31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230907 | 184200 | 3632421100 | 53100 | 53100 | 53100 | 53100 | 425 |
| 3 | 20230907 | 184100 | 3632421100 | 53100 | 53100 | 53100 | 53100 | 0 |
| 4 | 20230907 | 184000 | 3632421100 | 53100 | 53100 | 53100 | 53100 | 0 |
| 5 | 20230907 | 183900 | 3632421100 | 53100 | 53100 | 53100 | 53100 | 0 |
| 6 | 20230907 | 183800 | 3632421100 | 53100 | 53100 | 53100 | 53100 | 0 |
| 7 | 20230907 | 183700 | 3632421100 | 53100 | 53100 | 53100 | 53100 | 0 |
| 8 | 20230907 | 183600 | 3632421100 | 53100 | 53100 | 53100 | 53100 | 0 |
| 9 | 20230907 | 183500 | 3632421100 | 53100 | 53100 | 53100 | 53100 | 0 |
| 10 | 20230907 | 183400 | 3632421100 | 53100 | 53100 | 53100 | 53100 | 0 |
| 11 | 20230907 | 183300 | 3632421100 | 53100 | 53100 | 53100 | 53100 | 0 |
| 12 | 20230907 | 183200 | 3632421100 | 53100 | 53100 | 53100 | 53100 | 0 |
| 13 | 20230907 | 183100 | 3632421100 | 53100 | 53100 | 53100 | 53100 | 0 |
| 14 | 20230907 | 183000 | 3632421100 | 53100 | 53100 | 53100 | 53100 | 0 |
| 15 | 20230907 | 182900 | 3632421100 | 53100 | 53100 | 53100 | 53100 | 0 |
| 16 | 20230907 | 182800 | 3632421100 | 53100 | 53100 | 53100 | 53100 | 0 |
| 17 | 20230907 | 182700 | 3632421100 | 53100 | 53100 | 53100 | 53100 | 0 |
| 18 | 20230907 | 182600 | 3632421100 | 53100 | 53100 | 53100 | 53100 | 0 |
| 19 | 20230907 | 182500 | 3632421100 | 53100 | 53100 | 53100 | 53100 | 0 |
| 20 | 20230907 | 182400 | 3632421100 | 53100 | 53100 | 53100 | 53100 | 0 |
| 21 | 20230907 | 182300 | 3632421100 | 53100 | 53100 | 53100 | 53100 | 0 |
| 22 | 20230907 | 182200 | 3632421100 | 53100 | 53100 | 53100 | 53100 | 0 |
| 23 | 20230907 | 182100 | 3632421100 | 53100 | 53100 | 53100 | 53100 | 0 |
| 24 | 20230907 | 182000 | 3632421100 | 53100 | 53100 | 53100 | 53100 | 0 |
| 25 | 20230907 | 181900 | 3632421100 | 53100 | 53100 | 53100 | 53100 | 0 |
| 26 | 20230907 | 181800 | 3632421100 | 53100 | 53100 | 53100 | 53100 | 0 |
| 27 | 20230907 | 181700 | 3632421100 | 53100 | 53100 | 53100 | 53100 | 0 |
| 28 | 20230907 | 181600 | 3632421100 | 53100 | 53100 | 53100 | 53100 | 0 |
| 29 | 20230907 | 181500 | 3632421100 | 53100 | 53100 | 53100 | 53100 | 0 |
| 30 | 20230907 | 181400 | 3632421100 | 53100 | 53100 | 53100 | 53100 | 0 |
| 31 | 20230907 | 181300 | 3632421100 | 53100 | 53100 | 53100 | 53100 | 0 |
| 32 | 20230907 | 181200 | 3632421100 | 53100 | 53100 | 53100 | 53100 | 425 |
| 33 | 20230907 | 181100 | 3632421100 | 53100 | 53100 | 53100 | 53100 | 0 |
| 34 | 20230907 | 181000 | 3632421100 | 53100 | 53100 | 53100 | 53100 | 0 |
| 35 | 20230907 | 180900 | 3632421100 | 53100 | 53100 | 53100 | 53100 | 0 |
| 36 | 20230907 | 180800 | 3632421100 | 53100 | 53100 | 53100 | 53100 | 0 |
| 37 | 20230907 | 180700 | 3632421100 | 53100 | 53100 | 53100 | 53100 | 0 |
| 38 | 20230907 | 180600 | 3632421100 | 53100 | 53100 | 53100 | 53100 | 0 |
| 39 | 20230907 | 180500 | 3632421100 | 53100 | 53100 | 53100 | 53100 | 0 |
| 40 | 20230907 | 180400 | 3632421100 | 53100 | 53100 | 53100 | 53100 | 0 |
| 41 | 20230907 | 180300 | 3632421100 | 53100 | 53100 | 53100 | 53100 | 0 |
| 42 | 20230907 | 180200 | 3632421100 | 53100 | 53100 | 53100 | 53100 | 0 |
| 43 | 20230907 | 180100 | 3632421100 | 53100 | 53100 | 53100 | 53100 | 0 |
| 44 | 20230907 | 180000 | 3632421100 | 53100 | 53100 | 53100 | 53100 | 0 |
| 45 | 20230907 | 175900 | 3632421100 | 53100 | 53100 | 53100 | 53100 | 0 |
| 46 | 20230907 | 175800 | 3632421100 | 53100 | 53100 | 53100 | 53100 | 0 |
| 47 | 20230907 | 175700 | 3632421100 | 53100 | 53100 | 53100 | 53100 | 0 |
| 48 | 20230907 | 175600 | 3632421100 | 53100 | 53100 | 53100 | 53100 | 0 |
| 49 | 20230907 | 175500 | 3632421100 | 53100 | 53100 | 53100 | 53100 | 0 |
| 50 | 20230907 | 175400 | 3632421100 | 53100 | 53100 | 53100 | 53100 | 0 |
| 51 | 20230907 | 175300 | 3632421100 | 53100 | 53100 | 53100 | 53100 | 0 |
| 52 | 20230907 | 175200 | 3632421100 | 53100 | 53100 | 53100 | 53100 | 0 |
| 53 | 20230907 | 175100 | 3632421100 | 53100 | 53100 | 53100 | 53100 | 0 |
| 54 | 20230907 | 175000 | 3632421100 | 53100 | 53100 | 53100 | 53100 | 0 |
| 55 | 20230907 | 174900 | 3632421100 | 53100 | 53100 | 53100 | 53100 | 0 |
| 56 | 20230907 | 174800 | 3632421100 | 53100 | 53100 | 53100 | 53100 | 0 |
| 57 | 20230907 | 174700 | 3632421100 | 53100 | 53100 | 53100 | 53100 | 0 |
| 58 | 20230907 | 174600 | 3632421100 | 53100 | 53100 | 53100 | 53100 | 0 |
| 59 | 20230907 | 174500 | 3632421100 | 53100 | 53100 | 53100 | 53100 | 0 |
| 60 | 20230907 | 174400 | 3632421100 | 53100 | 53100 | 53100 | 53100 | 0 |
| 61 | 20230907 | 174300 | 3632421100 | 53100 | 53100 | 53100 | 53100 | 0 |
| 62 | 20230907 | 174200 | 3632421100 | 53100 | 53100 | 53100 | 53100 | 425 |
| 63 | 20230907 | 174100 | 3632421100 | 53100 | 53100 | 53100 | 53100 | 0 |
| 64 | 20230907 | 174000 | 3632421100 | 53100 | 53100 | 53100 | 53100 | 0 |
| 65 | 20230907 | 173900 | 3632421100 | 53100 | 53100 | 53100 | 53100 | 0 |
| 66 | 20230907 | 173800 | 3632421100 | 53100 | 53100 | 53100 | 53100 | 0 |
| 67 | 20230907 | 173700 | 3632421100 | 53100 | 53100 | 53100 | 53100 | 0 |
| 68 | 20230907 | 173600 | 3632421100 | 53100 | 53100 | 53100 | 53100 | 0 |
| 69 | 20230907 | 173500 | 3632421100 | 53100 | 53100 | 53100 | 53100 | 0 |
| 70 | 20230907 | 173400 | 3632421100 | 53100 | 53100 | 53100 | 53100 | 0 |
| 71 | 20230907 | 173300 | 3632421100 | 53100 | 53100 | 53100 | 53100 | 0 |
| 72 | 20230907 | 173200 | 3632421100 | 53100 | 53100 | 53100 | 53100 | 0 |
| 73 | 20230907 | 173100 | 3632421100 | 53100 | 53100 | 53100 | 53100 | 0 |
| 74 | 20230907 | 173000 | 3632421100 | 53100 | 53100 | 53100 | 53100 | 0 |
| 75 | 20230907 | 172900 | 3632421100 | 53100 | 53100 | 53100 | 53100 | 0 |
| 76 | 20230907 | 172800 | 3632421100 | 53100 | 53100 | 53100 | 53100 | 0 |
| 77 | 20230907 | 172700 | 3632421100 | 53100 | 53100 | 53100 | 53100 | 0 |
| 78 | 20230907 | 172600 | 3632421100 | 53100 | 53100 | 53100 | 53100 | 0 |
| 79 | 20230907 | 172500 | 3632421100 | 53100 | 53100 | 53100 | 53100 | 0 |
| 80 | 20230907 | 172400 | 3632421100 | 53100 | 53100 | 53100 | 53100 | 0 |
| 81 | 20230907 | 172300 | 3632421100 | 53100 | 53100 | 53100 | 53100 | 0 |
| 82 | 20230907 | 172200 | 3632421100 | 53100 | 53100 | 53100 | 53100 | 0 |
| 83 | 20230907 | 172100 | 3632421100 | 53100 | 53100 | 53100 | 53100 | 0 |
| 84 | 20230907 | 172000 | 3632421100 | 53100 | 53100 | 53100 | 53100 | 0 |
| 85 | 20230907 | 171900 | 3632421100 | 53100 | 53100 | 53100 | 53100 | 0 |
| 86 | 20230907 | 171800 | 3632421100 | 53100 | 53100 | 53100 | 53100 | 0 |
| 87 | 20230907 | 171700 | 3632421100 | 53100 | 53100 | 53100 | 53100 | 0 |
| 88 | 20230907 | 171600 | 3632421100 | 53100 | 53100 | 53100 | 53100 | 0 |
| 89 | 20230907 | 171500 | 3632421100 | 53100 | 53100 | 53100 | 53100 | 0 |
| 90 | 20230907 | 171400 | 3632421100 | 53100 | 53100 | 53100 | 53100 | 0 |
| 91 | 20230907 | 171300 | 3632421100 | 53100 | 53100 | 53100 | 53100 | 0 |
| 92 | 20230907 | 171200 | 3632421100 | 53100 | 53100 | 53100 | 53100 | 425 |
| 93 | 20230907 | 171100 | 3632421100 | 53100 | 53100 | 53100 | 53100 | 0 |
| 94 | 20230907 | 171000 | 3632421100 | 53100 | 53100 | 53100 | 53100 | 0 |
| 95 | 20230907 | 170900 | 3632421100 | 53100 | 53100 | 53100 | 53100 | 0 |
| 96 | 20230907 | 170800 | 3632421100 | 53100 | 53100 | 53100 | 53100 | 0 |
| 97 | 20230907 | 170700 | 3632421100 | 53100 | 53100 | 53100 | 53100 | 0 |
| 98 | 20230907 | 170600 | 3632421100 | 53100 | 53100 | 53100 | 53100 | 0 |
| 99 | 20230907 | 170500 | 3632421100 | 53100 | 53100 | 53100 | 53100 | 0 |
| 100 | 20230907 | 170400 | 3632421100 | 53100 | 53100 | 53100 | 53100 | 0 |
| 101 | 20230907 | 170300 | 3632421100 | 53100 | 53100 | 53100 | 53100 | 0 |
| 102 | 20230907 | 170200 | 3632421100 | 53100 | 53100 | 53100 | 53100 | 0 |
| 103 | 20230907 | 170100 | 3632421100 | 53100 | 53100 | 53100 | 53100 | 0 |
| 104 | 20230907 | 170000 | 3632421100 | 53100 | 53100 | 53100 | 53100 | 0 |
| 105 | 20230907 | 165900 | 3632421100 | 53100 | 53100 | 53100 | 53100 | 0 |
| 106 | 20230907 | 165800 | 3632421100 | 53100 | 53100 | 53100 | 53100 | 0 |
| 107 | 20230907 | 165700 | 3632421100 | 53100 | 53100 | 53100 | 53100 | 0 |
| 108 | 20230907 | 165600 | 3632421100 | 53100 | 53100 | 53100 | 53100 | 0 |
| 109 | 20230907 | 165500 | 3632421100 | 53100 | 53100 | 53100 | 53100 | 0 |
| 110 | 20230907 | 165400 | 3632421100 | 53100 | 53100 | 53100 | 53100 | 0 |
| 111 | 20230907 | 165300 | 3632421100 | 53100 | 53100 | 53100 | 53100 | 0 |
| 112 | 20230907 | 165200 | 3632421100 | 53100 | 53100 | 53100 | 53100 | 0 |
| 113 | 20230907 | 165100 | 3632421100 | 53100 | 53100 | 53100 | 53100 | 0 |
| 114 | 20230907 | 165000 | 3632421100 | 53100 | 53100 | 53100 | 53100 | 0 |
| 115 | 20230907 | 164900 | 3632421100 | 53100 | 53100 | 53100 | 53100 | 0 |
| 116 | 20230907 | 164800 | 3632421100 | 53100 | 53100 | 53100 | 53100 | 0 |
| 117 | 20230907 | 164700 | 3632421100 | 53100 | 53100 | 53100 | 53100 | 0 |
| 118 | 20230907 | 164600 | 3632421100 | 53100 | 53100 | 53100 | 53100 | 0 |
| 119 | 20230907 | 164500 | 3632421100 | 53100 | 53100 | 53100 | 53100 | 0 |
| 120 | 20230907 | 164400 | 3632421100 | 53100 | 53100 | 53100 | 53100 | 0 |
| 121 | 20230907 | 164300 | 3632421100 | 53100 | 53100 | 53100 | 53100 | 0 |
| 122 | 20230907 | 164200 | 3632421100 | 53100 | 53100 | 53100 | 53100 | 425 |
| 123 | 20230907 | 164100 | 3632421100 | 53100 | 53100 | 53100 | 53100 | 0 |
| 124 | 20230907 | 164000 | 3632421100 | 53100 | 53100 | 53100 | 53100 | 0 |
| 125 | 20230907 | 163900 | 3632421100 | 53100 | 53100 | 53100 | 53100 | 0 |
| 126 | 20230907 | 163800 | 3632421100 | 53100 | 53100 | 53100 | 53100 | 0 |
| 127 | 20230907 | 163700 | 3632421100 | 53100 | 53100 | 53100 | 53100 | 0 |
| 128 | 20230907 | 163600 | 3632421100 | 53100 | 53100 | 53100 | 53100 | 0 |
| 129 | 20230907 | 163500 | 3632421100 | 53100 | 53100 | 53100 | 53100 | 0 |
| 130 | 20230907 | 163400 | 3632421100 | 53100 | 53100 | 53100 | 53100 | 0 |
| 131 | 20230907 | 163300 | 3632421100 | 53100 | 53100 | 53100 | 53100 | 0 |
| 132 | 20230907 | 163200 | 3632421100 | 53100 | 53100 | 53100 | 53100 | 0 |
| 133 | 20230907 | 163100 | 3632421100 | 53100 | 53100 | 53100 | 53100 | 0 |
| 134 | 20230907 | 163000 | 3632421100 | 53100 | 53100 | 53100 | 53100 | 0 |
| 135 | 20230907 | 162900 | 3632421100 | 53100 | 53100 | 53100 | 53100 | 0 |
| 136 | 20230907 | 162800 | 3632421100 | 53100 | 53100 | 53100 | 53100 | 0 |
| 137 | 20230907 | 162700 | 3632421100 | 53100 | 53100 | 53100 | 53100 | 0 |
| 138 | 20230907 | 162600 | 3632421100 | 53100 | 53100 | 53100 | 53100 | 0 |
| 139 | 20230907 | 162500 | 3632421100 | 53100 | 53100 | 53100 | 53100 | 0 |
| 140 | 20230907 | 162400 | 3632421100 | 53100 | 53100 | 53100 | 53100 | 0 |
| 141 | 20230907 | 162300 | 3632421100 | 53100 | 53100 | 53100 | 53100 | 0 |
| 142 | 20230907 | 162200 | 3632421100 | 53100 | 53100 | 53100 | 53100 | 0 |
| 143 | 20230907 | 162100 | 3632421100 | 53100 | 53100 | 53100 | 53100 | 0 |
| 144 | 20230907 | 162000 | 3632421100 | 53100 | 53100 | 53100 | 53100 | 0 |
| 145 | 20230907 | 161900 | 3632421100 | 53100 | 53100 | 53100 | 53100 | 0 |
| 146 | 20230907 | 161800 | 3632421100 | 53100 | 53100 | 53100 | 53100 | 0 |
| 147 | 20230907 | 161700 | 3632421100 | 53100 | 53100 | 53100 | 53100 | 0 |
| 148 | 20230907 | 161600 | 3632421100 | 53100 | 53100 | 53100 | 53100 | 0 |
| 149 | 20230907 | 161500 | 3632421100 | 53100 | 53100 | 53100 | 53100 | 0 |
| 150 | 20230907 | 161400 | 3632421100 | 53100 | 53100 | 53100 | 53100 | 0 |
| 151 | 20230907 | 161300 | 3632421100 | 53100 | 53100 | 53100 | 53100 | 0 |
| 152 | 20230907 | 161200 | 3632421100 | 53100 | 53100 | 53100 | 53100 | 425 |
| 153 | 20230907 | 161100 | 3632421100 | 53100 | 53100 | 53100 | 53100 | 0 |
| 154 | 20230907 | 161000 | 3632421100 | 53100 | 53100 | 53100 | 53100 | 0 |
| 155 | 20230907 | 160900 | 3632421100 | 53100 | 53100 | 53100 | 53100 | 0 |
| 156 | 20230907 | 160800 | 3632421100 | 53100 | 53100 | 53100 | 53100 | 0 |
| 157 | 20230907 | 160700 | 3632421100 | 53100 | 53100 | 53100 | 53100 | 0 |
| 158 | 20230907 | 160600 | 3632421100 | 53100 | 53100 | 53100 | 53100 | 0 |
| 159 | 20230907 | 160500 | 3632421100 | 53100 | 53100 | 53100 | 53100 | 0 |
| 160 | 20230907 | 160400 | 3632421100 | 53100 | 53100 | 53100 | 53100 | 0 |
| 161 | 20230907 | 160300 | 3632421100 | 53100 | 53100 | 53100 | 53100 | 0 |
| 162 | 20230907 | 160200 | 3632421100 | 53100 | 53100 | 53100 | 53100 | 0 |
| 163 | 20230907 | 160100 | 3632421100 | 53100 | 53100 | 53100 | 53100 | 0 |
| 164 | 20230907 | 160000 | 3632421100 | 53100 | 53100 | 53100 | 53100 | 0 |
| 165 | 20230907 | 155900 | 3632421100 | 53100 | 53100 | 53100 | 53100 | 0 |
| 166 | 20230907 | 155800 | 3632421100 | 53100 | 53100 | 53100 | 53100 | 0 |
| 167 | 20230907 | 155700 | 3632421100 | 53100 | 53100 | 53100 | 53100 | 0 |
| 168 | 20230907 | 155600 | 3632421100 | 53100 | 53100 | 53100 | 53100 | 0 |
| 169 | 20230907 | 155500 | 3632421100 | 53100 | 53100 | 53100 | 53100 | 0 |
| 170 | 20230907 | 155400 | 3632421100 | 53100 | 53100 | 53100 | 53100 | 0 |
| 171 | 20230907 | 155300 | 3632421100 | 53100 | 53100 | 53100 | 53100 | 0 |
| 172 | 20230907 | 155200 | 3632421100 | 53100 | 53100 | 53100 | 53100 | 0 |
| 173 | 20230907 | 155100 | 3632421100 | 53100 | 53100 | 53100 | 53100 | 0 |
| 174 | 20230907 | 155000 | 3632421100 | 53100 | 53100 | 53100 | 53100 | 0 |
| 175 | 20230907 | 154900 | 3632421100 | 53100 | 53100 | 53100 | 53100 | 0 |
| 176 | 20230907 | 154800 | 3632421100 | 53100 | 53100 | 53100 | 53100 | 0 |
| 177 | 20230907 | 154700 | 3632421100 | 53100 | 53100 | 53100 | 53100 | 0 |
| 178 | 20230907 | 154600 | 3632421100 | 53100 | 53100 | 53100 | 53100 | 0 |
| 179 | 20230907 | 154500 | 3632421100 | 53100 | 53100 | 53100 | 53100 | 0 |
| 180 | 20230907 | 154400 | 3632421100 | 53100 | 53100 | 53100 | 53100 | 0 |
| 181 | 20230907 | 154300 | 3632421100 | 53100 | 53100 | 53100 | 53100 | 0 |
| 182 | 20230907 | 154200 | 3632421100 | 53100 | 53100 | 53100 | 53100 | 425 |
| 183 | 20230907 | 154100 | 3632421100 | 53100 | 53100 | 53100 | 53100 | 0 |
| 184 | 20230907 | 154000 | 3632421100 | 53100 | 53100 | 53100 | 53100 | 0 |
| 185 | 20230907 | 153900 | 3632421100 | 53100 | 53100 | 53100 | 53100 | 0 |
| 186 | 20230907 | 153800 | 3632421100 | 53100 | 53100 | 53100 | 53100 | 0 |
| 187 | 20230907 | 153700 | 3632421100 | 53100 | 53100 | 53100 | 53100 | 0 |
| 188 | 20230907 | 153600 | 3632421100 | 53100 | 53100 | 53100 | 53100 | 0 |
| 189 | 20230907 | 153500 | 3632421100 | 53100 | 53100 | 53100 | 53100 | 0 |
| 190 | 20230907 | 153400 | 3632421100 | 53100 | 53100 | 53100 | 53100 | 0 |
| 191 | 20230907 | 153300 | 3632421100 | 53100 | 53100 | 53100 | 53100 | 0 |
| 192 | 20230907 | 153200 | 3632421100 | 53100 | 53100 | 53100 | 53100 | 0 |
| 193 | 20230907 | 153100 | 3632421100 | 53100 | 53100 | 53100 | 53100 | 0 |
| 194 | 20230907 | 153000 | 3632421100 | 53100 | 53100 | 53100 | 53100 | 425 |
| 195 | 20230907 | 152900 | 3609853600 | 53300 | 53300 | 53300 | 53300 | 0 |
| 196 | 20230907 | 152800 | 3609853600 | 53300 | 53300 | 53300 | 53300 | 0 |
| 197 | 20230907 | 152700 | 3609853600 | 53300 | 53300 | 53300 | 53300 | 0 |
| 198 | 20230907 | 152600 | 3609853600 | 53300 | 53300 | 53300 | 53300 | 0 |
| 199 | 20230907 | 152500 | 3609853600 | 53300 | 53300 | 53300 | 53300 | 0 |
| 200 | 20230907 | 152400 | 3609853600 | 53300 | 53300 | 53300 | 53300 | 0 |
| 201 | 20230907 | 152300 | 3609853600 | 53300 | 53300 | 53300 | 53300 | 0 |
| 202 | 20230907 | 152200 | 3609853600 | 53300 | 53300 | 53300 | 53300 | 0 |
| 203 | 20230907 | 152100 | 3609853600 | 53300 | 53300 | 53300 | 53300 | 0 |
| 204 | 20230907 | 152000 | 3609853600 | 53300 | 53300 | 53300 | 53300 | 0 |
| 205 | 20230907 | 151900 | 3609853600 | 53300 | 53100 | 53300 | 52900 | 735 |
| 206 | 20230907 | 151800 | 3570882600 | 53000 | 53000 | 53000 | 53000 | 39 |
| 207 | 20230907 | 151700 | 3568815600 | 53000 | 52800 | 53000 | 52800 | 109 |
| 208 | 20230907 | 151600 | 3563039800 | 53000 | 53000 | 53000 | 53000 | 2 |
| 209 | 20230907 | 151500 | 3562933800 | 52800 | 52800 | 52900 | 52800 | 511 |
| 210 | 20230907 | 151400 | 3535924700 | 53000 | 52900 | 53000 | 52900 | 23 |
| 211 | 20230907 | 151300 | 3534707800 | 52800 | 52900 | 52900 | 52800 | 295 |
| 212 | 20230907 | 151200 | 3519106700 | 52900 | 52900 | 52900 | 52900 | 23 |
| 213 | 20230907 | 151100 | 3517890000 | 52800 | 52800 | 52800 | 52800 | 4 |
| 214 | 20230907 | 151000 | 3517678800 | 52800 | 52800 | 52800 | 52800 | 1 |
| 215 | 20230907 | 150900 | 3517626000 | 52900 | 53000 | 53000 | 52800 | 142 |
| 216 | 20230907 | 150800 | 3510112800 | 52800 | 52900 | 53000 | 52800 | 105 |
| 217 | 20230907 | 150700 | 3504557600 | 52900 | 52800 | 53000 | 52800 | 128 |
| 218 | 20230907 | 150600 | 3497786700 | 52900 | 53000 | 53000 | 52900 | 72 |
| 219 | 20230907 | 150500 | 3493976700 | 53000 | 52900 | 53000 | 52800 | 164 |
| 220 | 20230907 | 150400 | 3485302400 | 53000 | 52900 | 53000 | 52900 | 93 |
| 221 | 20230907 | 150300 | 3480382000 | 52900 | 53000 | 53000 | 52900 | 591 |
| 222 | 20230907 | 150200 | 3449083100 | 53000 | 53000 | 53000 | 53000 | 35 |
| 223 | 20230907 | 150100 | 3447228100 | 52900 | 53000 | 53000 | 52900 | 40 |
| 224 | 20230907 | 150000 | 3445108700 | 53000 | 53000 | 53100 | 52800 | 494 |
| 225 | 20230907 | 145900 | 3418928900 | 53000 | 52900 | 53000 | 52800 | 340 |
| 226 | 20230907 | 145800 | 3400942600 | 52800 | 52900 | 52900 | 52800 | 107 |
| 227 | 20230907 | 145700 | 3395283200 | 52900 | 52900 | 52900 | 52800 | 272 |
| 228 | 20230907 | 145600 | 3380911400 | 52900 | 52900 | 52900 | 52800 | 210 |
| 229 | 20230907 | 145500 | 3369810000 | 52900 | 52800 | 52900 | 52800 | 150 |
| 230 | 20230907 | 145400 | 3361879800 | 52800 | 52900 | 52900 | 52800 | 119 |
| 231 | 20230907 | 145300 | 3355587700 | 52800 | 52800 | 53000 | 52800 | 188 |
| 232 | 20230907 | 145200 | 3345649000 | 52900 | 52900 | 53000 | 52800 | 160 |
| 233 | 20230907 | 145100 | 3337183700 | 52900 | 52900 | 53000 | 52800 | 520 |
| 234 | 20230907 | 145000 | 3309677000 | 52900 | 52800 | 52900 | 52700 | 134 |
| 235 | 20230907 | 144900 | 3302597600 | 52900 | 52900 | 52900 | 52700 | 77 |
| 236 | 20230907 | 144800 | 3298527200 | 52800 | 52800 | 52900 | 52700 | 347 |
| 237 | 20230907 | 144700 | 3280202200 | 52900 | 53100 | 53100 | 52900 | 530 |
| 238 | 20230907 | 144600 | 3252120600 | 53200 | 53000 | 53200 | 53000 | 116 |
| 239 | 20230907 | 144500 | 3245961000 | 53000 | 53100 | 53200 | 52900 | 159 |
| 240 | 20230907 | 144400 | 3237523900 | 53100 | 53000 | 53100 | 52900 | 114 |
| 241 | 20230907 | 144300 | 3231475800 | 52900 | 53100 | 53100 | 52900 | 143 |
| 242 | 20230907 | 144200 | 3223890300 | 52900 | 53100 | 53100 | 52900 | 267 |
| 243 | 20230907 | 144100 | 3209735600 | 53000 | 53100 | 53100 | 53000 | 350 |
| 244 | 20230907 | 144000 | 3191179200 | 53100 | 53100 | 53100 | 53000 | 206 |
| 245 | 20230907 | 143900 | 3180248000 | 53100 | 53000 | 53100 | 53000 | 188 |
| 246 | 20230907 | 143800 | 3170266200 | 53100 | 53100 | 53100 | 53000 | 172 |
| 247 | 20230907 | 143700 | 3161133500 | 53100 | 53100 | 53200 | 53000 | 607 |
| 248 | 20230907 | 143600 | 3128905800 | 53100 | 53100 | 53100 | 53000 | 146 |
| 249 | 20230907 | 143500 | 3121153400 | 53100 | 53200 | 53200 | 53100 | 477 |
| 250 | 20230907 | 143400 | 3095795400 | 53200 | 53200 | 53300 | 53100 | 819 |
| 251 | 20230907 | 143300 | 3052230000 | 53200 | 53200 | 53300 | 53100 | 219 |
| 252 | 20230907 | 143200 | 3040574600 | 53100 | 53200 | 53300 | 53100 | 821 |
| 253 | 20230907 | 143100 | 2996898500 | 53200 | 53400 | 53400 | 53000 | 1072 |
| 254 | 20230907 | 143000 | 2939935900 | 53400 | 53300 | 53400 | 53200 | 244 |
| 255 | 20230907 | 142900 | 2926932600 | 53300 | 53300 | 53400 | 53200 | 344 |
| 256 | 20230907 | 142800 | 2908602200 | 53300 | 53200 | 53300 | 53100 | 359 |
| 257 | 20230907 | 142700 | 2889495900 | 53200 | 53300 | 53300 | 53100 | 417 |
| 258 | 20230907 | 142600 | 2867311800 | 53300 | 53300 | 53300 | 53200 | 311 |
| 259 | 20230907 | 142500 | 2850748100 | 53300 | 53300 | 53300 | 53200 | 211 |
| 260 | 20230907 | 142400 | 2839502400 | 53400 | 53200 | 53400 | 53200 | 317 |
| 261 | 20230907 | 142300 | 2822603700 | 53200 | 53400 | 53400 | 53200 | 351 |
| 262 | 20230907 | 142200 | 2803893300 | 53400 | 53400 | 53500 | 53300 | 548 |
| 263 | 20230907 | 142100 | 2774621800 | 53400 | 53200 | 53500 | 53200 | 1323 |
| 264 | 20230907 | 142000 | 2704019200 | 53200 | 53200 | 53400 | 53200 | 648 |
| 265 | 20230907 | 141900 | 2669473000 | 53200 | 53200 | 53300 | 53100 | 257 |
| 266 | 20230907 | 141800 | 2655797600 | 53200 | 53000 | 53200 | 53000 | 454 |
| 267 | 20230907 | 141700 | 2631676800 | 53000 | 53000 | 53100 | 53000 | 679 |
| 268 | 20230907 | 141600 | 2595683900 | 53000 | 53000 | 53000 | 52900 | 468 |
| 269 | 20230907 | 141500 | 2570881000 | 53000 | 52900 | 53100 | 52800 | 348 |
| 270 | 20230907 | 141400 | 2552447900 | 52900 | 52800 | 53000 | 52800 | 166 |
| 271 | 20230907 | 141300 | 2543670000 | 52900 | 52900 | 52900 | 52800 | 508 |
| 272 | 20230907 | 141200 | 2516800400 | 52700 | 52700 | 52800 | 52600 | 165 |
| 273 | 20230907 | 141100 | 2508101200 | 52700 | 52800 | 52800 | 52600 | 306 |
| 274 | 20230907 | 141000 | 2491970500 | 52800 | 52800 | 52900 | 52700 | 100 |
| 275 | 20230907 | 140900 | 2486689800 | 52800 | 52800 | 52800 | 52700 | 121 |
| 276 | 20230907 | 140800 | 2480301900 | 52800 | 52900 | 52900 | 52700 | 220 |
| 277 | 20230907 | 140700 | 2468687500 | 52800 | 52900 | 53000 | 52800 | 170 |
| 278 | 20230907 | 140600 | 2459694900 | 52800 | 52900 | 53000 | 52800 | 90 |
| 279 | 20230907 | 140500 | 2454934700 | 52900 | 52800 | 52900 | 52800 | 191 |
| 280 | 20230907 | 140400 | 2444838200 | 52800 | 52800 | 52900 | 52700 | 373 |
| 281 | 20230907 | 140300 | 2425125600 | 52800 | 53000 | 53000 | 52800 | 819 |
| 282 | 20230907 | 140200 | 2381874400 | 52900 | 52900 | 53000 | 52800 | 188 |
| 283 | 20230907 | 140100 | 2371931400 | 53000 | 52700 | 53000 | 52700 | 520 |
| 284 | 20230907 | 140000 | 2344395400 | 52800 | 52900 | 53000 | 52800 | 402 |
| 285 | 20230907 | 135900 | 2323138400 | 52800 | 52800 | 52900 | 52700 | 463 |
| 286 | 20230907 | 135800 | 2298657800 | 52800 | 52700 | 52900 | 52700 | 265 |
| 287 | 20230907 | 135700 | 2284667800 | 52700 | 52600 | 52800 | 52600 | 386 |
| 288 | 20230907 | 135600 | 2264325600 | 52700 | 52700 | 52700 | 52600 | 198 |
| 289 | 20230907 | 135500 | 2253891200 | 52700 | 52700 | 52800 | 52600 | 168 |
| 290 | 20230907 | 135400 | 2245042300 | 52800 | 52700 | 52800 | 52600 | 151 |
| 291 | 20230907 | 135300 | 2237080600 | 52700 | 52600 | 52700 | 52600 | 278 |
| 292 | 20230907 | 135200 | 2222440400 | 52700 | 52600 | 52800 | 52600 | 88 |
| 293 | 20230907 | 135100 | 2217800400 | 52700 | 52600 | 52800 | 52600 | 279 |
| 294 | 20230907 | 135000 | 2203099800 | 52500 | 52600 | 52700 | 52500 | 335 |
| 295 | 20230907 | 134900 | 2185464900 | 52700 | 52700 | 52800 | 52600 | 191 |
| 296 | 20230907 | 134800 | 2175400100 | 52700 | 52500 | 52700 | 52500 | 1160 |
| 297 | 20230907 | 134700 | 2114443200 | 52400 | 52400 | 52500 | 52300 | 137 |
| 298 | 20230907 | 134600 | 2107256700 | 52300 | 52300 | 52400 | 52300 | 185 |
| 299 | 20230907 | 134500 | 2097573900 | 52300 | 52400 | 52500 | 52300 | 290 |
| 300 | 20230907 | 134400 | 2082365700 | 52400 | 52400 | 52500 | 52400 | 39 |
| 301 | 20230907 | 134300 | 2080319500 | 52400 | 52400 | 52400 | 52300 | 208 |
| 302 | 20230907 | 134200 | 2069420500 | 52500 | 52300 | 52500 | 52300 | 373 |
| 303 | 20230907 | 134100 | 2049869100 | 52300 | 52300 | 52400 | 52200 | 84 |
| 304 | 20230907 | 134000 | 2045471900 | 52400 | 52200 | 52400 | 52200 | 136 |
| 305 | 20230907 | 133900 | 2038357900 | 52200 | 52200 | 52300 | 52200 | 121 |
| 306 | 20230907 | 133800 | 2032039500 | 52100 | 52100 | 52200 | 52100 | 61 |
| 307 | 20230907 | 133700 | 2028856600 | 52200 | 52200 | 52200 | 52100 | 57 |
| 308 | 20230907 | 133600 | 2025882100 | 52200 | 52000 | 52300 | 52000 | 237 |
| 309 | 20230907 | 133500 | 2013525600 | 52000 | 52100 | 52100 | 51900 | 131 |
| 310 | 20230907 | 133400 | 2006709100 | 52000 | 52100 | 52100 | 52000 | 48 |
| 311 | 20230907 | 133300 | 2004209500 | 52000 | 52100 | 52100 | 52000 | 90 |
| 312 | 20230907 | 133200 | 1999528200 | 52100 | 52000 | 52100 | 52000 | 81 |
| 313 | 20230907 | 133100 | 1995312300 | 52000 | 51900 | 52000 | 51900 | 61 |
| 314 | 20230907 | 133000 | 1992142900 | 52000 | 52000 | 52100 | 51900 | 415 |
| 315 | 20230907 | 132900 | 1970567500 | 52000 | 52000 | 52100 | 52000 | 208 |
| 316 | 20230907 | 132800 | 1959743400 | 52100 | 52000 | 52100 | 52000 | 14 |
| 317 | 20230907 | 132700 | 1959014600 | 52100 | 52000 | 52100 | 52000 | 132 |
| 318 | 20230907 | 132600 | 1952144900 | 52100 | 52000 | 52100 | 52000 | 13 |
| 319 | 20230907 | 132500 | 1951468400 | 52100 | 52100 | 52100 | 52000 | 155 |
| 320 | 20230907 | 132400 | 1943393000 | 52100 | 52100 | 52100 | 52000 | 45 |
| 321 | 20230907 | 132300 | 1941051000 | 52000 | 52100 | 52100 | 52000 | 128 |
| 322 | 20230907 | 132200 | 1934391400 | 52000 | 52100 | 52100 | 52000 | 111 |
| 323 | 20230907 | 132100 | 1928618500 | 52100 | 52100 | 52100 | 52000 | 80 |
| 324 | 20230907 | 132000 | 1924451600 | 52100 | 52100 | 52100 | 52000 | 241 |
| 325 | 20230907 | 131900 | 1911902700 | 52100 | 52100 | 52200 | 52100 | 22 |
| 326 | 20230907 | 131800 | 1910755100 | 52100 | 52100 | 52200 | 52100 | 113 |
| 327 | 20230907 | 131700 | 1904857600 | 52100 | 52100 | 52200 | 52100 | 79 |
| 328 | 20230907 | 131600 | 1900741400 | 52100 | 52100 | 52200 | 52100 | 50 |
| 329 | 20230907 | 131500 | 1898132400 | 52100 | 52100 | 52200 | 52100 | 29 |
| 330 | 20230907 | 131400 | 1896620900 | 52000 | 52100 | 52100 | 52000 | 158 |
| 331 | 20230907 | 131300 | 1888395600 | 52100 | 52100 | 52100 | 52100 | 11 |
| 332 | 20230907 | 131200 | 1887822500 | 52000 | 52100 | 52200 | 52000 | 54 |
| 333 | 20230907 | 131100 | 1885008900 | 52100 | 52200 | 52200 | 52100 | 50 |
| 334 | 20230907 | 131000 | 1882402100 | 52200 | 52200 | 52200 | 52000 | 68 |
| 335 | 20230907 | 130900 | 1878859000 | 52200 | 52200 | 52200 | 52100 | 54 |
| 336 | 20230907 | 130800 | 1876040300 | 52000 | 52100 | 52200 | 52000 | 20 |
| 337 | 20230907 | 130700 | 1874998100 | 52100 | 52100 | 52200 | 52100 | 165 |
| 338 | 20230907 | 130600 | 1866392200 | 52100 | 52200 | 52300 | 52100 | 33 |
| 339 | 20230907 | 130500 | 1864668400 | 52300 | 52200 | 52300 | 52100 | 43 |
| 340 | 20230907 | 130400 | 1862423500 | 52100 | 52100 | 52200 | 52000 | 74 |
| 341 | 20230907 | 130300 | 1858567900 | 52100 | 52100 | 52200 | 52100 | 116 |
| 342 | 20230907 | 130200 | 1852514000 | 52200 | 52200 | 52200 | 52100 | 10 |
| 343 | 20230907 | 130100 | 1851992100 | 52200 | 52200 | 52200 | 52100 | 124 |
| 344 | 20230907 | 130000 | 1845528000 | 52100 | 52200 | 52200 | 52100 | 160 |
| 345 | 20230907 | 125900 | 1837186600 | 52200 | 52200 | 52200 | 52100 | 30 |
| 346 | 20230907 | 125800 | 1835621100 | 52200 | 52100 | 52200 | 52100 | 98 |
| 347 | 20230907 | 125700 | 1830512200 | 52200 | 52100 | 52200 | 52100 | 23 |
| 348 | 20230907 | 125600 | 1829311800 | 52100 | 52200 | 52200 | 52100 | 106 |
| 349 | 20230907 | 125500 | 1823780200 | 52000 | 52200 | 52200 | 52000 | 115 |
| 350 | 20230907 | 125400 | 1817788400 | 52200 | 52200 | 52200 | 52100 | 53 |
| 351 | 20230907 | 125300 | 1815022200 | 52100 | 52100 | 52200 | 52100 | 15 |
| 352 | 20230907 | 125200 | 1814239500 | 52100 | 52200 | 52300 | 52100 | 110 |
| 353 | 20230907 | 125100 | 1808495100 | 52200 | 52300 | 52300 | 52200 | 95 |
| 354 | 20230907 | 125000 | 1803534000 | 52200 | 52300 | 52300 | 52200 | 46 |
| 355 | 20230907 | 124900 | 1801129000 | 52200 | 52100 | 52300 | 52100 | 91 |
| 356 | 20230907 | 124800 | 1796381300 | 52000 | 52200 | 52200 | 52000 | 57 |
| 357 | 20230907 | 124700 | 1793409900 | 52200 | 52000 | 52200 | 52000 | 166 |
| 358 | 20230907 | 124600 | 1784760900 | 52100 | 52000 | 52100 | 52000 | 6 |
| 359 | 20230907 | 124500 | 1784448400 | 52000 | 52100 | 52100 | 52000 | 160 |
| 360 | 20230907 | 124400 | 1776119100 | 52000 | 52200 | 52200 | 52000 | 121 |
| 361 | 20230907 | 124300 | 1769815300 | 52200 | 52100 | 52200 | 52100 | 34 |
| 362 | 20230907 | 124200 | 1768040600 | 52200 | 52200 | 52300 | 52100 | 59 |
| 363 | 20230907 | 124100 | 1764960200 | 52200 | 52100 | 52200 | 52100 | 97 |
| 364 | 20230907 | 124000 | 1759897100 | 52000 | 52200 | 52200 | 52000 | 91 |
| 365 | 20230907 | 123900 | 1755162000 | 52200 | 52200 | 52300 | 52000 | 122 |
| 366 | 20230907 | 123800 | 1748800600 | 52300 | 52200 | 52300 | 52200 | 62 |
| 367 | 20230907 | 123700 | 1745558700 | 52200 | 52200 | 52300 | 52200 | 15 |
| 368 | 20230907 | 123600 | 1744775300 | 52200 | 52200 | 52300 | 52100 | 41 |
| 369 | 20230907 | 123500 | 1742633800 | 52200 | 52100 | 52200 | 52100 | 61 |
| 370 | 20230907 | 123400 | 1739449700 | 52200 | 52200 | 52300 | 52200 | 88 |
| 371 | 20230907 | 123300 | 1734847500 | 52200 | 52100 | 52200 | 52000 | 31 |
| 372 | 20230907 | 123200 | 1733230300 | 52100 | 52100 | 52200 | 52100 | 92 |
| 373 | 20230907 | 123100 | 1728433600 | 52100 | 52200 | 52200 | 52100 | 19 |
| 374 | 20230907 | 123000 | 1727442000 | 52200 | 52200 | 52300 | 52100 | 145 |
| 375 | 20230907 | 122900 | 1719875200 | 52100 | 52200 | 52300 | 52100 | 64 |
| 376 | 20230907 | 122800 | 1716534200 | 52200 | 52300 | 52300 | 52200 | 47 |
| 377 | 20230907 | 122700 | 1714077300 | 52300 | 52200 | 52300 | 52200 | 96 |
| 378 | 20230907 | 122600 | 1709063600 | 52200 | 52100 | 52200 | 52100 | 71 |
| 379 | 20230907 | 122500 | 1705363800 | 52100 | 52200 | 52300 | 52100 | 59 |
| 380 | 20230907 | 122400 | 1702280700 | 52200 | 52300 | 52300 | 52100 | 18 |
| 381 | 20230907 | 122300 | 1701339600 | 52300 | 52100 | 52300 | 52000 | 185 |
| 382 | 20230907 | 122200 | 1691692600 | 52100 | 52000 | 52200 | 52000 | 12 |
| 383 | 20230907 | 122100 | 1691067000 | 52200 | 52100 | 52200 | 52000 | 51 |
| 384 | 20230907 | 122000 | 1688406500 | 52100 | 52100 | 52200 | 52100 | 45 |
| 385 | 20230907 | 121900 | 1686058600 | 52100 | 52100 | 52100 | 52000 | 123 |
| 386 | 20230907 | 121800 | 1679656700 | 52000 | 52100 | 52100 | 52000 | 25 |
| 387 | 20230907 | 121700 | 1678354400 | 52100 | 52000 | 52100 | 52000 | 36 |
| 388 | 20230907 | 121600 | 1676478900 | 52100 | 52000 | 52100 | 52000 | 131 |
| 389 | 20230907 | 121500 | 1669660900 | 52000 | 52100 | 52100 | 52000 | 24 |
| 390 | 20230907 | 121400 | 1668411000 | 52100 | 52100 | 52100 | 52000 | 51 |
| 391 | 20230907 | 121300 | 1665754100 | 52100 | 52000 | 52100 | 52000 | 72 |
| 392 | 20230907 | 121200 | 1662009300 | 52100 | 52100 | 52100 | 52000 | 110 |
| 393 | 20230907 | 121100 | 1656278400 | 52100 | 52100 | 52100 | 52000 | 6 |
| 394 | 20230907 | 121000 | 1655965900 | 52000 | 52100 | 52100 | 52000 | 115 |
| 395 | 20230907 | 120900 | 1649981200 | 52000 | 52100 | 52100 | 52000 | 70 |
| 396 | 20230907 | 120800 | 1646334300 | 52000 | 52000 | 52100 | 52000 | 146 |
| 397 | 20230907 | 120700 | 1638739000 | 52100 | 52000 | 52100 | 52000 | 76 |
| 398 | 20230907 | 120600 | 1634786100 | 52100 | 52100 | 52100 | 52000 | 65 |
| 399 | 20230907 | 120500 | 1631400900 | 52000 | 52100 | 52100 | 52000 | 65 |
| 400 | 20230907 | 120400 | 1628014600 | 52000 | 52100 | 52100 | 52000 | 2 |
| 401 | 20230907 | 120300 | 1627910500 | 52100 | 52100 | 52100 | 52000 | 137 |
| 402 | 20230907 | 120200 | 1620779300 | 52100 | 52000 | 52100 | 52000 | 13 |
| 403 | 20230907 | 120100 | 1620102100 | 52100 | 52000 | 52100 | 52000 | 90 |
| 404 | 20230907 | 120000 | 1615413200 | 52100 | 52100 | 52100 | 52000 | 90 |
| 405 | 20230907 | 115900 | 1610730900 | 52000 | 52100 | 52100 | 52000 | 48 |
| 406 | 20230907 | 115800 | 1608230300 | 52100 | 52100 | 52100 | 51900 | 67 |
| 407 | 20230907 | 115700 | 1604739800 | 52000 | 52100 | 52100 | 51900 | 115 |
| 408 | 20230907 | 115600 | 1598755100 | 52100 | 52000 | 52100 | 52000 | 20 |
| 409 | 20230907 | 115500 | 1597713200 | 52000 | 52100 | 52100 | 52000 | 52 |
| 410 | 20230907 | 115400 | 1595004500 | 52100 | 52000 | 52100 | 52000 | 359 |
| 411 | 20230907 | 115300 | 1576330400 | 52000 | 51900 | 52000 | 51900 | 18 |
| 412 | 20230907 | 115200 | 1575394500 | 51900 | 52000 | 52000 | 51900 | 56 |
| 413 | 20230907 | 115100 | 1572483300 | 51900 | 51900 | 52000 | 51900 | 116 |
| 414 | 20230907 | 115000 | 1566459100 | 52000 | 52000 | 52000 | 51900 | 73 |
| 415 | 20230907 | 114900 | 1562663800 | 51900 | 51900 | 52000 | 51900 | 15 |
| 416 | 20230907 | 114800 | 1561884200 | 51900 | 52000 | 52000 | 51900 | 66 |
| 417 | 20230907 | 114700 | 1558452800 | 51900 | 51800 | 52000 | 51800 | 107 |
| 418 | 20230907 | 114600 | 1552895900 | 51900 | 52000 | 52100 | 51900 | 153 |
| 419 | 20230907 | 114500 | 1544936800 | 51900 | 52000 | 52100 | 51900 | 42 |
| 420 | 20230907 | 114400 | 1542753000 | 51900 | 52000 | 52000 | 51900 | 484 |
| 421 | 20230907 | 114300 | 1517591400 | 51900 | 51900 | 52000 | 51800 | 81 |
| 422 | 20230907 | 114200 | 1513382000 | 51900 | 52000 | 52000 | 51800 | 59 |
| 423 | 20230907 | 114100 | 1510317400 | 51900 | 51800 | 51900 | 51800 | 119 |
| 424 | 20230907 | 114000 | 1504149700 | 51900 | 52000 | 52000 | 51900 | 76 |
| 425 | 20230907 | 113900 | 1500200900 | 52000 | 51900 | 52000 | 51800 | 91 |
| 426 | 20230907 | 113800 | 1495477400 | 51900 | 51900 | 51900 | 51800 | 64 |
| 427 | 20230907 | 113700 | 1492156800 | 52000 | 51900 | 52000 | 51800 | 67 |
| 428 | 20230907 | 113600 | 1488679400 | 51900 | 52000 | 52000 | 51900 | 88 |
| 429 | 20230907 | 113500 | 1484105100 | 52000 | 51900 | 52000 | 51900 | 102 |
| 430 | 20230907 | 113400 | 1478810700 | 52000 | 52000 | 52000 | 51900 | 12 |
| 431 | 20230907 | 113300 | 1478186800 | 52000 | 51900 | 52000 | 51900 | 92 |
| 432 | 20230907 | 113200 | 1473405200 | 51900 | 51900 | 51900 | 51900 | 49 |
| 433 | 20230907 | 113100 | 1470862100 | 51800 | 52000 | 52000 | 51800 | 79 |
| 434 | 20230907 | 113000 | 1466768200 | 51900 | 51900 | 52000 | 51800 | 89 |
| 435 | 20230907 | 112900 | 1462143800 | 51900 | 51900 | 52000 | 51900 | 60 |
| 436 | 20230907 | 112800 | 1459025100 | 51800 | 51900 | 51900 | 51800 | 126 |
| 437 | 20230907 | 112700 | 1452494300 | 51900 | 51900 | 51900 | 51800 | 47 |
| 438 | 20230907 | 112600 | 1450056400 | 51800 | 52000 | 52000 | 51800 | 50 |
| 439 | 20230907 | 112500 | 1447460900 | 51900 | 52000 | 52000 | 51800 | 135 |
| 440 | 20230907 | 112400 | 1440460000 | 51900 | 51900 | 52000 | 51800 | 96 |
| 441 | 20230907 | 112300 | 1435477600 | 51900 | 52000 | 52000 | 51900 | 39 |
| 442 | 20230907 | 112200 | 1433452300 | 51900 | 52000 | 52000 | 51900 | 137 |
| 443 | 20230907 | 112100 | 1426335100 | 51900 | 52100 | 52100 | 51900 | 111 |
| 444 | 20230907 | 112000 | 1420561500 | 52000 | 52100 | 52100 | 52000 | 8 |
| 445 | 20230907 | 111900 | 1420145000 | 52100 | 52100 | 52100 | 52000 | 82 |
| 446 | 20230907 | 111800 | 1415873200 | 52000 | 52000 | 52200 | 51900 | 471 |
| 447 | 20230907 | 111700 | 1391352200 | 52000 | 52000 | 52000 | 52000 | 48 |
| 448 | 20230907 | 111600 | 1388856200 | 51900 | 52000 | 52000 | 51900 | 22 |
| 449 | 20230907 | 111500 | 1387712400 | 51900 | 52000 | 52000 | 51900 | 131 |
| 450 | 20230907 | 111400 | 1380907900 | 52000 | 51900 | 52000 | 51900 | 70 |
| 451 | 20230907 | 111300 | 1377268300 | 52000 | 51800 | 52000 | 51800 | 99 |
| 452 | 20230907 | 111200 | 1372129600 | 51900 | 51900 | 51900 | 51800 | 154 |
| 453 | 20230907 | 111100 | 1364145400 | 51900 | 51900 | 51900 | 51800 | 85 |
| 454 | 20230907 | 111000 | 1359734800 | 51900 | 51900 | 51900 | 51800 | 78 |
| 455 | 20230907 | 110900 | 1355687500 | 51900 | 51900 | 52000 | 51800 | 103 |
| 456 | 20230907 | 110800 | 1350347300 | 51900 | 51900 | 51900 | 51700 | 157 |
| 457 | 20230907 | 110700 | 1342214200 | 51800 | 52000 | 52000 | 51700 | 80 |
| 458 | 20230907 | 110600 | 1338061300 | 51900 | 51900 | 52000 | 51800 | 122 |
| 459 | 20230907 | 110500 | 1331736500 | 51800 | 52000 | 52000 | 51800 | 74 |
| 460 | 20230907 | 110400 | 1327900100 | 52000 | 52000 | 52000 | 51900 | 64 |
| 461 | 20230907 | 110300 | 1324573900 | 52000 | 51800 | 52000 | 51800 | 79 |
| 462 | 20230907 | 110200 | 1320467000 | 51900 | 51900 | 52000 | 51800 | 137 |
| 463 | 20230907 | 110100 | 1313358900 | 51900 | 51900 | 52000 | 51800 | 41 |
| 464 | 20230907 | 110000 | 1311230700 | 51900 | 52000 | 52100 | 51800 | 185 |
| 465 | 20230907 | 105900 | 1301612500 | 52000 | 51900 | 52000 | 51900 | 98 |
| 466 | 20230907 | 105800 | 1296524000 | 52000 | 51900 | 52000 | 51900 | 16 |
| 467 | 20230907 | 105700 | 1295692200 | 52000 | 52000 | 52000 | 51900 | 87 |
| 468 | 20230907 | 105600 | 1291168300 | 52000 | 52000 | 52000 | 51900 | 126 |
| 469 | 20230907 | 105500 | 1284622700 | 51900 | 52000 | 52000 | 51900 | 63 |
| 470 | 20230907 | 105400 | 1281349400 | 52000 | 52000 | 52100 | 52000 | 46 |
| 471 | 20230907 | 105300 | 1278954400 | 52000 | 52000 | 52100 | 52000 | 80 |
| 472 | 20230907 | 105200 | 1274793500 | 52000 | 51900 | 52000 | 51800 | 111 |
| 473 | 20230907 | 105100 | 1269027800 | 51900 | 52000 | 52000 | 51800 | 347 |
| 474 | 20230907 | 105000 | 1251016100 | 52000 | 52000 | 52000 | 51900 | 54 |
| 475 | 20230907 | 104900 | 1248208300 | 52100 | 52000 | 52100 | 52000 | 243 |
| 476 | 20230907 | 104800 | 1235568300 | 52000 | 52100 | 52100 | 51900 | 117 |
| 477 | 20230907 | 104700 | 1229484700 | 52000 | 52000 | 52100 | 52000 | 9 |
| 478 | 20230907 | 104600 | 1229016400 | 52000 | 52100 | 52100 | 51900 | 420 |
| 479 | 20230907 | 104500 | 1207171700 | 52100 | 52100 | 52100 | 52000 | 74 |
| 480 | 20230907 | 104400 | 1203317400 | 52000 | 52000 | 52100 | 52000 | 50 |
| 481 | 20230907 | 104300 | 1200713100 | 52100 | 52100 | 52100 | 52000 | 77 |
| 482 | 20230907 | 104200 | 1196707700 | 52000 | 52000 | 52100 | 52000 | 360 |
| 483 | 20230907 | 104100 | 1177984200 | 52000 | 51900 | 52000 | 51900 | 77 |
| 484 | 20230907 | 104000 | 1173982900 | 51900 | 51900 | 52000 | 51800 | 182 |
| 485 | 20230907 | 103900 | 1164533600 | 52000 | 51900 | 52000 | 51900 | 21 |
| 486 | 20230907 | 103800 | 1163442800 | 52000 | 51900 | 52000 | 51900 | 403 |
| 487 | 20230907 | 103700 | 1142520900 | 51800 | 51900 | 51900 | 51800 | 83 |
| 488 | 20230907 | 103600 | 1138220000 | 51800 | 51900 | 51900 | 51800 | 12 |
| 489 | 20230907 | 103500 | 1137597700 | 51900 | 51800 | 51900 | 51800 | 112 |
| 490 | 20230907 | 103400 | 1131794800 | 51800 | 51800 | 51900 | 51800 | 136 |
| 491 | 20230907 | 103300 | 1124744700 | 51800 | 51800 | 51900 | 51800 | 476 |
| 492 | 20230907 | 103200 | 1100086800 | 51700 | 51700 | 51700 | 51600 | 205 |
| 493 | 20230907 | 103100 | 1089488400 | 51700 | 51800 | 51800 | 51700 | 147 |
| 494 | 20230907 | 103000 | 1081885500 | 51700 | 51700 | 51700 | 51600 | 269 |
| 495 | 20230907 | 102900 | 1067978300 | 51600 | 51600 | 51700 | 51600 | 78 |
| 496 | 20230907 | 102800 | 1063953200 | 51600 | 51800 | 51800 | 51400 | 1200 |
| 497 | 20230907 | 102700 | 1002140700 | 51600 | 51700 | 51800 | 51600 | 270 |
| 498 | 20230907 | 102600 | 988183400 | 51700 | 51600 | 51700 | 51500 | 2697 |
| 499 | 20230907 | 102500 | 849250500 | 51700 | 51700 | 51700 | 51600 | 40 |
| 500 | 20230907 | 102400 | 847184700 | 51700 | 51700 | 51800 | 51600 | 41 |
| 501 | 20230907 | 102300 | 845065000 | 51800 | 51700 | 51800 | 51600 | 286 |
| 502 | 20230907 | 102200 | 830292100 | 51700 | 51800 | 51800 | 51600 | 20 |
| 503 | 20230907 | 102100 | 829258000 | 51600 | 51800 | 51800 | 51600 | 402 |
| 504 | 20230907 | 102000 | 808491300 | 51800 | 51700 | 51800 | 51500 | 336 |
| 505 | 20230907 | 101900 | 791111500 | 51700 | 51500 | 51700 | 51500 | 155 |
| 506 | 20230907 | 101800 | 783111500 | 51600 | 51500 | 51600 | 51500 | 135 |
| 507 | 20230907 | 101700 | 776151800 | 51500 | 51700 | 51700 | 51500 | 227 |
| 508 | 20230907 | 101600 | 764437800 | 51600 | 51500 | 51700 | 51500 | 266 |
| 509 | 20230907 | 101500 | 750724500 | 51600 | 51500 | 51600 | 51500 | 33 |
| 510 | 20230907 | 101400 | 749023700 | 51500 | 51700 | 51700 | 51500 | 414 |
| 511 | 20230907 | 101300 | 727660500 | 51700 | 51600 | 51700 | 51600 | 20 |
| 512 | 20230907 | 101200 | 726627900 | 51700 | 51700 | 51700 | 51600 | 103 |
| 513 | 20230907 | 101100 | 721305800 | 51600 | 51700 | 51800 | 51600 | 271 |
| 514 | 20230907 | 101000 | 707303200 | 51800 | 51800 | 51800 | 51700 | 27 |
| 515 | 20230907 | 100900 | 705905200 | 51700 | 51700 | 51800 | 51600 | 235 |
| 516 | 20230907 | 100800 | 693752600 | 51800 | 51800 | 51800 | 51700 | 87 |
| 517 | 20230907 | 100700 | 689252800 | 51700 | 51800 | 51800 | 51700 | 74 |
| 518 | 20230907 | 100600 | 685425700 | 51700 | 51800 | 51800 | 51700 | 8 |
| 519 | 20230907 | 100500 | 685011800 | 51800 | 51600 | 51800 | 51600 | 150 |
| 520 | 20230907 | 100400 | 677251900 | 51700 | 51600 | 51800 | 51600 | 44 |
| 521 | 20230907 | 100300 | 674978300 | 51700 | 51700 | 51800 | 51600 | 44 |
| 522 | 20230907 | 100200 | 672704900 | 51700 | 51700 | 51700 | 51600 | 154 |
| 523 | 20230907 | 100100 | 664752100 | 51700 | 51700 | 51700 | 51600 | 113 |
| 524 | 20230907 | 100000 | 658913900 | 51800 | 51700 | 51800 | 51700 | 32 |
| 525 | 20230907 | 095900 | 657259000 | 51700 | 51800 | 51800 | 51600 | 76 |
| 526 | 20230907 | 095800 | 653329600 | 51600 | 51600 | 51800 | 51600 | 193 |
| 527 | 20230907 | 095700 | 643350000 | 51600 | 51700 | 51700 | 51600 | 287 |
| 528 | 20230907 | 095600 | 628536700 | 51700 | 51700 | 51800 | 51700 | 46 |
| 529 | 20230907 | 095500 | 626158300 | 51700 | 51800 | 51800 | 51700 | 91 |
| 530 | 20230907 | 095400 | 621452000 | 51800 | 51700 | 51800 | 51500 | 488 |
| 531 | 20230907 | 095300 | 596268700 | 51700 | 51700 | 51700 | 51600 | 167 |
| 532 | 20230907 | 095200 | 587645200 | 51700 | 51700 | 51800 | 51600 | 203 |
| 533 | 20230907 | 095100 | 577151900 | 51700 | 51800 | 51800 | 51700 | 213 |
| 534 | 20230907 | 095000 | 566133400 | 51700 | 51800 | 51900 | 51700 | 261 |
| 535 | 20230907 | 094900 | 552613100 | 51900 | 51900 | 51900 | 51800 | 570 |
| 536 | 20230907 | 094800 | 523039300 | 51900 | 52000 | 52000 | 51900 | 39 |
| 537 | 20230907 | 094700 | 521013100 | 52000 | 52000 | 52000 | 51900 | 57 |
| 538 | 20230907 | 094600 | 518049200 | 52000 | 51900 | 52000 | 51900 | 99 |
| 539 | 20230907 | 094500 | 512909900 | 51900 | 51900 | 52000 | 51900 | 41 |
| 540 | 20230907 | 094400 | 510778200 | 51900 | 52000 | 52000 | 51900 | 24 |
| 541 | 20230907 | 094300 | 509530700 | 52000 | 52000 | 52000 | 51900 | 85 |
| 542 | 20230907 | 094200 | 505113900 | 52000 | 52100 | 52100 | 51900 | 907 |
| 543 | 20230907 | 094100 | 457955800 | 52000 | 52100 | 52100 | 52000 | 58 |
| 544 | 20230907 | 094000 | 454938300 | 52000 | 52100 | 52100 | 52000 | 329 |
| 545 | 20230907 | 093900 | 437828300 | 52000 | 52100 | 52100 | 51900 | 370 |
| 546 | 20230907 | 093800 | 418594300 | 52000 | 52100 | 52100 | 52000 | 26 |
| 547 | 20230907 | 093700 | 417240600 | 52000 | 52100 | 52100 | 52000 | 168 |
| 548 | 20230907 | 093600 | 408488000 | 52200 | 52000 | 52200 | 51900 | 162 |
| 549 | 20230907 | 093500 | 400054600 | 51900 | 52100 | 52100 | 51900 | 166 |
| 550 | 20230907 | 093400 | 391428100 | 52200 | 52200 | 52200 | 52100 | 23 |
| 551 | 20230907 | 093300 | 390229300 | 52100 | 52100 | 52200 | 52000 | 377 |
| 552 | 20230907 | 093200 | 370591900 | 52000 | 51900 | 52000 | 51800 | 738 |
| 553 | 20230907 | 093100 | 332259000 | 51800 | 51900 | 51900 | 51800 | 157 |
| 554 | 20230907 | 093000 | 324112800 | 52000 | 51900 | 52000 | 51900 | 48 |
| 555 | 20230907 | 092900 | 321620300 | 52000 | 51900 | 52000 | 51800 | 197 |
| 556 | 20230907 | 092800 | 311394400 | 51800 | 51700 | 51800 | 51700 | 64 |
| 557 | 20230907 | 092700 | 308085300 | 51700 | 51900 | 51900 | 51700 | 478 |
| 558 | 20230907 | 092600 | 283317700 | 51900 | 52100 | 52100 | 51900 | 1148 |
| 559 | 20230907 | 092500 | 223689800 | 52100 | 52100 | 52200 | 52100 | 109 |
| 560 | 20230907 | 092400 | 218009300 | 52100 | 52200 | 52200 | 52000 | 535 |
| 561 | 20230907 | 092300 | 190134300 | 52200 | 52300 | 52300 | 52200 | 73 |
| 562 | 20230907 | 092200 | 186321200 | 52400 | 52400 | 52500 | 52400 | 119 |
| 563 | 20230907 | 092100 | 180083800 | 52400 | 52300 | 52400 | 52300 | 242 |
| 564 | 20230907 | 092000 | 167423300 | 52400 | 52400 | 52400 | 52400 | 2 |
| 565 | 20230907 | 091900 | 167318500 | 52300 | 52300 | 52300 | 52300 | 9 |
| 566 | 20230907 | 091800 | 166847800 | 52400 | 52400 | 52400 | 52400 | 61 |
| 567 | 20230907 | 091700 | 163651400 | 52400 | 52400 | 52400 | 52400 | 1 |
| 568 | 20230907 | 091600 | 163599000 | 52400 | 52500 | 52500 | 52400 | 31 |
| 569 | 20230907 | 091500 | 161972600 | 52500 | 52500 | 52500 | 52500 | 0 |
| 570 | 20230907 | 091400 | 161972600 | 52500 | 52300 | 52500 | 52300 | 51 |
| 571 | 20230907 | 091300 | 159297300 | 52400 | 52400 | 52400 | 52300 | 42 |
| 572 | 20230907 | 091200 | 157096600 | 52400 | 52400 | 52400 | 52400 | 64 |
| 573 | 20230907 | 091100 | 153743000 | 52400 | 52400 | 52500 | 52300 | 347 |
| 574 | 20230907 | 091000 | 135577000 | 52400 | 52400 | 52400 | 52300 | 20 |
| 575 | 20230907 | 090900 | 134529200 | 52400 | 52400 | 52400 | 52400 | 0 |
| 576 | 20230907 | 090800 | 134529200 | 52400 | 52500 | 52500 | 52400 | 51 |
| 577 | 20230907 | 090700 | 131856000 | 52500 | 52200 | 52500 | 52200 | 59 |
| 578 | 20230907 | 090600 | 128764700 | 52200 | 52300 | 52300 | 52200 | 106 |
| 579 | 20230907 | 090500 | 123225600 | 52300 | 52200 | 52400 | 52200 | 167 |
| 580 | 20230907 | 090400 | 114494600 | 52100 | 52300 | 52300 | 52100 | 59 |
| 581 | 20230907 | 090300 | 111414700 | 52400 | 52300 | 52500 | 52300 | 186 |
| 582 | 20230907 | 090200 | 101673900 | 52200 | 51900 | 52200 | 51900 | 230 |
| 583 | 20230907 | 090100 | 89693000 | 51900 | 51900 | 52100 | 51800 | 432 |
| 584 | 20230907 | 090000 | 67263300 | 51900 | 52400 | 52400 | 51700 | 1289 |