 | 166 |
| 345 | 20230904 | 134800 | 4922623000 | 67900 | 67900 | 67900 | 67800 | 100 |
| 346 | 20230904 | 134700 | 4915833100 | 67900 | 67900 | 67900 | 67900 | 37 |
| 347 | 20230904 | 134600 | 4913320800 | 67900 | 67800 | 67900 | 67800 | 65 |
| 348 | 20230904 | 134500 | 4908912300 | 67900 | 67900 | 67900 | 67900 | 49 |
| 349 | 20230904 | 134400 | 4905585200 | 67900 | 67900 | 67900 | 67900 | 40 |
| 350 | 20230904 | 134300 | 4902869200 | 67900 | 67800 | 67900 | 67800 | 206 |
| 351 | 20230904 | 134200 | 4888901800 | 67900 | 67900 | 67900 | 67900 | 10 |
| 352 | 20230904 | 134100 | 4888222800 | 67900 | 67800 | 67900 | 67800 | 73 |
| 353 | 20230904 | 134000 | 4883271500 | 67900 | 67900 | 67900 | 67900 | 126 |
| 354 | 20230904 | 133900 | 4874716100 | 67900 | 67900 | 67900 | 67900 | 105 |
| 355 | 20230904 | 133800 | 4867586600 | 67900 | 67900 | 67900 | 67900 | 122 |
| 356 | 20230904 | 133700 | 4859302800 | 67800 | 67900 | 67900 | 67800 | 88 |
| 357 | 20230904 | 133600 | 4853327700 | 67900 | 67900 | 67900 | 67800 | 372 |
| 358 | 20230904 | 133500 | 4828091500 | 67900 | 67900 | 67900 | 67900 | 58 |
| 359 | 20230904 | 133400 | 4824153300 | 67900 | 67900 | 67900 | 67900 | 7 |
| 360 | 20230904 | 133300 | 4823678000 | 67900 | 68000 | 68000 | 67900 | 39 |
| 361 | 20230904 | 133200 | 4821028800 | 67900 | 68000 | 68000 | 67900 | 377 |
| 362 | 20230904 | 133100 | 4795424000 | 67900 | 68000 | 68000 | 67900 | 29 |
| 363 | 20230904 | 133000 | 4793452100 | 68000 | 68000 | 68000 | 68000 | 10 |
| 364 | 20230904 | 132900 | 4792772100 | 68000 | 68000 | 68000 | 68000 | 46 |
| 365 | 20230904 | 132800 | 4789644100 | 67900 | 67900 | 67900 | 67900 | 492 |
| 366 | 20230904 | 132700 | 4756237300 | 67900 | 67900 | 67900 | 67900 | 95 |
| 367 | 20230904 | 132600 | 4749786800 | 67800 | 67800 | 67800 | 67800 | 36 |
| 368 | 20230904 | 132500 | 4747346000 | 67900 | 67900 | 67900 | 67900 | 5 |
| 369 | 20230904 | 132400 | 4747006500 | 68000 | 68000 | 68000 | 68000 | 1 |
| 370 | 20230904 | 132300 | 4746938500 | 67900 | 67900 | 67900 | 67900 | 26 |
| 371 | 20230904 | 132200 | 4745173100 | 67900 | 67900 | 67900 | 67900 | 55 |
| 372 | 20230904 | 132100 | 4741438600 | 67900 | 68100 | 68100 | 67800 | 155 |
| 373 | 20230904 | 132000 | 4730921200 | 68000 | 68000 | 68000 | 67900 | 99 |
| 374 | 20230904 | 131900 | 4724189300 | 68000 | 67700 | 68000 | 67700 | 2029 |
| 375 | 20230904 | 131800 | 4586593000 | 67700 | 67700 | 67700 | 67700 | 2 |
| 376 | 20230904 | 131700 | 4586457600 | 67800 | 67800 | 67800 | 67800 | 28 |
| 377 | 20230904 | 131600 | 4584559200 | 67700 | 67700 | 67700 | 67700 | 0 |
| 378 | 20230904 | 131500 | 4584559200 | 67700 | 67700 | 67700 | 67700 | 0 |
| 379 | 20230904 | 131400 | 4584559200 | 67700 | 67800 | 67800 | 67700 | 49 |
| 380 | 20230904 | 131300 | 4581241800 | 67800 | 67800 | 67800 | 67800 | 9 |
| 381 | 20230904 | 131200 | 4580631600 | 67800 | 67800 | 67800 | 67800 | 20 |
| 382 | 20230904 | 131100 | 4579275600 | 67800 | 67800 | 67800 | 67800 | 181 |
| 383 | 20230904 | 131000 | 4567003800 | 67800 | 67800 | 67800 | 67800 | 500 |
| 384 | 20230904 | 130900 | 4533103800 | 67900 | 67900 | 67900 | 67900 | 0 |
| 385 | 20230904 | 130800 | 4533103800 | 67900 | 67900 | 67900 | 67900 | 0 |
| 386 | 20230904 | 130700 | 4533103800 | 67900 | 67900 | 67900 | 67900 | 38 |
| 387 | 20230904 | 130600 | 4530523600 | 67900 | 67900 | 67900 | 67900 | 40 |
| 388 | 20230904 | 130500 | 4527807600 | 67900 | 67900 | 67900 | 67900 | 165 |
| 389 | 20230904 | 130400 | 4516604100 | 67900 | 68000 | 68000 | 67900 | 60 |
| 390 | 20230904 | 130300 | 4512529100 | 67900 | 68000 | 68000 | 67900 | 87 |
| 391 | 20230904 | 130200 | 4506613500 | 67900 | 68000 | 68000 | 67900 | 99 |
| 392 | 20230904 | 130100 | 4499881600 | 68100 | 68100 | 68100 | 68100 | 10 |
| 393 | 20230904 | 130000 | 4499200600 | 68000 | 68100 | 68100 | 68000 | 15 |
| 394 | 20230904 | 125900 | 4498180100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 395 | 20230904 | 125800 | 4498180100 | 68100 | 68200 | 68200 | 68100 | 14 |
| 396 | 20230904 | 125700 | 4497226200 | 68200 | 68000 | 68200 | 68000 | 218 |
| 397 | 20230904 | 125600 | 4482363000 | 68000 | 68100 | 68100 | 68000 | 210 |
| 398 | 20230904 | 125500 | 4468082200 | 68100 | 68200 | 68200 | 68100 | 93 |
| 399 | 20230904 | 125400 | 4461748500 | 68200 | 68100 | 68200 | 68100 | 33 |
| 400 | 20230904 | 125300 | 4459500400 | 68100 | 68100 | 68100 | 68100 | 213 |
| 401 | 20230904 | 125200 | 4444995100 | 68100 | 68200 | 68200 | 68000 | 70 |
| 402 | 20230904 | 125100 | 4440232400 | 68200 | 68200 | 68200 | 68100 | 127 |
| 403 | 20230904 | 125000 | 4431578300 | 68200 | 68100 | 68200 | 68100 | 926 |
| 404 | 20230904 | 124900 | 4368425200 | 68100 | 68100 | 68100 | 68100 | 386 |
| 405 | 20230904 | 124800 | 4342138600 | 68000 | 68000 | 68100 | 68000 | 34 |
| 406 | 20230904 | 124700 | 4339826300 | 68100 | 68100 | 68100 | 68000 | 161 |
| 407 | 20230904 | 124600 | 4328872200 | 68100 | 68100 | 68200 | 68100 | 329 |
| 408 | 20230904 | 124500 | 4306466900 | 68100 | 68200 | 68200 | 68100 | 110 |
| 409 | 20230904 | 124400 | 4298975600 | 68200 | 68100 | 68200 | 68100 | 161 |
| 410 | 20230904 | 124300 | 4288011400 | 68100 | 68100 | 68200 | 68100 | 14 |
| 411 | 20230904 | 124200 | 4287057700 | 68200 | 68000 | 68200 | 68000 | 578 |
| 412 | 20230904 | 124100 | 4247715800 | 68000 | 68000 | 68000 | 68000 | 3 |
| 413 | 20230904 | 124000 | 4247511800 | 67900 | 67800 | 67900 | 67800 | 152 |
| 414 | 20230904 | 123900 | 4237191100 | 67800 | 67900 | 67900 | 67800 | 73 |
| 415 | 20230904 | 123800 | 4232236400 | 67900 | 67900 | 67900 | 67900 | 4 |
| 416 | 20230904 | 123700 | 4231964800 | 67800 | 67800 | 67900 | 67800 | 141 |
| 417 | 20230904 | 123600 | 4222404700 | 67800 | 67900 | 67900 | 67800 | 92 |
| 418 | 20230904 | 123500 | 4216163600 | 67900 | 67900 | 67900 | 67900 | 50 |
| 419 | 20230904 | 123400 | 4212768600 | 67900 | 67900 | 67900 | 67900 | 4 |
| 420 | 20230904 | 123300 | 4212497000 | 67900 | 67900 | 67900 | 67800 | 42 |
| 421 | 20230904 | 123200 | 4209645400 | 67900 | 67900 | 67900 | 67900 | 5 |
| 422 | 20230904 | 123100 | 4209305900 | 67900 | 67900 | 67900 | 67900 | 3 |
| 423 | 20230904 | 123000 | 4209102200 | 67800 | 67800 | 67900 | 67800 | 20 |
| 424 | 20230904 | 122900 | 4207745900 | 67900 | 67900 | 67900 | 67900 | 90 |
| 425 | 20230904 | 122800 | 4201634900 | 67800 | 67800 | 67800 | 67800 | 100 |
| 426 | 20230904 | 122700 | 4194854900 | 67900 | 67900 | 67900 | 67900 | 13 |
| 427 | 20230904 | 122600 | 4193972200 | 67900 | 67900 | 67900 | 67800 | 310 |
| 428 | 20230904 | 122500 | 4172930600 | 67900 | 68000 | 68000 | 67900 | 70 |
| 429 | 20230904 | 122400 | 4168171600 | 68000 | 67900 | 68000 | 67900 | 41 |
| 430 | 20230904 | 122300 | 4165387300 | 67900 | 67900 | 68000 | 67900 | 396 |
| 431 | 20230904 | 122200 | 4138493700 | 67900 | 68000 | 68000 | 67900 | 24 |
| 432 | 20230904 | 122100 | 4136863800 | 68000 | 68000 | 68000 | 68000 | 7 |
| 433 | 20230904 | 122000 | 4136387800 | 68000 | 68000 | 68000 | 68000 | 1 |
| 434 | 20230904 | 121900 | 4136319800 | 68000 | 67900 | 68000 | 67900 | 140 |
| 435 | 20230904 | 121800 | 4126813400 | 68000 | 67900 | 68000 | 67900 | 46 |
| 436 | 20230904 | 121700 | 4123689700 | 68000 | 68000 | 68000 | 68000 | 5 |
| 437 | 20230904 | 121600 | 4123349700 | 68000 | 67900 | 68000 | 67900 | 35 |
| 438 | 20230904 | 121500 | 4120972900 | 68000 | 68000 | 68000 | 67900 | 254 |
| 439 | 20230904 | 121400 | 4103712800 | 68000 | 67900 | 68000 | 67900 | 108 |
| 440 | 20230904 | 121300 | 4096377900 | 67900 | 68100 | 68100 | 67900 | 1490 |
| 441 | 20230904 | 121200 | 3995061400 | 68100 | 68100 | 68100 | 68100 | 153 |
| 442 | 20230904 | 121100 | 3984642100 | 68100 | 68100 | 68100 | 68100 | 71 |
| 443 | 20230904 | 121000 | 3979807000 | 68100 | 68000 | 68100 | 68000 | 107 |
| 444 | 20230904 | 120900 | 3972527700 | 68100 | 68000 | 68200 | 68000 | 205 |
| 445 | 20230904 | 120800 | 3958563600 | 68100 | 68100 | 68200 | 68100 | 29 |
| 446 | 20230904 | 120700 | 3956588400 | 68100 | 68100 | 68100 | 68000 | 176 |
| 447 | 20230904 | 120600 | 3944603000 | 68100 | 68100 | 68100 | 68100 | 3 |
| 448 | 20230904 | 120500 | 3944398700 | 68100 | 68100 | 68100 | 68100 | 215 |
| 449 | 20230904 | 120400 | 3929757200 | 68000 | 68100 | 68100 | 68000 | 184 |
| 450 | 20230904 | 120300 | 3917231300 | 68100 | 68100 | 68100 | 68100 | 50 |
| 451 | 20230904 | 120200 | 3913826300 | 68100 | 68100 | 68100 | 68100 | 3 |
| 452 | 20230904 | 120100 | 3913622000 | 68000 | 68000 | 68100 | 68000 | 56 |
| 453 | 20230904 | 120000 | 3909813700 | 68000 | 68000 | 68100 | 68000 | 207 |
| 454 | 20230904 | 115900 | 3895736800 | 68000 | 67900 | 68000 | 67900 | 4 |
| 455 | 20230904 | 115800 | 3895464900 | 67900 | 68000 | 68000 | 67900 | 192 |
| 456 | 20230904 | 115700 | 3882413900 | 68000 | 68000 | 68000 | 68000 | 39 |
| 457 | 20230904 | 115600 | 3879761900 | 68000 | 68000 | 68000 | 68000 | 15 |
| 458 | 20230904 | 115500 | 3878741900 | 68000 | 67700 | 68000 | 67700 | 1256 |
| 459 | 20230904 | 115400 | 3793450000 | 67800 | 67900 | 67900 | 67700 | 296 |
| 460 | 20230904 | 115300 | 3773383400 | 67900 | 67900 | 67900 | 67900 | 141 |
| 461 | 20230904 | 115200 | 3763809500 | 67900 | 67900 | 67900 | 67900 | 5 |
| 462 | 20230904 | 115100 | 3763470000 | 67800 | 67900 | 67900 | 67800 | 33 |
| 463 | 20230904 | 115000 | 3761232300 | 67800 | 67900 | 67900 | 67800 | 230 |
| 464 | 20230904 | 114900 | 3745619400 | 67900 | 67900 | 67900 | 67900 | 52 |
| 465 | 20230904 | 114800 | 3742088600 | 67900 | 67900 | 67900 | 67900 | 60 |
| 466 | 20230904 | 114700 | 3738014600 | 67800 | 67800 | 67900 | 67800 | 34 |
| 467 | 20230904 | 114600 | 3735709100 | 67900 | 67900 | 67900 | 67800 | 49 |
| 468 | 20230904 | 114500 | 3732382200 | 67900 | 67800 | 67900 | 67800 | 190 |
| 469 | 20230904 | 114400 | 3719481400 | 67800 | 67800 | 67800 | 67800 | 257 |
| 470 | 20230904 | 114300 | 3702056800 | 67800 | 67800 | 67800 | 67800 | 55 |
| 471 | 20230904 | 114200 | 3698327800 | 67800 | 67800 | 67800 | 67800 | 5 |
| 472 | 20230904 | 114100 | 3697988800 | 67800 | 67700 | 67800 | 67700 | 98 |
| 473 | 20230904 | 114000 | 3691349500 | 67700 | 67700 | 67700 | 67700 | 14 |
| 474 | 20230904 | 113900 | 3690401700 | 67700 | 67700 | 67800 | 67700 | 282 |
| 475 | 20230904 | 113800 | 3671289700 | 67700 | 67700 | 67800 | 67600 | 1000 |
| 476 | 20230904 | 113700 | 3603592700 | 67700 | 67700 | 67700 | 67700 | 14 |
| 477 | 20230904 | 113600 | 3602644900 | 67700 | 67700 | 67700 | 67700 | 8 |
| 478 | 20230904 | 113500 | 3602103300 | 67700 | 67700 | 67700 | 67700 | 3 |
| 479 | 20230904 | 113400 | 3601900200 | 67600 | 67600 | 67600 | 67500 | 531 |
| 480 | 20230904 | 113300 | 3566005600 | 67600 | 67500 | 67600 | 67500 | 415 |
| 481 | 20230904 | 113200 | 3537974600 | 67600 | 67600 | 67600 | 67500 | 532 |
| 482 | 20230904 | 113100 | 3502011500 | 67700 | 67700 | 67700 | 67600 | 19 |
| 483 | 20230904 | 113000 | 3500726700 | 67600 | 67600 | 67600 | 67600 | 610 |
| 484 | 20230904 | 112900 | 3459490700 | 67700 | 67700 | 67700 | 67600 | 38 |
| 485 | 20230904 | 112800 | 3456919600 | 67700 | 67700 | 67700 | 67700 | 21 |
| 486 | 20230904 | 112700 | 3455497900 | 67700 | 67800 | 67800 | 67700 | 190 |
| 487 | 20230904 | 112600 | 3442633000 | 67700 | 67800 | 67800 | 67700 | 137 |
| 488 | 20230904 | 112500 | 3433346000 | 67800 | 67800 | 67800 | 67800 | 48 |
| 489 | 20230904 | 112400 | 3430091600 | 67800 | 67800 | 67800 | 67800 | 16 |
| 490 | 20230904 | 112300 | 3429006800 | 67800 | 67800 | 67800 | 67800 | 15 |
| 491 | 20230904 | 112200 | 3427989800 | 67800 | 67800 | 67800 | 67800 | 8 |
| 492 | 20230904 | 112100 | 3427447400 | 67800 | 67700 | 67800 | 67700 | 79 |
| 493 | 20230904 | 112000 | 3422098800 | 67800 | 67700 | 67800 | 67600 | 630 |
| 494 | 20230904 | 111900 | 3379450500 | 67700 | 67700 | 67700 | 67700 | 3 |
| 495 | 20230904 | 111800 | 3379247400 | 67700 | 67700 | 67700 | 67700 | 16 |
| 496 | 20230904 | 111700 | 3378164200 | 67600 | 67700 | 67700 | 67600 | 47 |
| 497 | 20230904 | 111600 | 3374986700 | 67600 | 67700 | 67700 | 67600 | 2 |
| 498 | 20230904 | 111500 | 3374851400 | 67700 | 67600 | 67700 | 67600 | 78 |
| 499 | 20230904 | 111400 | 3369578300 | 67600 | 67700 | 67700 | 67600 | 92 |
| 500 | 20230904 | 111300 | 3363357800 | 67700 | 67700 | 67700 | 67700 | 15 |
| 501 | 20230904 | 111200 | 3362342300 | 67700 | 67600 | 67700 | 67600 | 50 |
| 502 | 20230904 | 111100 | 3358961300 | 67600 | 67700 | 67700 | 67600 | 74 |
| 503 | 20230904 | 111000 | 3353958600 | 67600 | 67700 | 67700 | 67600 | 84 |
| 504 | 20230904 | 110900 | 3348279900 | 67700 | 67800 | 67800 | 67700 | 350 |
| 505 | 20230904 | 110800 | 3324584600 | 67800 | 67800 | 67800 | 67800 | 7 |
| 506 | 20230904 | 110700 | 3324110000 | 67800 | 67800 | 67800 | 67800 | 5 |
| 507 | 20230904 | 110600 | 3323771000 | 67800 | 67700 | 67800 | 67700 | 52 |
| 508 | 20230904 | 110500 | 3320250300 | 67700 | 67700 | 67700 | 67700 | 100 |
| 509 | 20230904 | 110400 | 3313480300 | 67700 | 67700 | 67700 | 67700 | 0 |
| 510 | 20230904 | 110300 | 3313480300 | 67700 | 67700 | 67700 | 67700 | 188 |
| 511 | 20230904 | 110200 | 3300752700 | 67700 | 67800 | 67800 | 67700 | 57 |
| 512 | 20230904 | 110100 | 3296891600 | 67800 | 67800 | 67800 | 67800 | 7 |
| 513 | 20230904 | 110000 | 3296417000 | 67800 | 67700 | 67800 | 67500 | 151 |
| 514 | 20230904 | 105900 | 3286200900 | 67700 | 67700 | 67700 | 67600 | 19 |
| 515 | 20230904 | 105800 | 3284916100 | 67700 | 67600 | 67700 | 67600 | 99 |
| 516 | 20230904 | 105700 | 3278219800 | 67600 | 67500 | 67600 | 67500 | 86 |
| 517 | 20230904 | 105600 | 3272408500 | 67500 | 67500 | 67600 | 67500 | 81 |
| 518 | 20230904 | 105500 | 3266940900 | 67500 | 67400 | 67500 | 67400 | 248 |
| 519 | 20230904 | 105400 | 3250201100 | 67500 | 67500 | 67500 | 67500 | 512 |
| 520 | 20230904 | 105300 | 3215641100 | 67600 | 67600 | 67600 | 67500 | 111 |
| 521 | 20230904 | 105200 | 3208148000 | 67500 | 67600 | 67600 | 67500 | 21 |
| 522 | 20230904 | 105100 | 3206728600 | 67600 | 67500 | 67600 | 67500 | 35 |
| 523 | 20230904 | 105000 | 3204365300 | 67500 | 67500 | 67500 | 67400 | 139 |
| 524 | 20230904 | 104900 | 3194984300 | 67500 | 67700 | 67700 | 67400 | 1349 |
| 525 | 20230904 | 104800 | 3103831400 | 67700 | 67600 | 67700 | 67600 | 152 |
| 526 | 20230904 | 104700 | 3093541100 | 67600 | 67600 | 67600 | 67600 | 101 |
| 527 | 20230904 | 104600 | 3086713500 | 67600 | 67500 | 67600 | 67500 | 59 |
| 528 | 20230904 | 104500 | 3082730400 | 67500 | 67500 | 67500 | 67500 | 15 |
| 529 | 20230904 | 104400 | 3081717900 | 67500 | 67600 | 67600 | 67500 | 69 |
| 530 | 20230904 | 104300 | 3077057100 | 67600 | 67600 | 67600 | 67500 | 142 |
| 531 | 20230904 | 104200 | 3067462000 | 67600 | 67500 | 67600 | 67500 | 263 |
| 532 | 20230904 | 104100 | 3049704600 | 67500 | 67500 | 67500 | 67400 | 256 |
| 533 | 20230904 | 104000 | 3032424700 | 67500 | 67500 | 67500 | 67500 | 14 |
| 534 | 20230904 | 103900 | 3031479700 | 67500 | 67500 | 67500 | 67400 | 44 |
| 535 | 20230904 | 103800 | 3028510800 | 67500 | 67500 | 67500 | 67500 | 708 |
| 536 | 20230904 | 103700 | 2980720800 | 67500 | 67500 | 67500 | 67500 | 0 |
| 537 | 20230904 | 103600 | 2980720800 | 67500 | 67500 | 67500 | 67500 | 43 |
| 538 | 20230904 | 103500 | 2977818300 | 67500 | 67600 | 67600 | 67500 | 103 |
| 539 | 20230904 | 103400 | 2970865500 | 67600 | 67600 | 67600 | 67600 | 2 |
| 540 | 20230904 | 103300 | 2970730300 | 67600 | 67600 | 67600 | 67500 | 246 |
| 541 | 20230904 | 103200 | 2954123100 | 67600 | 67500 | 67600 | 67500 | 12 |
| 542 | 20230904 | 103100 | 2953312700 | 67500 | 67600 | 67600 | 67500 | 25 |
| 543 | 20230904 | 103000 | 2951624800 | 67600 | 67600 | 67600 | 67600 | 64 |
| 544 | 20230904 | 102900 | 2947298400 | 67600 | 67700 | 67700 | 67500 | 1846 |
| 545 | 20230904 | 102800 | 2822615400 | 67700 | 67600 | 67700 | 67600 | 54 |
| 546 | 20230904 | 102700 | 2818964600 | 67700 | 67800 | 67800 | 67600 | 136 |
| 547 | 20230904 | 102600 | 2809756500 | 67800 | 67700 | 67800 | 67700 | 582 |
| 548 | 20230904 | 102500 | 2770354800 | 67700 | 67700 | 67700 | 67700 | 103 |
| 549 | 20230904 | 102400 | 2763381700 | 67700 | 67800 | 67900 | 67700 | 133 |
| 550 | 20230904 | 102300 | 2754370400 | 67800 | 67700 | 67800 | 67700 | 68 |
| 551 | 20230904 | 102200 | 2749766600 | 67800 | 67800 | 67800 | 67600 | 710 |
| 552 | 20230904 | 102100 | 2701663400 | 67700 | 67700 | 67700 | 67700 | 202 |
| 553 | 20230904 | 102000 | 2687988000 | 67700 | 67800 | 67800 | 67700 | 82 |
| 554 | 20230904 | 101900 | 2682436000 | 67800 | 67700 | 67800 | 67700 | 291 |
| 555 | 20230904 | 101800 | 2662732800 | 67700 | 67800 | 67800 | 67700 | 198 |
| 556 | 20230904 | 101700 | 2649328000 | 67700 | 67700 | 67700 | 67700 | 212 |
| 557 | 20230904 | 101600 | 2634975600 | 67700 | 67800 | 67800 | 67700 | 208 |
| 558 | 20230904 | 101500 | 2620889600 | 67800 | 67800 | 67800 | 67700 | 377 |
| 559 | 20230904 | 101400 | 2595360000 | 67900 | 68000 | 68000 | 67900 | 50 |
| 560 | 20230904 | 101300 | 2591964200 | 67900 | 67800 | 67900 | 67800 | 149 |
| 561 | 20230904 | 101200 | 2581857000 | 67800 | 67800 | 67800 | 67800 | 22 |
| 562 | 20230904 | 101100 | 2580365400 | 67800 | 67900 | 67900 | 67800 | 440 |
| 563 | 20230904 | 101000 | 2550528800 | 67900 | 67800 | 68000 | 67800 | 431 |
| 564 | 20230904 | 100900 | 2521265800 | 67900 | 67900 | 67900 | 67800 | 284 |
| 565 | 20230904 | 100800 | 2501997400 | 67900 | 67900 | 67900 | 67900 | 243 |
| 566 | 20230904 | 100700 | 2485497700 | 68100 | 68200 | 68200 | 68000 | 1088 |
| 567 | 20230904 | 100600 | 2411495200 | 68200 | 68300 | 68300 | 68100 | 126 |
| 568 | 20230904 | 100500 | 2402903900 | 68200 | 68200 | 68300 | 68200 | 143 |
| 569 | 20230904 | 100400 | 2393151200 | 68100 | 68100 | 68100 | 68100 | 230 |
| 570 | 20230904 | 100300 | 2377488200 | 68100 | 68000 | 68100 | 68000 | 314 |
| 571 | 20230904 | 100200 | 2356134700 | 68100 | 68100 | 68100 | 68100 | 77 |
| 572 | 20230904 | 100100 | 2350891000 | 68200 | 68100 | 68200 | 68100 | 180 |
| 573 | 20230904 | 100000 | 2338630900 | 68100 | 68100 | 68100 | 68100 | 129 |
| 574 | 20230904 | 095900 | 2329846000 | 68100 | 68100 | 68100 | 68100 | 453 |
| 575 | 20230904 | 095800 | 2298996700 | 68200 | 68300 | 68300 | 68200 | 753 |
| 576 | 20230904 | 095700 | 2247594200 | 68300 | 68300 | 68300 | 68300 | 266 |
| 577 | 20230904 | 095600 | 2229426400 | 68200 | 68300 | 68300 | 68200 | 105 |
| 578 | 20230904 | 095500 | 2222264600 | 68200 | 68300 | 68300 | 68200 | 1159 |
| 579 | 20230904 | 095400 | 2143220100 | 68300 | 68200 | 68300 | 68200 | 116 |
| 580 | 20230904 | 095300 | 2135302800 | 68200 | 68300 | 68400 | 68200 | 208 |
| 581 | 20230904 | 095200 | 2121096600 | 68300 | 68300 | 68300 | 68300 | 122 |
| 582 | 20230904 | 095100 | 2112764000 | 68300 | 68400 | 68400 | 68300 | 40 |
| 583 | 20230904 | 095000 | 2110031800 | 68400 | 68400 | 68400 | 68300 | 398 |
| 584 | 20230904 | 094900 | 2082838900 | 68300 | 68300 | 68400 | 68300 | 596 |
| 585 | 20230904 | 094800 | 2042131300 | 68300 | 68400 | 68400 | 68300 | 80 |
| 586 | 20230904 | 094700 | 2036659800 | 68400 | 68400 | 68400 | 68400 | 91 |
| 587 | 20230904 | 094600 | 2030435400 | 68400 | 68200 | 68400 | 68200 | 278 |
| 588 | 20230904 | 094500 | 2011451500 | 68200 | 68200 | 68300 | 68200 | 34 |
| 589 | 20230904 | 094400 | 2009131700 | 68300 | 68400 | 68400 | 68000 | 815 |
| 590 | 20230904 | 094300 | 1953445400 | 68500 | 68700 | 68700 | 68500 | 840 |
| 591 | 20230904 | 094200 | 1895819400 | 68700 | 68500 | 68700 | 68500 | 1915 |
| 592 | 20230904 | 094100 | 1764560400 | 68500 | 68300 | 68500 | 68300 | 1558 |
| 593 | 20230904 | 094000 | 1658000600 | 68300 | 68300 | 68400 | 68200 | 193 |
| 594 | 20230904 | 093900 | 1644825600 | 68300 | 68100 | 68400 | 68100 | 1496 |
| 595 | 20230904 | 093800 | 1542707500 | 68100 | 68000 | 68100 | 67800 | 442 |
| 596 | 20230904 | 093700 | 1512678000 | 68000 | 68000 | 68000 | 67900 | 230 |
| 597 | 20230904 | 093600 | 1497049500 | 68000 | 68100 | 68100 | 68000 | 610 |
| 598 | 20230904 | 093500 | 1455562500 | 68100 | 68100 | 68100 | 68100 | 115 |
| 599 | 20230904 | 093400 | 1447731000 | 68100 | 68200 | 68200 | 68100 | 306 |
| 600 | 20230904 | 093300 | 1426888500 | 68200 | 68200 | 68200 | 68200 | 91 |
| 601 | 20230904 | 093200 | 1420682300 | 68300 | 68200 | 68300 | 68200 | 348 |
| 602 | 20230904 | 093100 | 1396945800 | 68200 | 68200 | 68200 | 68200 | 464 |
| 603 | 20230904 | 093000 | 1365301000 | 68200 | 68200 | 68300 | 68100 | 661 |
| 604 | 20230904 | 092900 | 1320226700 | 68200 | 68100 | 68200 | 68000 | 1668 |
| 605 | 20230904 | 092800 | 1206635100 | 68000 | 68100 | 68100 | 68000 | 246 |
| 606 | 20230904 | 092700 | 1189894500 | 68100 | 68200 | 68200 | 68000 | 401 |
| 607 | 20230904 | 092600 | 1162584600 | 68100 | 68200 | 68200 | 68100 | 172 |
| 608 | 20230904 | 092500 | 1150855100 | 68200 | 68200 | 68200 | 68000 | 408 |
| 609 | 20230904 | 092400 | 1123064200 | 68100 | 68100 | 68200 | 68100 | 316 |
| 610 | 20230904 | 092300 | 1101534600 | 68100 | 68100 | 68200 | 68100 | 145 |
| 611 | 20230904 | 092200 | 1091656800 | 68100 | 68000 | 68100 | 68000 | 246 |
| 612 | 20230904 | 092100 | 1074905600 | 68000 | 68000 | 68100 | 68000 | 185 |
| 613 | 20230904 | 092000 | 1062318800 | 68000 | 68000 | 68200 | 68000 | 640 |
| 614 | 20230904 | 091900 | 1018734300 | 68100 | 68100 | 68100 | 68000 | 285 |
| 615 | 20230904 | 091800 | 999326300 | 68100 | 68200 | 68300 | 68100 | 1535 |
| 616 | 20230904 | 091700 | 894715400 | 68100 | 68100 | 68200 | 68000 | 1317 |
| 617 | 20230904 | 091600 | 805023100 | 68100 | 67800 | 68100 | 67800 | 1255 |
| 618 | 20230904 | 091500 | 719695000 | 67800 | 67700 | 67800 | 67600 | 599 |
| 619 | 20230904 | 091400 | 679146800 | 67700 | 67700 | 67700 | 67600 | 166 |
| 620 | 20230904 | 091300 | 667921200 | 67600 | 67600 | 67600 | 67600 | 109 |
| 621 | 20230904 | 091200 | 660552800 | 67600 | 67500 | 67600 | 67400 | 276 |
| 622 | 20230904 | 091100 | 641908400 | 67500 | 67600 | 67600 | 67400 | 470 |
| 623 | 20230904 | 091000 | 610190700 | 67600 | 67800 | 67800 | 67500 | 525 |
| 624 | 20230904 | 090900 | 574723400 | 67800 | 68000 | 68000 | 67800 | 125 |
| 625 | 20230904 | 090800 | 566232000 | 68000 | 67600 | 68000 | 67600 | 314 |
| 626 | 20230904 | 090700 | 544935700 | 67600 | 67600 | 67700 | 67500 | 402 |
| 627 | 20230904 | 090600 | 517762200 | 67600 | 67400 | 67600 | 67400 | 787 |
| 628 | 20230904 | 090500 | 464637200 | 67400 | 67300 | 67500 | 67300 | 159 |
| 629 | 20230904 | 090400 | 453918700 | 67300 | 67200 | 67400 | 67200 | 1707 |
| 630 | 20230904 | 090300 | 339053000 | 67200 | 67300 | 67300 | 67200 | 485 |
| 631 | 20230904 | 090200 | 306454300 | 67200 | 67900 | 67900 | 67200 | 2581 |
| 632 | 20230904 | 090100 | 131947300 | 68000 | 68000 | 68100 | 67800 | 609 |
| 633 | 20230904 | 090000 | 90586800 | 68000 | 67700 | 68100 | 67700 | 1305 |