34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230904 | 193200 | 7205773100 | 53300 | 53300 | 53300 | 53300 | 7477 |
| 3 | 20230904 | 193100 | 7205773100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 4 | 20230904 | 193000 | 7205773100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 5 | 20230904 | 192900 | 7205773100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 6 | 20230904 | 192800 | 7205773100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 7 | 20230904 | 192700 | 7205773100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 8 | 20230904 | 192600 | 7205773100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 9 | 20230904 | 192500 | 7205773100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 10 | 20230904 | 192400 | 7205773100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 11 | 20230904 | 192300 | 7205773100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 12 | 20230904 | 192200 | 7205773100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 13 | 20230904 | 192100 | 7205773100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 14 | 20230904 | 192000 | 7205773100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 15 | 20230904 | 191900 | 7205773100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 16 | 20230904 | 191800 | 7205773100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 17 | 20230904 | 191700 | 7205773100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 18 | 20230904 | 191600 | 7205773100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 19 | 20230904 | 191500 | 7205773100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 20 | 20230904 | 191400 | 7205773100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 21 | 20230904 | 191300 | 7205773100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 22 | 20230904 | 191200 | 7205773100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 23 | 20230904 | 191100 | 7205773100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 24 | 20230904 | 191000 | 7205773100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 25 | 20230904 | 190900 | 7205773100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 26 | 20230904 | 190800 | 7205773100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 27 | 20230904 | 190700 | 7205773100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 28 | 20230904 | 190600 | 7205773100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 29 | 20230904 | 190500 | 7205773100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 30 | 20230904 | 190400 | 7205773100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 31 | 20230904 | 190300 | 7205773100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 32 | 20230904 | 190200 | 7205773100 | 53300 | 53300 | 53300 | 53300 | 7477 |
| 33 | 20230904 | 190100 | 7205773100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 34 | 20230904 | 190000 | 7205773100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 35 | 20230904 | 185900 | 7205773100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 36 | 20230904 | 185800 | 7205773100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 37 | 20230904 | 185700 | 7205773100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 38 | 20230904 | 185600 | 7205773100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 39 | 20230904 | 185500 | 7205773100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 40 | 20230904 | 185400 | 7205773100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 41 | 20230904 | 185300 | 7205773100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 42 | 20230904 | 185200 | 7205773100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 43 | 20230904 | 185100 | 7205773100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 44 | 20230904 | 185000 | 7205773100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 45 | 20230904 | 184900 | 7205773100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 46 | 20230904 | 184800 | 7205773100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 47 | 20230904 | 184700 | 7205773100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 48 | 20230904 | 184600 | 7205773100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 49 | 20230904 | 184500 | 7205773100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 50 | 20230904 | 184400 | 7205773100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 51 | 20230904 | 184300 | 7205773100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 52 | 20230904 | 184200 | 7205773100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 53 | 20230904 | 184100 | 7205773100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 54 | 20230904 | 184000 | 7205773100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 55 | 20230904 | 183900 | 7205773100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 56 | 20230904 | 183800 | 7205773100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 57 | 20230904 | 183700 | 7205773100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 58 | 20230904 | 183600 | 7205773100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 59 | 20230904 | 183500 | 7205773100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 60 | 20230904 | 183400 | 7205773100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 61 | 20230904 | 183300 | 7205773100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 62 | 20230904 | 183200 | 7205773100 | 53300 | 53300 | 53300 | 53300 | 7477 |
| 63 | 20230904 | 183100 | 7205773100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 64 | 20230904 | 183000 | 7205773100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 65 | 20230904 | 182900 | 7205773100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 66 | 20230904 | 182800 | 7205773100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 67 | 20230904 | 182700 | 7205773100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 68 | 20230904 | 182600 | 7205773100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 69 | 20230904 | 182500 | 7205773100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 70 | 20230904 | 182400 | 7205773100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 71 | 20230904 | 182300 | 7205773100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 72 | 20230904 | 182200 | 7205773100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 73 | 20230904 | 182100 | 7205773100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 74 | 20230904 | 182000 | 7205773100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 75 | 20230904 | 181900 | 7205773100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 76 | 20230904 | 181800 | 7205773100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 77 | 20230904 | 181700 | 7205773100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 78 | 20230904 | 181600 | 7205773100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 79 | 20230904 | 181500 | 7205773100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 80 | 20230904 | 181400 | 7205773100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 81 | 20230904 | 181300 | 7205773100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 82 | 20230904 | 181200 | 7205773100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 83 | 20230904 | 181100 | 7205773100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 84 | 20230904 | 181000 | 7205773100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 85 | 20230904 | 180900 | 7205773100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 86 | 20230904 | 180800 | 7205773100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 87 | 20230904 | 180700 | 7205773100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 88 | 20230904 | 180600 | 7205773100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 89 | 20230904 | 180500 | 7205773100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 90 | 20230904 | 180400 | 7205773100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 91 | 20230904 | 180300 | 7205773100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 92 | 20230904 | 180200 | 7205773100 | 53300 | 53300 | 53300 | 53300 | 7477 |
| 93 | 20230904 | 180100 | 7205773100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 94 | 20230904 | 180000 | 7205773100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 95 | 20230904 | 175900 | 7205773100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 96 | 20230904 | 175800 | 7205773100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 97 | 20230904 | 175700 | 7205773100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 98 | 20230904 | 175600 | 7205773100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 99 | 20230904 | 175500 | 7205773100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 100 | 20230904 | 175400 | 7205773100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 101 | 20230904 | 175300 | 7205773100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 102 | 20230904 | 175200 | 7205773100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 103 | 20230904 | 175100 | 7205773100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 104 | 20230904 | 175000 | 7205773100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 105 | 20230904 | 174900 | 7205773100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 106 | 20230904 | 174800 | 7205773100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 107 | 20230904 | 174700 | 7205773100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 108 | 20230904 | 174600 | 7205773100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 109 | 20230904 | 174500 | 7205773100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 110 | 20230904 | 174400 | 7205773100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 111 | 20230904 | 174300 | 7205773100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 112 | 20230904 | 174200 | 7205773100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 113 | 20230904 | 174100 | 7205773100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 114 | 20230904 | 174000 | 7205773100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 115 | 20230904 | 173900 | 7205773100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 116 | 20230904 | 173800 | 7205773100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 117 | 20230904 | 173700 | 7205773100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 118 | 20230904 | 173600 | 7205773100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 119 | 20230904 | 173500 | 7205773100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 120 | 20230904 | 173400 | 7205773100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 121 | 20230904 | 173300 | 7205773100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 122 | 20230904 | 173200 | 7205773100 | 53300 | 53300 | 53300 | 53300 | 7477 |
| 123 | 20230904 | 173100 | 7205773100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 124 | 20230904 | 173000 | 7205773100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 125 | 20230904 | 172900 | 7205773100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 126 | 20230904 | 172800 | 7205773100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 127 | 20230904 | 172700 | 7205773100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 128 | 20230904 | 172600 | 7205773100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 129 | 20230904 | 172500 | 7205773100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 130 | 20230904 | 172400 | 7205773100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 131 | 20230904 | 172300 | 7205773100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 132 | 20230904 | 172200 | 7205773100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 133 | 20230904 | 172100 | 7205773100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 134 | 20230904 | 172000 | 7205773100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 135 | 20230904 | 171900 | 7205773100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 136 | 20230904 | 171800 | 7205773100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 137 | 20230904 | 171700 | 7205773100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 138 | 20230904 | 171600 | 7205773100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 139 | 20230904 | 171500 | 7205773100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 140 | 20230904 | 171400 | 7205773100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 141 | 20230904 | 171300 | 7205773100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 142 | 20230904 | 171200 | 7205773100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 143 | 20230904 | 171100 | 7205773100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 144 | 20230904 | 171000 | 7205773100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 145 | 20230904 | 170900 | 7205773100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 146 | 20230904 | 170800 | 7205773100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 147 | 20230904 | 170700 | 7205773100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 148 | 20230904 | 170600 | 7205773100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 149 | 20230904 | 170500 | 7205773100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 150 | 20230904 | 170400 | 7205773100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 151 | 20230904 | 170300 | 7205773100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 152 | 20230904 | 170200 | 7205773100 | 53300 | 53300 | 53300 | 53300 | 7477 |
| 153 | 20230904 | 170100 | 7205773100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 154 | 20230904 | 170000 | 7205773100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 155 | 20230904 | 165900 | 7205773100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 156 | 20230904 | 165800 | 7205773100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 157 | 20230904 | 165700 | 7205773100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 158 | 20230904 | 165600 | 7205773100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 159 | 20230904 | 165500 | 7205773100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 160 | 20230904 | 165400 | 7205773100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 161 | 20230904 | 165300 | 7205773100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 162 | 20230904 | 165200 | 7205773100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 163 | 20230904 | 165100 | 7205773100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 164 | 20230904 | 165000 | 7205773100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 165 | 20230904 | 164900 | 7205773100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 166 | 20230904 | 164800 | 7205773100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 167 | 20230904 | 164700 | 7205773100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 168 | 20230904 | 164600 | 7205773100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 169 | 20230904 | 164500 | 7205773100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 170 | 20230904 | 164400 | 7205773100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 171 | 20230904 | 164300 | 7205773100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 172 | 20230904 | 164200 | 7205773100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 173 | 20230904 | 164100 | 7205773100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 174 | 20230904 | 164000 | 7205773100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 175 | 20230904 | 163900 | 7205773100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 176 | 20230904 | 163800 | 7205773100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 177 | 20230904 | 163700 | 7205773100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 178 | 20230904 | 163600 | 7205773100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 179 | 20230904 | 163500 | 7205773100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 180 | 20230904 | 163400 | 7205773100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 181 | 20230904 | 163300 | 7205773100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 182 | 20230904 | 163200 | 7205773100 | 53300 | 53300 | 53300 | 53300 | 7477 |
| 183 | 20230904 | 163100 | 7205773100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 184 | 20230904 | 163000 | 7205773100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 185 | 20230904 | 162900 | 7205773100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 186 | 20230904 | 162800 | 7205773100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 187 | 20230904 | 162700 | 7205773100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 188 | 20230904 | 162600 | 7205773100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 189 | 20230904 | 162500 | 7205773100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 190 | 20230904 | 162400 | 7205773100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 191 | 20230904 | 162300 | 7205773100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 192 | 20230904 | 162200 | 7205773100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 193 | 20230904 | 162100 | 7205773100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 194 | 20230904 | 162000 | 7205773100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 195 | 20230904 | 161900 | 7205773100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 196 | 20230904 | 161800 | 7205773100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 197 | 20230904 | 161700 | 7205773100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 198 | 20230904 | 161600 | 7205773100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 199 | 20230904 | 161500 | 7205773100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 200 | 20230904 | 161400 | 7205773100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 201 | 20230904 | 161300 | 7205773100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 202 | 20230904 | 161200 | 7205773100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 203 | 20230904 | 161100 | 7205773100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 204 | 20230904 | 161000 | 7205773100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 205 | 20230904 | 160900 | 7205773100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 206 | 20230904 | 160800 | 7205773100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 207 | 20230904 | 160700 | 7205773100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 208 | 20230904 | 160600 | 7205773100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 209 | 20230904 | 160500 | 7205773100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 210 | 20230904 | 160400 | 7205773100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 211 | 20230904 | 160300 | 7205773100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 212 | 20230904 | 160200 | 7205773100 | 53300 | 53300 | 53300 | 53300 | 7477 |
| 213 | 20230904 | 160100 | 7205773100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 214 | 20230904 | 160000 | 7205773100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 215 | 20230904 | 155900 | 7205773100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 216 | 20230904 | 155800 | 7205773100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 217 | 20230904 | 155700 | 7205773100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 218 | 20230904 | 155600 | 7205773100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 219 | 20230904 | 155500 | 7205773100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 220 | 20230904 | 155400 | 7205773100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 221 | 20230904 | 155300 | 7205773100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 222 | 20230904 | 155200 | 7205773100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 223 | 20230904 | 155100 | 7205773100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 224 | 20230904 | 155000 | 7205773100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 225 | 20230904 | 154900 | 7205773100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 226 | 20230904 | 154800 | 7205773100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 227 | 20230904 | 154700 | 7205773100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 228 | 20230904 | 154600 | 7205773100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 229 | 20230904 | 154500 | 7205773100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 230 | 20230904 | 154400 | 7205773100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 231 | 20230904 | 154300 | 7205773100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 232 | 20230904 | 154200 | 7205773100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 233 | 20230904 | 154100 | 7205773100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 234 | 20230904 | 154000 | 7205773100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 235 | 20230904 | 153900 | 7205773100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 236 | 20230904 | 153800 | 7205773100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 237 | 20230904 | 153700 | 7205773100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 238 | 20230904 | 153600 | 7205773100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 239 | 20230904 | 153500 | 7205773100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 240 | 20230904 | 153400 | 7205773100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 241 | 20230904 | 153300 | 7205773100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 242 | 20230904 | 153200 | 7205773100 | 53300 | 53300 | 53300 | 53300 | 7477 |
| 243 | 20230904 | 153100 | 7205773100 | 53300 | 53300 | 53300 | 53300 | 0 |
| 244 | 20230904 | 153000 | 7205773100 | 53300 | 53300 | 53300 | 53300 | 7477 |
| 245 | 20230904 | 152900 | 6807249000 | 53200 | 53200 | 53200 | 53200 | 0 |
| 246 | 20230904 | 152800 | 6807249000 | 53200 | 53200 | 53200 | 53200 | 0 |
| 247 | 20230904 | 152700 | 6807249000 | 53200 | 53200 | 53200 | 53200 | 0 |
| 248 | 20230904 | 152600 | 6807249000 | 53200 | 53200 | 53200 | 53200 | 0 |
| 249 | 20230904 | 152500 | 6807249000 | 53200 | 53200 | 53200 | 53200 | 0 |
| 250 | 20230904 | 152400 | 6807249000 | 53200 | 53200 | 53200 | 53200 | 0 |
| 251 | 20230904 | 152300 | 6807249000 | 53200 | 53200 | 53200 | 53200 | 0 |
| 252 | 20230904 | 152200 | 6807249000 | 53200 | 53200 | 53200 | 53200 | 0 |
| 253 | 20230904 | 152100 | 6807249000 | 53200 | 53200 | 53200 | 53200 | 0 |
| 254 | 20230904 | 152000 | 6807249000 | 53200 | 53200 | 53200 | 53200 | 0 |
| 255 | 20230904 | 151900 | 6807249000 | 53200 | 53000 | 53200 | 53000 | 159 |
| 256 | 20230904 | 151800 | 6798807000 | 53000 | 53300 | 53300 | 53000 | 466 |
| 257 | 20230904 | 151700 | 6774048000 | 53300 | 53300 | 53300 | 53200 | 184 |
| 258 | 20230904 | 151600 | 6764249500 | 53300 | 53300 | 53300 | 53200 | 40 |
| 259 | 20230904 | 151500 | 6762117700 | 53300 | 53200 | 53300 | 53200 | 133 |
| 260 | 20230904 | 151400 | 6755033300 | 53300 | 53200 | 53300 | 53200 | 86 |
| 261 | 20230904 | 151300 | 6750454500 | 53300 | 53200 | 53300 | 53100 | 72 |
| 262 | 20230904 | 151200 | 6746621700 | 53300 | 53200 | 53300 | 53200 | 73 |
| 263 | 20230904 | 151100 | 6742734200 | 53200 | 53200 | 53300 | 53200 | 136 |
| 264 | 20230904 | 151000 | 6735494200 | 53300 | 53300 | 53300 | 53200 | 328 |
| 265 | 20230904 | 150900 | 6718023700 | 53300 | 53300 | 53300 | 53200 | 184 |
| 266 | 20230904 | 150800 | 6708222900 | 53300 | 53300 | 53300 | 53200 | 239 |
| 267 | 20230904 | 150700 | 6695489000 | 53300 | 53300 | 53300 | 53200 | 264 |
| 268 | 20230904 | 150600 | 6681422100 | 53300 | 53200 | 53400 | 53200 | 388 |
| 269 | 20230904 | 150500 | 6660743600 | 53300 | 53200 | 53300 | 53200 | 237 |
| 270 | 20230904 | 150400 | 6648126500 | 53200 | 53200 | 53300 | 53200 | 509 |
| 271 | 20230904 | 150300 | 6621012600 | 53300 | 53200 | 53300 | 53100 | 270 |
| 272 | 20230904 | 150200 | 6606644900 | 53200 | 53200 | 53200 | 53100 | 277 |
| 273 | 20230904 | 150100 | 6591914800 | 53200 | 53100 | 53200 | 53000 | 423 |
| 274 | 20230904 | 150000 | 6569443200 | 53200 | 53200 | 53200 | 53100 | 343 |
| 275 | 20230904 | 145900 | 6551207800 | 53200 | 53200 | 53200 | 53100 | 239 |
| 276 | 20230904 | 145800 | 6538493300 | 53200 | 53200 | 53200 | 53100 | 252 |
| 277 | 20230904 | 145700 | 6525087300 | 53200 | 53200 | 53200 | 53100 | 457 |
| 278 | 20230904 | 145600 | 6500775200 | 53200 | 53300 | 53300 | 53000 | 633 |
| 279 | 20230904 | 145500 | 6467121600 | 53300 | 53300 | 53300 | 53200 | 370 |
| 280 | 20230904 | 145400 | 6447401000 | 53300 | 53200 | 53300 | 53100 | 461 |
| 281 | 20230904 | 145300 | 6422893700 | 53200 | 53300 | 53300 | 53200 | 462 |
| 282 | 20230904 | 145200 | 6398284000 | 53200 | 53300 | 53300 | 53100 | 213 |
| 283 | 20230904 | 145100 | 6386947300 | 53300 | 53300 | 53300 | 53200 | 390 |
| 284 | 20230904 | 145000 | 6366162800 | 53300 | 53200 | 53300 | 53200 | 595 |
| 285 | 20230904 | 144900 | 6334458300 | 53200 | 53300 | 53300 | 53200 | 356 |
| 286 | 20230904 | 144800 | 6315496300 | 53200 | 53300 | 53300 | 53200 | 290 |
| 287 | 20230904 | 144700 | 6300040900 | 53300 | 53200 | 53300 | 53200 | 523 |
| 288 | 20230904 | 144600 | 6272193500 | 53200 | 53200 | 53300 | 53100 | 321 |
| 289 | 20230904 | 144500 | 6255114800 | 53200 | 53200 | 53200 | 53100 | 270 |
| 290 | 20230904 | 144400 | 6240752100 | 53200 | 53200 | 53200 | 53100 | 305 |
| 291 | 20230904 | 144300 | 6224526400 | 53200 | 53200 | 53200 | 53200 | 365 |
| 292 | 20230904 | 144200 | 6205108400 | 53200 | 53200 | 53300 | 53100 | 487 |
| 293 | 20230904 | 144100 | 6179191900 | 53200 | 53200 | 53200 | 53100 | 230 |
| 294 | 20230904 | 144000 | 6166956200 | 53200 | 53200 | 53200 | 53100 | 285 |
| 295 | 20230904 | 143900 | 6151794500 | 53200 | 53200 | 53200 | 53100 | 207 |
| 296 | 20230904 | 143800 | 6140782400 | 53100 | 53200 | 53200 | 53100 | 329 |
| 297 | 20230904 | 143700 | 6123285900 | 53100 | 53200 | 53200 | 53100 | 321 |
| 298 | 20230904 | 143600 | 6106209000 | 53200 | 53400 | 53400 | 53200 | 340 |
| 299 | 20230904 | 143500 | 6088095800 | 53300 | 53300 | 53300 | 53200 | 375 |
| 300 | 20230904 | 143400 | 6068108600 | 53300 | 53300 | 53300 | 53200 | 231 |
| 301 | 20230904 | 143300 | 6055796600 | 53300 | 53400 | 53400 | 53200 | 321 |
| 302 | 20230904 | 143200 | 6038684400 | 53300 | 53400 | 53400 | 53200 | 305 |
| 303 | 20230904 | 143100 | 6022417600 | 53300 | 53400 | 53400 | 53200 | 434 |
| 304 | 20230904 | 143000 | 5999273300 | 53300 | 53200 | 53400 | 53200 | 350 |
| 305 | 20230904 | 142900 | 5980617300 | 53300 | 53300 | 53300 | 53200 | 400 |
| 306 | 20230904 | 142800 | 5959301600 | 53300 | 53300 | 53300 | 53200 | 230 |
| 307 | 20230904 | 142700 | 5947046100 | 53300 | 53300 | 53300 | 53100 | 408 |
| 308 | 20230904 | 142600 | 5925308700 | 53200 | 53200 | 53300 | 53100 | 317 |
| 309 | 20230904 | 142500 | 5908440700 | 53200 | 53100 | 53200 | 53100 | 273 |
| 310 | 20230904 | 142400 | 5893917900 | 53100 | 53100 | 53200 | 53100 | 195 |
| 311 | 20230904 | 142300 | 5883556400 | 53100 | 53100 | 53100 | 53000 | 517 |
| 312 | 20230904 | 142200 | 5856104300 | 53100 | 53200 | 53200 | 53100 | 247 |
| 313 | 20230904 | 142100 | 5842971100 | 53200 | 53100 | 53200 | 53000 | 168 |
| 314 | 20230904 | 142000 | 5834049400 | 53100 | 53100 | 53100 | 53000 | 359 |
| 315 | 20230904 | 141900 | 5814995000 | 53100 | 53100 | 53100 | 53000 | 247 |
| 316 | 20230904 | 141800 | 5801879700 | 53100 | 53000 | 53100 | 53000 | 278 |
| 317 | 20230904 | 141700 | 5787118500 | 53100 | 53100 | 53100 | 53000 | 190 |
| 318 | 20230904 | 141600 | 5777030100 | 53100 | 53300 | 53300 | 53100 | 375 |
| 319 | 20230904 | 141500 | 5757073600 | 53200 | 53200 | 53300 | 53100 | 213 |
| 320 | 20230904 | 141400 | 5745739700 | 53300 | 53300 | 53300 | 53100 | 220 |
| 321 | 20230904 | 141300 | 5734032500 | 53300 | 53400 | 53400 | 53100 | 274 |
| 322 | 20230904 | 141200 | 5719450300 | 53300 | 53300 | 53300 | 53200 | 223 |
| 323 | 20230904 | 141100 | 5707566000 | 53300 | 53300 | 53300 | 53200 | 353 |
| 324 | 20230904 | 141000 | 5688751300 | 53300 | 53300 | 53300 | 53200 | 196 |
| 325 | 20230904 | 140900 | 5678305300 | 53200 | 53200 | 53300 | 53200 | 259 |
| 326 | 20230904 | 140800 | 5664514900 | 53200 | 53300 | 53300 | 53100 | 286 |
| 327 | 20230904 | 140700 | 5649278900 | 53300 | 53300 | 53300 | 53200 | 243 |
| 328 | 20230904 | 140600 | 5636341800 | 53300 | 53200 | 53300 | 53200 | 239 |
| 329 | 20230904 | 140500 | 5623610500 | 53300 | 53200 | 53300 | 53100 | 189 |
| 330 | 20230904 | 140400 | 5613550200 | 53200 | 53200 | 53300 | 53100 | 217 |
| 331 | 20230904 | 140300 | 5602005500 | 53200 | 53300 | 53300 | 53100 | 331 |
| 332 | 20230904 | 140200 | 5584394500 | 53300 | 53300 | 53300 | 53100 | 195 |
| 333 | 20230904 | 140100 | 5574007400 | 53300 | 53300 | 53300 | 53200 | 270 |
| 334 | 20230904 | 140000 | 5559624100 | 53200 | 53200 | 53300 | 53200 | 186 |
| 335 | 20230904 | 135900 | 5549710600 | 53300 | 53300 | 53300 | 53200 | 329 |
| 336 | 20230904 | 135800 | 5532175100 | 53300 | 53300 | 53300 | 53200 | 198 |
| 337 | 20230904 | 135700 | 5521621900 | 53300 | 53300 | 53300 | 53200 | 257 |
| 338 | 20230904 | 135600 | 5507925900 | 53200 | 53300 | 53300 | 53200 | 471 |
| 339 | 20230904 | 135500 | 5482824000 | 53300 | 53200 | 53300 | 53200 | 192 |
| 340 | 20230904 | 135400 | 5472593200 | 53300 | 53200 | 53300 | 53100 | 237 |
| 341 | 20230904 | 135300 | 5459983400 | 53100 | 53300 | 53300 | 53100 | 206 |
| 342 | 20230904 | 135200 | 5449018900 | 53300 | 53200 | 53300 | 53200 | 240 |
| 343 | 20230904 | 135100 | 5436237900 | 53200 | 53200 | 53200 | 53100 | 330 |
| 344 | 20230904 | 135000 | 5418686900 | 53200 | 53200 | 53300 | 53200 | 233 |
| 345 | 20230904 | 134900 | 5406290500 | 53200 | 53200 | 53300 | 53100 | 225 |
| 346 | 20230904 | 134800 | 5394316200 | 53200 | 53200 | 53300 | 53200 | 207 |
| 347 | 20230904 | 134700 | 5383299000 | 53200 | 53200 | 53300 | 53200 | 181 |
| 348 | 20230904 | 134600 | 5373667900 | 53200 | 53300 | 53300 | 53100 | 302 |
| 349 | 20230904 | 134500 | 5357586500 | 53300 | 53300 | 53300 | 53300 | 204 |
| 350 | 20230904 | 134400 | 5346713300 | 53300 | 53300 | 53300 | 53300 | 235 |
| 351 | 20230904 | 134300 | 5334187800 | 53300 | 53100 | 53300 | 53100 | 219 |
| 352 | 20230904 | 134200 | 5322552700 | 53100 | 53000 | 53100 | 53000 | 187 |
| 353 | 20230904 | 134100 | 5312623900 | 53100 | 53100 | 53100 | 53100 | 223 |
| 354 | 20230904 | 134000 | 5300782600 | 53100 | 53100 | 53100 | 52800 | 924 |
| 355 | 20230904 | 133900 | 5251821800 | 53100 | 53000 | 53100 | 53000 | 319 |
| 356 | 20230904 | 133800 | 5234886900 | 53100 | 53300 | 53300 | 53100 | 331 |
| 357 | 20230904 | 133700 | 5217274200 | 53300 | 53300 | 53300 | 53200 | 289 |
| 358 | 20230904 | 133600 | 5201874500 | 53300 | 53200 | 53300 | 53200 | 119 |
| 359 | 20230904 | 133500 | 5195542700 | 53200 | 53200 | 53200 | 53200 | 274 |
| 360 | 20230904 | 133400 | 5180965900 | 53200 | 53300 | 53300 | 53100 | 239 |
| 361 | 20230904 | 133300 | 5168244400 | 53300 | 53300 | 53300 | 53300 | 211 |
| 362 | 20230904 | 133200 | 5156998100 | 53300 | 53300 | 53300 | 53200 | 318 |
| 363 | 20230904 | 133100 | 5140048900 | 53300 | 53200 | 53300 | 53200 | 215 |
| 364 | 20230904 | 133000 | 5128591600 | 53300 | 53200 | 53300 | 53200 | 216 |
| 365 | 20230904 | 132900 | 5117080400 | 53300 | 53300 | 53300 | 53100 | 224 |
| 366 | 20230904 | 132800 | 5105150300 | 53300 | 53200 | 53300 | 53100 | 183 |
| 367 | 20230904 | 132700 | 5095399500 | 53300 | 53200 | 53300 | 53100 | 205 |
| 368 | 20230904 | 132600 | 5084477200 | 53200 | 53200 | 53300 | 53200 | 226 |
| 369 | 20230904 | 132500 | 5072433800 | 53300 | 53200 | 53300 | 53200 | 220 |
| 370 | 20230904 | 132400 | 5060724400 | 53200 | 53300 | 53300 | 53200 | 167 |
| 371 | 20230904 | 132300 | 5051835000 | 53300 | 53300 | 53300 | 53200 | 193 |
| 372 | 20230904 | 132200 | 5041551200 | 53300 | 53300 | 53300 | 53100 | 442 |
| 373 | 20230904 | 132100 | 5017996800 | 53200 | 53300 | 53300 | 53200 | 231 |
| 374 | 20230904 | 132000 | 5005692500 | 53300 | 53200 | 53300 | 53200 | 272 |
| 375 | 20230904 | 131900 | 4991199200 | 53200 | 53200 | 53200 | 53200 | 228 |
| 376 | 20230904 | 131800 | 4979069600 | 53200 | 53200 | 53200 | 53100 | 235 |
| 377 | 20230904 | 131700 | 4966568200 | 53200 | 53200 | 53200 | 53200 | 178 |
| 378 | 20230904 | 131600 | 4957098600 | 53200 | 53200 | 53200 | 53100 | 333 |
| 379 | 20230904 | 131500 | 4939386200 | 53200 | 53200 | 53200 | 53200 | 276 |
| 380 | 20230904 | 131400 | 4924703000 | 53200 | 53100 | 53200 | 53100 | 214 |
| 381 | 20230904 | 131300 | 4913324700 | 53200 | 53200 | 53200 | 53100 | 321 |
| 382 | 20230904 | 131200 | 4896260100 | 53300 | 53300 | 53300 | 53200 | 439 |
| 383 | 20230904 | 131100 | 4872874000 | 53300 | 53300 | 53300 | 53300 | 241 |
| 384 | 20230904 | 131000 | 4860028700 | 53300 | 53300 | 53300 | 53200 | 143 |
| 385 | 20230904 | 130900 | 4852407300 | 53300 | 53300 | 53300 | 53200 | 447 |
| 386 | 20230904 | 130800 | 4828583400 | 53300 | 53300 | 53300 | 53300 | 197 |
| 387 | 20230904 | 130700 | 4818083300 | 53300 | 53200 | 53300 | 53200 | 162 |
| 388 | 20230904 | 130600 | 4809456300 | 53200 | 53200 | 53200 | 53200 | 236 |
| 389 | 20230904 | 130500 | 4796901100 | 53200 | 53300 | 53300 | 53100 | 320 |
| 390 | 20230904 | 130400 | 4779874900 | 53200 | 53200 | 53300 | 53200 | 190 |
| 391 | 20230904 | 130300 | 4769750200 | 53300 | 53300 | 53300 | 53200 | 313 |
| 392 | 20230904 | 130200 | 4753077300 | 53200 | 53200 | 53300 | 53200 | 365 |
| 393 | 20230904 | 130100 | 4733641800 | 53200 | 53200 | 53300 | 53200 | 501 |
| 394 | 20230904 | 130000 | 4706970600 | 53300 | 53200 | 53300 | 53200 | 307 |
| 395 | 20230904 | 125900 | 4690635500 | 53200 | 53200 | 53200 | 53200 | 264 |
| 396 | 20230904 | 125800 | 4676590700 | 53200 | 53200 | 53200 | 53200 | 194 |
| 397 | 20230904 | 125700 | 4666269900 | 53200 | 53100 | 53200 | 53100 | 178 |
| 398 | 20230904 | 125600 | 4656802300 | 53200 | 53200 | 53200 | 53100 | 272 |
| 399 | 20230904 | 125500 | 4642338300 | 53200 | 53200 | 53200 | 53200 | 233 |
| 400 | 20230904 | 125400 | 4629942700 | 53200 | 53200 | 53200 | 53100 | 322 |
| 401 | 20230904 | 125300 | 4612824500 | 53200 | 53200 | 53200 | 53100 | 327 |
| 402 | 20230904 | 125200 | 4595447100 | 53200 | 53200 | 53200 | 53100 | 279 |
| 403 | 20230904 | 125100 | 4580604400 | 53200 | 53200 | 53200 | 53200 | 177 |
| 404 | 20230904 | 125000 | 4571188000 | 53200 | 53300 | 53300 | 53100 | 301 |
| 405 | 20230904 | 124900 | 4555163900 | 53300 | 53300 | 53300 | 53200 | 267 |
| 406 | 20230904 | 124800 | 4540935500 | 53300 | 53300 | 53300 | 53300 | 149 |
| 407 | 20230904 | 124700 | 4532993800 | 53300 | 53300 | 53300 | 53300 | 130 |
| 408 | 20230904 | 124600 | 4526064800 | 53300 | 53200 | 53300 | 53200 | 576 |
| 409 | 20230904 | 124500 | 4495393400 | 53200 | 53200 | 53200 | 53200 | 182 |
| 410 | 20230904 | 124400 | 4485711000 | 53200 | 53200 | 53200 | 53200 | 123 |
| 411 | 20230904 | 124300 | 4479167400 | 53200 | 53200 | 53200 | 53100 | 280 |
| 412 | 20230904 | 124200 | 4464280600 | 53200 | 53200 | 53200 | 53100 | 308 |
| 413 | 20230904 | 124100 | 4447900100 | 53200 | 53200 | 53200 | 53100 | 174 |
| 414 | 20230904 | 124000 | 4438645700 | 53200 | 53200 | 53200 | 53200 | 112 |
| 415 | 20230904 | 123900 | 4432687300 | 53200 | 53200 | 53200 | 53100 | 153 |
| 416 | 20230904 | 123800 | 4424547800 | 53200 | 53100 | 53200 | 53100 | 177 |
| 417 | 20230904 | 123700 | 4415131500 | 53100 | 53200 | 53200 | 53100 | 306 |
| 418 | 20230904 | 123600 | 4398854300 | 53200 | 53100 | 53200 | 53100 | 197 |
| 419 | 20230904 | 123500 | 4388374900 | 53200 | 53200 | 53200 | 53100 | 360 |
| 420 | 20230904 | 123400 | 4369228900 | 53200 | 53200 | 53200 | 53100 | 511 |
| 421 | 20230904 | 123300 | 4342045700 | 53200 | 53200 | 53200 | 52900 | 982 |
| 422 | 20230904 | 123200 | 4289882000 | 53200 | 53200 | 53200 | 53100 | 251 |
| 423 | 20230904 | 123100 | 4276528900 | 53200 | 53200 | 53200 | 53100 | 66 |
| 424 | 20230904 | 123000 | 4273020700 | 53200 | 53200 | 53200 | 53100 | 277 |
| 425 | 20230904 | 122900 | 4258296900 | 53100 | 53200 | 53200 | 53100 | 186 |
| 426 | 20230904 | 122800 | 4248418500 | 53200 | 53200 | 53200 | 53100 | 166 |
| 427 | 20230904 | 122700 | 4239587500 | 53100 | 53100 | 53200 | 53100 | 336 |
| 428 | 20230904 | 122600 | 4221726900 | 53200 | 53100 | 53200 | 53100 | 232 |
| 429 | 20230904 | 122500 | 4209394800 | 53100 | 53100 | 53200 | 53100 | 1157 |
| 430 | 20230904 | 122400 | 4147930000 | 53100 | 53100 | 53100 | 53100 | 168 |
| 431 | 20230904 | 122300 | 4139009200 | 53100 | 53100 | 53100 | 53000 | 173 |
| 432 | 20230904 | 122200 | 4129823400 | 53100 | 53100 | 53100 | 53100 | 333 |
| 433 | 20230904 | 122100 | 4112141100 | 53000 | 53100 | 53100 | 53000 | 116 |
| 434 | 20230904 | 122000 | 4105981600 | 53100 | 53100 | 53100 | 53100 | 161 |
| 435 | 20230904 | 121900 | 4097432500 | 53100 | 53100 | 53100 | 53000 | 199 |
| 436 | 20230904 | 121800 | 4086871600 | 53100 | 53100 | 53100 | 53000 | 208 |
| 437 | 20230904 | 121700 | 4075826900 | 53100 | 53100 | 53100 | 53100 | 147 |
| 438 | 20230904 | 121600 | 4068021200 | 53100 | 53000 | 53100 | 53000 | 172 |
| 439 | 20230904 | 121500 | 4058890000 | 53100 | 53100 | 53100 | 53000 | 171 |
| 440 | 20230904 | 121400 | 4049810100 | 53100 | 53100 | 53100 | 53100 | 111 |
| 441 | 20230904 | 121300 | 4043916000 | 53100 | 53100 | 53100 | 53100 | 277 |
| 442 | 20230904 | 121200 | 4029207300 | 53100 | 53100 | 53100 | 53100 | 159 |
| 443 | 20230904 | 121100 | 4020764400 | 53100 | 53100 | 53100 | 53000 | 203 |
| 444 | 20230904 | 121000 | 4009986900 | 53100 | 53100 | 53100 | 53100 | 124 |
| 445 | 20230904 | 120900 | 4003402500 | 53100 | 53100 | 53100 | 53100 | 139 |
| 446 | 20230904 | 120800 | 3996021600 | 53100 | 53100 | 53100 | 53100 | 200 |
| 447 | 20230904 | 120700 | 3985401600 | 53100 | 53100 | 53100 | 53000 | 147 |
| 448 | 20230904 | 120600 | 3977596800 | 53100 | 53100 | 53100 | 53100 | 140 |
| 449 | 20230904 | 120500 | 3970162800 | 53100 | 53100 | 53100 | 53100 | 166 |
| 450 | 20230904 | 120400 | 3961348200 | 53100 | 53100 | 53100 | 53000 | 210 |
| 451 | 20230904 | 120300 | 3950203500 | 53100 | 53100 | 53100 | 53100 | 167 |
| 452 | 20230904 | 120200 | 3941335800 | 53100 | 53100 | 53100 | 53100 | 164 |
| 453 | 20230904 | 120100 | 3932627400 | 53100 | 53100 | 53100 | 53100 | 126 |
| 454 | 20230904 | 120000 | 3925936800 | 53100 | 53100 | 53100 | 53100 | 255 |
| 455 | 20230904 | 115900 | 3912396300 | 53000 | 53100 | 53100 | 53000 | 171 |
| 456 | 20230904 | 115800 | 3903328000 | 53000 | 53000 | 53100 | 52900 | 224 |
| 457 | 20230904 | 115700 | 3891452300 | 53000 | 53000 | 53000 | 52900 | 175 |
| 458 | 20230904 | 115600 | 3882177500 | 52900 | 53000 | 53000 | 52900 | 163 |
| 459 | 20230904 | 115500 | 3873538600 | 53000 | 53000 | 53000 | 52900 | 162 |
| 460 | 20230904 | 115400 | 3864952800 | 53000 | 53000 | 53000 | 52900 | 248 |
| 461 | 20230904 | 115300 | 3851809100 | 53000 | 53000 | 53000 | 52900 | 182 |
| 462 | 20230904 | 115200 | 3842163600 | 53000 | 53000 | 53000 | 52900 | 177 |
| 463 | 20230904 | 115100 | 3832783700 | 53000 | 53000 | 53000 | 53000 | 174 |
| 464 | 20230904 | 115000 | 3823561700 | 53000 | 53000 | 53000 | 52900 | 135 |
| 465 | 20230904 | 114900 | 3816407000 | 52900 | 53000 | 53000 | 52900 | 161 |
| 466 | 20230904 | 114800 | 3807874100 | 53000 | 52900 | 53000 | 52900 | 251 |
| 467 | 20230904 | 114700 | 3794579100 | 53000 | 53000 | 53000 | 53000 | 148 |
| 468 | 20230904 | 114600 | 3786735100 | 53000 | 53000 | 53000 | 53000 | 141 |
| 469 | 20230904 | 114500 | 3779262100 | 53000 | 53000 | 53000 | 52900 | 381 |
| 470 | 20230904 | 114400 | 3759089200 | 53000 | 53000 | 53000 | 52900 | 166 |
| 471 | 20230904 | 114300 | 3750291300 | 53000 | 53000 | 53000 | 53000 | 166 |
| 472 | 20230904 | 114200 | 3741493300 | 53000 | 53000 | 53000 | 52900 | 187 |
| 473 | 20230904 | 114100 | 3731582400 | 53000 | 53000 | 53000 | 53000 | 171 |
| 474 | 20230904 | 114000 | 3722519400 | 53000 | 52900 | 53000 | 52900 | 167 |
| 475 | 20230904 | 113900 | 3713672400 | 53000 | 52900 | 53000 | 52900 | 166 |
| 476 | 20230904 | 113800 | 3704878000 | 52900 | 52900 | 52900 | 52900 | 205 |
| 477 | 20230904 | 113700 | 3694033500 | 52900 | 52900 | 53000 | 52900 | 348 |
| 478 | 20230904 | 113600 | 3675622300 | 52900 | 52900 | 52900 | 52900 | 142 |
| 479 | 20230904 | 113500 | 3668110500 | 52900 | 52900 | 52900 | 52800 | 170 |
| 480 | 20230904 | 113400 | 3659117800 | 52900 | 52900 | 52900 | 52800 | 477 |
| 481 | 20230904 | 113300 | 3633886200 | 52900 | 52900 | 52900 | 52900 | 125 |
| 482 | 20230904 | 113200 | 3627273700 | 52900 | 52900 | 52900 | 52800 | 164 |
| 483 | 20230904 | 113100 | 3618598200 | 52900 | 52900 | 52900 | 52800 | 252 |
| 484 | 20230904 | 113000 | 3605270500 | 52900 | 52900 | 52900 | 52800 | 181 |
| 485 | 20230904 | 112900 | 3595695700 | 52900 | 52900 | 52900 | 52900 | 148 |
| 486 | 20230904 | 112800 | 3587866500 | 52900 | 52900 | 52900 | 52900 | 217 |
| 487 | 20230904 | 112700 | 3576387200 | 52900 | 52900 | 52900 | 52900 | 121 |
| 488 | 20230904 | 112600 | 3569986300 | 52900 | 52900 | 52900 | 52900 | 264 |
| 489 | 20230904 | 112500 | 3556020700 | 52900 | 52900 | 52900 | 52800 | 189 |
| 490 | 20230904 | 112400 | 3546023100 | 52900 | 52900 | 52900 | 52800 | 146 |
| 491 | 20230904 | 112300 | 3538299800 | 52900 | 52900 | 52900 | 52900 | 168 |
| 492 | 20230904 | 112200 | 3529412600 | 52900 | 52900 | 52900 | 52800 | 158 |
| 493 | 20230904 | 112100 | 3521056400 | 52900 | 52900 | 53000 | 52900 | 263 |
| 494 | 20230904 | 112000 | 3507139400 | 52900 | 52900 | 52900 | 52800 | 197 |
| 495 | 20230904 | 111900 | 3496718300 | 52900 | 52900 | 52900 | 52800 | 145 |
| 496 | 20230904 | 111800 | 3489048300 | 53000 | 52900 | 53000 | 52800 | 185 |
| 497 | 20230904 | 111700 | 3479261200 | 52900 | 52800 | 52900 | 52800 | 163 |
| 498 | 20230904 | 111600 | 3470638600 | 52900 | 52700 | 52900 | 52700 | 361 |
| 499 | 20230904 | 111500 | 3451541900 | 52900 | 53000 | 53000 | 52800 | 494 |
| 500 | 20230904 | 111400 | 3425427100 | 53000 | 53000 | 53000 | 52900 | 303 |
| 501 | 20230904 | 111300 | 3409384400 | 53000 | 52900 | 53000 | 52900 | 182 |
| 502 | 20230904 | 111200 | 3399738600 | 53000 | 52900 | 53000 | 52900 | 208 |
| 503 | 20230904 | 111100 | 3388730600 | 53000 | 53000 | 53000 | 52900 | 323 |
| 504 | 20230904 | 111000 | 3371621700 | 53000 | 53000 | 53000 | 52900 | 241 |
| 505 | 20230904 | 110900 | 3358849300 | 53000 | 53000 | 53000 | 52500 | 1149 |
| 506 | 20230904 | 110800 | 3298194900 | 53000 | 53100 | 53100 | 52800 | 834 |
| 507 | 20230904 | 110700 | 3254028200 | 53100 | 53200 | 53200 | 53000 | 613 |
| 508 | 20230904 | 110600 | 3221491500 | 53200 | 53200 | 53200 | 53100 | 269 |
| 509 | 20230904 | 110500 | 3207181300 | 53200 | 53200 | 53200 | 53100 | 230 |
| 510 | 20230904 | 110400 | 3194945600 | 53200 | 53200 | 53200 | 53100 | 314 |
| 511 | 20230904 | 110300 | 3178241100 | 53200 | 53100 | 53200 | 53100 | 300 |
| 512 | 20230904 | 110200 | 3162281400 | 53200 | 53200 | 53200 | 53100 | 319 |
| 513 | 20230904 | 110100 | 3145316600 | 53200 | 53200 | 53200 | 53100 | 367 |
| 514 | 20230904 | 110000 | 3125795200 | 53200 | 53200 | 53200 | 53100 | 250 |
| 515 | 20230904 | 105900 | 3112497500 | 53200 | 53200 | 53200 | 53100 | 407 |
| 516 | 20230904 | 105800 | 3090849100 | 53100 | 53200 | 53200 | 53100 | 568 |
| 517 | 20230904 | 105700 | 3060656700 | 53200 | 53200 | 53200 | 53100 | 256 |
| 518 | 20230904 | 105600 | 3047040200 | 53200 | 53200 | 53200 | 53100 | 304 |
| 519 | 20230904 | 105500 | 3030867500 | 53200 | 53200 | 53200 | 53100 | 311 |
| 520 | 20230904 | 105400 | 3014323500 | 53100 | 53100 | 53200 | 53100 | 611 |
| 521 | 20230904 | 105300 | 2981854300 | 53100 | 53100 | 53100 | 53100 | 344 |
| 522 | 20230904 | 105200 | 2963587900 | 53100 | 53100 | 53100 | 53000 | 231 |
| 523 | 20230904 | 105100 | 2951321900 | 53000 | 53100 | 53100 | 53000 | 566 |
| 524 | 20230904 | 105000 | 2921280900 | 53100 | 53000 | 53100 | 53000 | 356 |
| 525 | 20230904 | 104900 | 2902391700 | 53000 | 53100 | 53100 | 53000 | 273 |
| 526 | 20230904 | 104800 | 2887896400 | 53100 | 53100 | 53100 | 53000 | 224 |
| 527 | 20230904 | 104700 | 2876002100 | 53100 | 53100 | 53100 | 53000 | 316 |
| 528 | 20230904 | 104600 | 2859223000 | 53000 | 53100 | 53100 | 53000 | 304 |
| 529 | 20230904 | 104500 | 2843088500 | 53100 | 53100 | 53100 | 53000 | 244 |
| 530 | 20230904 | 104400 | 2830132300 | 53100 | 53100 | 53100 | 53000 | 301 |
| 531 | 20230904 | 104300 | 2814149700 | 53100 | 53000 | 53100 | 53000 | 472 |
| 532 | 20230904 | 104200 | 2789129800 | 53000 | 53000 | 53000 | 52900 | 276 |
| 533 | 20230904 | 104100 | 2774501900 | 53000 | 53000 | 53000 | 52900 | 294 |
| 534 | 20230904 | 104000 | 2758923500 | 52900 | 52900 | 53000 | 52900 | 346 |
| 535 | 20230904 | 103900 | 2740607000 | 53000 | 53000 | 53100 | 52900 | 434 |
| 536 | 20230904 | 103800 | 2717607100 | 53100 | 53100 | 53100 | 53000 | 163 |
| 537 | 20230904 | 103700 | 2708952000 | 53100 | 53100 | 53100 | 53000 | 201 |
| 538 | 20230904 | 103600 | 2698279200 | 53100 | 53200 | 53200 | 53000 | 214 |
| 539 | 20230904 | 103500 | 2686916800 | 53200 | 53100 | 53200 | 53100 | 343 |
| 540 | 20230904 | 103400 | 2668682300 | 53100 | 53100 | 53200 | 53100 | 464 |
| 541 | 20230904 | 103300 | 2644028400 | 53100 | 53200 | 53200 | 53100 | 679 |
| 542 | 20230904 | 103200 | 2607912100 | 53200 | 53100 | 53200 | 53100 | 203 |
| 543 | 20230904 | 103100 | 2597116000 | 53200 | 53200 | 53200 | 53100 | 411 |
| 544 | 20230904 | 103000 | 2575276000 | 53100 | 53100 | 53200 | 53100 | 262 |
| 545 | 20230904 | 102900 | 2561340100 | 53200 | 53000 | 53200 | 53000 | 72 |
| 546 | 20230904 | 102800 | 2557511200 | 53200 | 53100 | 53200 | 53100 | 494 |
| 547 | 20230904 | 102700 | 2531258200 | 53200 | 53200 | 53200 | 53000 | 445 |
| 548 | 20230904 | 102600 | 2507617200 | 53200 | 53200 | 53200 | 53100 | 214 |
| 549 | 20230904 | 102500 | 2496232700 | 53200 | 53100 | 53200 | 53100 | 234 |
| 550 | 20230904 | 102400 | 2483792100 | 53100 | 53100 | 53200 | 53100 | 203 |
| 551 | 20230904 | 102300 | 2472997200 | 53100 | 53100 | 53200 | 53100 | 153 |
| 552 | 20230904 | 102200 | 2464858200 | 53200 | 53200 | 53200 | 53100 | 274 |
| 553 | 20230904 | 102100 | 2450291400 | 53200 | 53100 | 53200 | 53000 | 2260 |
| 554 | 20230904 | 102000 | 2330237600 | 53100 | 53100 | 53100 | 53000 | 136 |
| 555 | 20230904 | 101900 | 2323016600 | 53000 | 53000 | 53100 | 53000 | 4482 |
| 556 | 20230904 | 101800 | 2085262700 | 53000 | 52800 | 53000 | 52800 | 1250 |
| 557 | 20230904 | 101700 | 2019124400 | 52900 | 52900 | 53000 | 52800 | 865 |
| 558 | 20230904 | 101600 | 1973376500 | 53000 | 53000 | 53000 | 52900 | 620 |
| 559 | 20230904 | 101500 | 1940526800 | 53000 | 53000 | 53000 | 52900 | 292 |
| 560 | 20230904 | 101400 | 1925063600 | 53000 | 53000 | 53000 | 52900 | 486 |
| 561 | 20230904 | 101300 | 1899308900 | 53000 | 52900 | 53000 | 52900 | 549 |
| 562 | 20230904 | 101200 | 1870216600 | 52900 | 52900 | 53000 | 52900 | 214 |
| 563 | 20230904 | 101100 | 1858876400 | 53000 | 52900 | 53000 | 52800 | 820 |
| 564 | 20230904 | 101000 | 1815507600 | 52900 | 52900 | 52900 | 52800 | 245 |
| 565 | 20230904 | 100900 | 1802547200 | 52900 | 52900 | 52900 | 52800 | 232 |
| 566 | 20230904 | 100800 | 1790274700 | 52900 | 52800 | 52900 | 52800 | 272 |
| 567 | 20230904 | 100700 | 1775893400 | 52800 | 52900 | 52900 | 52800 | 199 |
| 568 | 20230904 | 100600 | 1765367100 | 52900 | 52900 | 52900 | 52800 | 121 |
| 569 | 20230904 | 100500 | 1758966500 | 52900 | 52800 | 52900 | 52800 | 249 |
| 570 | 20230904 | 100400 | 1745795800 | 52900 | 52900 | 52900 | 52900 | 159 |
| 571 | 20230904 | 100300 | 1737384700 | 52900 | 52800 | 52900 | 52800 | 388 |
| 572 | 20230904 | 100200 | 1716870000 | 52900 | 52900 | 52900 | 52800 | 346 |
| 573 | 20230904 | 100100 | 1698588600 | 52900 | 52900 | 52900 | 52800 | 197 |
| 574 | 20230904 | 100000 | 1688171600 | 52900 | 52900 | 52900 | 52800 | 221 |
| 575 | 20230904 | 095900 | 1676481800 | 52900 | 52800 | 52900 | 52800 | 247 |
| 576 | 20230904 | 095800 | 1663425700 | 52800 | 52900 | 52900 | 52800 | 371 |
| 577 | 20230904 | 095700 | 1643811600 | 52900 | 52800 | 52900 | 52700 | 1022 |
| 578 | 20230904 | 095600 | 1589848100 | 52800 | 52800 | 52800 | 52700 | 224 |
| 579 | 20230904 | 095500 | 1578021300 | 52800 | 52600 | 52800 | 52600 | 582 |
| 580 | 20230904 | 095400 | 1547353500 | 52700 | 52700 | 52700 | 52600 | 161 |
| 581 | 20230904 | 095300 | 1538871200 | 52700 | 52700 | 52700 | 52600 | 451 |
| 582 | 20230904 | 095200 | 1515130800 | 52600 | 52700 | 52700 | 52600 | 642 |
| 583 | 20230904 | 095100 | 1481348300 | 52700 | 52700 | 52700 | 52600 | 131 |
| 584 | 20230904 | 095000 | 1474444800 | 52700 | 52700 | 52700 | 52700 | 175 |
| 585 | 20230904 | 094900 | 1465222300 | 52700 | 52700 | 52700 | 52600 | 208 |
| 586 | 20230904 | 094800 | 1454261000 | 52700 | 52600 | 52700 | 52600 | 112 |
| 587 | 20230904 | 094700 | 1448358900 | 52700 | 52700 | 52700 | 52600 | 239 |
| 588 | 20230904 | 094600 | 1435764100 | 52700 | 52700 | 52700 | 52600 | 162 |
| 589 | 20230904 | 094500 | 1427226900 | 52600 | 52700 | 52700 | 52600 | 164 |
| 590 | 20230904 | 094400 | 1418587700 | 52700 | 52600 | 52700 | 52600 | 266 |
| 591 | 20230904 | 094300 | 1404570600 | 52700 | 52700 | 52700 | 52600 | 269 |
| 592 | 20230904 | 094200 | 1390395300 | 52800 | 52700 | 52800 | 52700 | 187 |
| 593 | 20230904 | 094100 | 1380523000 | 52700 | 52700 | 52800 | 52700 | 638 |
| 594 | 20230904 | 094000 | 1346889200 | 52800 | 52700 | 52800 | 52700 | 271 |
| 595 | 20230904 | 093900 | 1332595500 | 52800 | 52800 | 52800 | 52800 | 187 |
| 596 | 20230904 | 093800 | 1322721900 | 52800 | 52800 | 52900 | 52800 | 231 |
| 597 | 20230904 | 093700 | 1310520000 | 52900 | 52800 | 52900 | 52800 | 103 |
| 598 | 20230904 | 093600 | 1305073100 | 52900 | 52700 | 52900 | 52700 | 1038 |
| 599 | 20230904 | 093500 | 1250244900 | 52800 | 52700 | 52800 | 52600 | 2505 |
| 600 | 20230904 | 093400 | 1118212600 | 52600 | 52700 | 52700 | 52600 | 254 |
| 601 | 20230904 | 093300 | 1104841200 | 52600 | 52600 | 52700 | 52500 | 1737 |
| 602 | 20230904 | 093200 | 1013469200 | 52600 | 52600 | 52600 | 52400 | 208 |
| 603 | 20230904 | 093100 | 1002549500 | 52500 | 52600 | 52600 | 52500 | 159 |
| 604 | 20230904 | 093000 | 994192000 | 52600 | 52400 | 52600 | 52400 | 238 |
| 605 | 20230904 | 092900 | 981697100 | 52500 | 52400 | 52500 | 52400 | 1056 |
| 606 | 20230904 | 092800 | 926361000 | 52400 | 52300 | 52400 | 52300 | 105 |
| 607 | 20230904 | 092700 | 920859400 | 52400 | 52500 | 52500 | 52200 | 1904 |
| 608 | 20230904 | 092600 | 820998300 | 52600 | 52600 | 52600 | 52600 | 112 |
| 609 | 20230904 | 092500 | 815107100 | 52600 | 52500 | 52600 | 52500 | 124 |
| 610 | 20230904 | 092400 | 808586200 | 52600 | 52600 | 52600 | 52600 | 131 |
| 611 | 20230904 | 092300 | 801695600 | 52600 | 52500 | 52600 | 52500 | 256 |
| 612 | 20230904 | 092200 | 788242700 | 52600 | 52600 | 52600 | 52500 | 200 |
| 613 | 20230904 | 092100 | 777724300 | 52600 | 52500 | 52700 | 52500 | 606 |
| 614 | 20230904 | 092000 | 745847100 | 52600 | 52400 | 52600 | 52400 | 1383 |
| 615 | 20230904 | 091900 | 673249300 | 52400 | 52300 | 52500 | 52300 | 1031 |
| 616 | 20230904 | 091800 | 619226800 | 52400 | 52300 | 52400 | 52300 | 858 |
| 617 | 20230904 | 091700 | 574342700 | 52300 | 52300 | 52300 | 52300 | 181 |
| 618 | 20230904 | 091600 | 564876400 | 52200 | 52200 | 52200 | 52100 | 318 |
| 619 | 20230904 | 091500 | 548278800 | 52200 | 52300 | 52300 | 52200 | 401 |
| 620 | 20230904 | 091400 | 527333400 | 52400 | 52300 | 52400 | 52300 | 668 |
| 621 | 20230904 | 091300 | 492381600 | 52300 | 52100 | 52300 | 52100 | 1214 |
| 622 | 20230904 | 091200 | 429061100 | 52100 | 52000 | 52100 | 52000 | 115 |
| 623 | 20230904 | 091100 | 423076600 | 52000 | 52100 | 52100 | 52000 | 331 |
| 624 | 20230904 | 091000 | 405853700 | 52100 | 52100 | 52100 | 52000 | 141 |
| 625 | 20230904 | 090900 | 398511600 | 52100 | 52000 | 52100 | 51900 | 293 |
| 626 | 20230904 | 090800 | 383278300 | 52000 | 52000 | 52000 | 52000 | 90 |
| 627 | 20230904 | 090700 | 378598300 | 51900 | 52000 | 52000 | 51900 | 273 |
| 628 | 20230904 | 090600 | 364408800 | 52000 | 52000 | 52000 | 52000 | 171 |
| 629 | 20230904 | 090500 | 355516800 | 51900 | 51900 | 51900 | 51900 | 48 |
| 630 | 20230904 | 090400 | 353025600 | 51800 | 51800 | 52000 | 51800 | 990 |
| 631 | 20230904 | 090300 | 301686800 | 51800 | 52000 | 52000 | 51800 | 294 |
| 632 | 20230904 | 090200 | 286416100 | 52000 | 51500 | 52000 | 51500 | 3532 |
| 633 | 20230904 | 090100 | 103666100 | 51800 | 51500 | 51800 | 51400 | 554 |
| 634 | 20230904 | 090000 | 75140800 | 51500 | 51500 | 51600 | 51500 | 1459 |