34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230904 | 193500 | 6529375600 | 83500 | 83500 | 83500 | 83500 | 5487 |
| 3 | 20230904 | 193400 | 6529375600 | 83500 | 83500 | 83500 | 83500 | 0 |
| 4 | 20230904 | 193300 | 6529375600 | 83500 | 83500 | 83500 | 83500 | 0 |
| 5 | 20230904 | 193200 | 6529375600 | 83500 | 83500 | 83500 | 83500 | 0 |
| 6 | 20230904 | 193100 | 6529375600 | 83500 | 83500 | 83500 | 83500 | 0 |
| 7 | 20230904 | 193000 | 6529375600 | 83500 | 83500 | 83500 | 83500 | 0 |
| 8 | 20230904 | 192900 | 6529375600 | 83500 | 83500 | 83500 | 83500 | 0 |
| 9 | 20230904 | 192800 | 6529375600 | 83500 | 83500 | 83500 | 83500 | 0 |
| 10 | 20230904 | 192700 | 6529375600 | 83500 | 83500 | 83500 | 83500 | 0 |
| 11 | 20230904 | 192600 | 6529375600 | 83500 | 83500 | 83500 | 83500 | 0 |
| 12 | 20230904 | 192500 | 6529375600 | 83500 | 83500 | 83500 | 83500 | 0 |
| 13 | 20230904 | 192400 | 6529375600 | 83500 | 83500 | 83500 | 83500 | 0 |
| 14 | 20230904 | 192300 | 6529375600 | 83500 | 83500 | 83500 | 83500 | 0 |
| 15 | 20230904 | 192200 | 6529375600 | 83500 | 83500 | 83500 | 83500 | 0 |
| 16 | 20230904 | 192100 | 6529375600 | 83500 | 83500 | 83500 | 83500 | 0 |
| 17 | 20230904 | 192000 | 6529375600 | 83500 | 83500 | 83500 | 83500 | 0 |
| 18 | 20230904 | 191900 | 6529375600 | 83500 | 83500 | 83500 | 83500 | 0 |
| 19 | 20230904 | 191800 | 6529375600 | 83500 | 83500 | 83500 | 83500 | 0 |
| 20 | 20230904 | 191700 | 6529375600 | 83500 | 83500 | 83500 | 83500 | 0 |
| 21 | 20230904 | 191600 | 6529375600 | 83500 | 83500 | 83500 | 83500 | 0 |
| 22 | 20230904 | 191500 | 6529375600 | 83500 | 83500 | 83500 | 83500 | 0 |
| 23 | 20230904 | 191400 | 6529375600 | 83500 | 83500 | 83500 | 83500 | 0 |
| 24 | 20230904 | 191300 | 6529375600 | 83500 | 83500 | 83500 | 83500 | 0 |
| 25 | 20230904 | 191200 | 6529375600 | 83500 | 83500 | 83500 | 83500 | 0 |
| 26 | 20230904 | 191100 | 6529375600 | 83500 | 83500 | 83500 | 83500 | 0 |
| 27 | 20230904 | 191000 | 6529375600 | 83500 | 83500 | 83500 | 83500 | 0 |
| 28 | 20230904 | 190900 | 6529375600 | 83500 | 83500 | 83500 | 83500 | 0 |
| 29 | 20230904 | 190800 | 6529375600 | 83500 | 83500 | 83500 | 83500 | 0 |
| 30 | 20230904 | 190700 | 6529375600 | 83500 | 83500 | 83500 | 83500 | 0 |
| 31 | 20230904 | 190600 | 6529375600 | 83500 | 83500 | 83500 | 83500 | 0 |
| 32 | 20230904 | 190500 | 6529375600 | 83500 | 83500 | 83500 | 83500 | 5487 |
| 33 | 20230904 | 190400 | 6529375600 | 83500 | 83500 | 83500 | 83500 | 0 |
| 34 | 20230904 | 190300 | 6529375600 | 83500 | 83500 | 83500 | 83500 | 0 |
| 35 | 20230904 | 190200 | 6529375600 | 83500 | 83500 | 83500 | 83500 | 0 |
| 36 | 20230904 | 190100 | 6529375600 | 83500 | 83500 | 83500 | 83500 | 0 |
| 37 | 20230904 | 190000 | 6529375600 | 83500 | 83500 | 83500 | 83500 | 0 |
| 38 | 20230904 | 185900 | 6529375600 | 83500 | 83500 | 83500 | 83500 | 0 |
| 39 | 20230904 | 185800 | 6529375600 | 83500 | 83500 | 83500 | 83500 | 0 |
| 40 | 20230904 | 185700 | 6529375600 | 83500 | 83500 | 83500 | 83500 | 0 |
| 41 | 20230904 | 185600 | 6529375600 | 83500 | 83500 | 83500 | 83500 | 0 |
| 42 | 20230904 | 185500 | 6529375600 | 83500 | 83500 | 83500 | 83500 | 0 |
| 43 | 20230904 | 185400 | 6529375600 | 83500 | 83500 | 83500 | 83500 | 0 |
| 44 | 20230904 | 185300 | 6529375600 | 83500 | 83500 | 83500 | 83500 | 0 |
| 45 | 20230904 | 185200 | 6529375600 | 83500 | 83500 | 83500 | 83500 | 0 |
| 46 | 20230904 | 185100 | 6529375600 | 83500 | 83500 | 83500 | 83500 | 0 |
| 47 | 20230904 | 185000 | 6529375600 | 83500 | 83500 | 83500 | 83500 | 0 |
| 48 | 20230904 | 184900 | 6529375600 | 83500 | 83500 | 83500 | 83500 | 0 |
| 49 | 20230904 | 184800 | 6529375600 | 83500 | 83500 | 83500 | 83500 | 0 |
| 50 | 20230904 | 184700 | 6529375600 | 83500 | 83500 | 83500 | 83500 | 0 |
| 51 | 20230904 | 184600 | 6529375600 | 83500 | 83500 | 83500 | 83500 | 0 |
| 52 | 20230904 | 184500 | 6529375600 | 83500 | 83500 | 83500 | 83500 | 0 |
| 53 | 20230904 | 184400 | 6529375600 | 83500 | 83500 | 83500 | 83500 | 0 |
| 54 | 20230904 | 184300 | 6529375600 | 83500 | 83500 | 83500 | 83500 | 0 |
| 55 | 20230904 | 184200 | 6529375600 | 83500 | 83500 | 83500 | 83500 | 0 |
| 56 | 20230904 | 184100 | 6529375600 | 83500 | 83500 | 83500 | 83500 | 0 |
| 57 | 20230904 | 184000 | 6529375600 | 83500 | 83500 | 83500 | 83500 | 0 |
| 58 | 20230904 | 183900 | 6529375600 | 83500 | 83500 | 83500 | 83500 | 0 |
| 59 | 20230904 | 183800 | 6529375600 | 83500 | 83500 | 83500 | 83500 | 0 |
| 60 | 20230904 | 183700 | 6529375600 | 83500 | 83500 | 83500 | 83500 | 0 |
| 61 | 20230904 | 183600 | 6529375600 | 83500 | 83500 | 83500 | 83500 | 0 |
| 62 | 20230904 | 183500 | 6529375600 | 83500 | 83500 | 83500 | 83500 | 5487 |
| 63 | 20230904 | 183400 | 6529375600 | 83500 | 83500 | 83500 | 83500 | 0 |
| 64 | 20230904 | 183300 | 6529375600 | 83500 | 83500 | 83500 | 83500 | 0 |
| 65 | 20230904 | 183200 | 6529375600 | 83500 | 83500 | 83500 | 83500 | 0 |
| 66 | 20230904 | 183100 | 6529375600 | 83500 | 83500 | 83500 | 83500 | 0 |
| 67 | 20230904 | 183000 | 6529375600 | 83500 | 83500 | 83500 | 83500 | 0 |
| 68 | 20230904 | 182900 | 6529375600 | 83500 | 83500 | 83500 | 83500 | 0 |
| 69 | 20230904 | 182800 | 6529375600 | 83500 | 83500 | 83500 | 83500 | 0 |
| 70 | 20230904 | 182700 | 6529375600 | 83500 | 83500 | 83500 | 83500 | 0 |
| 71 | 20230904 | 182600 | 6529375600 | 83500 | 83500 | 83500 | 83500 | 0 |
| 72 | 20230904 | 182500 | 6529375600 | 83500 | 83500 | 83500 | 83500 | 0 |
| 73 | 20230904 | 182400 | 6529375600 | 83500 | 83500 | 83500 | 83500 | 0 |
| 74 | 20230904 | 182300 | 6529375600 | 83500 | 83500 | 83500 | 83500 | 0 |
| 75 | 20230904 | 182200 | 6529375600 | 83500 | 83500 | 83500 | 83500 | 0 |
| 76 | 20230904 | 182100 | 6529375600 | 83500 | 83500 | 83500 | 83500 | 0 |
| 77 | 20230904 | 182000 | 6529375600 | 83500 | 83500 | 83500 | 83500 | 0 |
| 78 | 20230904 | 181900 | 6529375600 | 83500 | 83500 | 83500 | 83500 | 0 |
| 79 | 20230904 | 181800 | 6529375600 | 83500 | 83500 | 83500 | 83500 | 0 |
| 80 | 20230904 | 181700 | 6529375600 | 83500 | 83500 | 83500 | 83500 | 0 |
| 81 | 20230904 | 181600 | 6529375600 | 83500 | 83500 | 83500 | 83500 | 0 |
| 82 | 20230904 | 181500 | 6529375600 | 83500 | 83500 | 83500 | 83500 | 0 |
| 83 | 20230904 | 181400 | 6529375600 | 83500 | 83500 | 83500 | 83500 | 0 |
| 84 | 20230904 | 181300 | 6529375600 | 83500 | 83500 | 83500 | 83500 | 0 |
| 85 | 20230904 | 181200 | 6529375600 | 83500 | 83500 | 83500 | 83500 | 0 |
| 86 | 20230904 | 181100 | 6529375600 | 83500 | 83500 | 83500 | 83500 | 0 |
| 87 | 20230904 | 181000 | 6529375600 | 83500 | 83500 | 83500 | 83500 | 0 |
| 88 | 20230904 | 180900 | 6529375600 | 83500 | 83500 | 83500 | 83500 | 0 |
| 89 | 20230904 | 180800 | 6529375600 | 83500 | 83500 | 83500 | 83500 | 0 |
| 90 | 20230904 | 180700 | 6529375600 | 83500 | 83500 | 83500 | 83500 | 0 |
| 91 | 20230904 | 180600 | 6529375600 | 83500 | 83500 | 83500 | 83500 | 0 |
| 92 | 20230904 | 180500 | 6529375600 | 83500 | 83500 | 83500 | 83500 | 5487 |
| 93 | 20230904 | 180400 | 6529375600 | 83500 | 83500 | 83500 | 83500 | 0 |
| 94 | 20230904 | 180300 | 6529375600 | 83500 | 83500 | 83500 | 83500 | 0 |
| 95 | 20230904 | 180200 | 6529375600 | 83500 | 83500 | 83500 | 83500 | 0 |
| 96 | 20230904 | 180100 | 6529375600 | 83500 | 83500 | 83500 | 83500 | 0 |
| 97 | 20230904 | 180000 | 6529375600 | 83500 | 83500 | 83500 | 83500 | 0 |
| 98 | 20230904 | 175900 | 6529375600 | 83500 | 83500 | 83500 | 83500 | 0 |
| 99 | 20230904 | 175800 | 6529375600 | 83500 | 83500 | 83500 | 83500 | 0 |
| 100 | 20230904 | 175700 | 6529375600 | 83500 | 83500 | 83500 | 83500 | 0 |
| 101 | 20230904 | 175600 | 6529375600 | 83500 | 83500 | 83500 | 83500 | 0 |
| 102 | 20230904 | 175500 | 6529375600 | 83500 | 83500 | 83500 | 83500 | 0 |
| 103 | 20230904 | 175400 | 6529375600 | 83500 | 83500 | 83500 | 83500 | 0 |
| 104 | 20230904 | 175300 | 6529375600 | 83500 | 83500 | 83500 | 83500 | 0 |
| 105 | 20230904 | 175200 | 6529375600 | 83500 | 83500 | 83500 | 83500 | 0 |
| 106 | 20230904 | 175100 | 6529375600 | 83500 | 83500 | 83500 | 83500 | 0 |
| 107 | 20230904 | 175000 | 6529375600 | 83500 | 83500 | 83500 | 83500 | 0 |
| 108 | 20230904 | 174900 | 6529375600 | 83500 | 83500 | 83500 | 83500 | 0 |
| 109 | 20230904 | 174800 | 6529375600 | 83500 | 83500 | 83500 | 83500 | 0 |
| 110 | 20230904 | 174700 | 6529375600 | 83500 | 83500 | 83500 | 83500 | 0 |
| 111 | 20230904 | 174600 | 6529375600 | 83500 | 83500 | 83500 | 83500 | 0 |
| 112 | 20230904 | 174500 | 6529375600 | 83500 | 83500 | 83500 | 83500 | 0 |
| 113 | 20230904 | 174400 | 6529375600 | 83500 | 83500 | 83500 | 83500 | 0 |
| 114 | 20230904 | 174300 | 6529375600 | 83500 | 83500 | 83500 | 83500 | 0 |
| 115 | 20230904 | 174200 | 6529375600 | 83500 | 83500 | 83500 | 83500 | 0 |
| 116 | 20230904 | 174100 | 6529375600 | 83500 | 83500 | 83500 | 83500 | 0 |
| 117 | 20230904 | 174000 | 6529375600 | 83500 | 83500 | 83500 | 83500 | 0 |
| 118 | 20230904 | 173900 | 6529375600 | 83500 | 83500 | 83500 | 83500 | 0 |
| 119 | 20230904 | 173800 | 6529375600 | 83500 | 83500 | 83500 | 83500 | 0 |
| 120 | 20230904 | 173700 | 6529375600 | 83500 | 83500 | 83500 | 83500 | 0 |
| 121 | 20230904 | 173600 | 6529375600 | 83500 | 83500 | 83500 | 83500 | 0 |
| 122 | 20230904 | 173500 | 6529375600 | 83500 | 83500 | 83500 | 83500 | 5487 |
| 123 | 20230904 | 173400 | 6529375600 | 83500 | 83500 | 83500 | 83500 | 0 |
| 124 | 20230904 | 173300 | 6529375600 | 83500 | 83500 | 83500 | 83500 | 0 |
| 125 | 20230904 | 173200 | 6529375600 | 83500 | 83500 | 83500 | 83500 | 0 |
| 126 | 20230904 | 173100 | 6529375600 | 83500 | 83500 | 83500 | 83500 | 0 |
| 127 | 20230904 | 173000 | 6529375600 | 83500 | 83500 | 83500 | 83500 | 0 |
| 128 | 20230904 | 172900 | 6529375600 | 83500 | 83500 | 83500 | 83500 | 0 |
| 129 | 20230904 | 172800 | 6529375600 | 83500 | 83500 | 83500 | 83500 | 0 |
| 130 | 20230904 | 172700 | 6529375600 | 83500 | 83500 | 83500 | 83500 | 0 |
| 131 | 20230904 | 172600 | 6529375600 | 83500 | 83500 | 83500 | 83500 | 0 |
| 132 | 20230904 | 172500 | 6529375600 | 83500 | 83500 | 83500 | 83500 | 0 |
| 133 | 20230904 | 172400 | 6529375600 | 83500 | 83500 | 83500 | 83500 | 0 |
| 134 | 20230904 | 172300 | 6529375600 | 83500 | 83500 | 83500 | 83500 | 0 |
| 135 | 20230904 | 172200 | 6529375600 | 83500 | 83500 | 83500 | 83500 | 0 |
| 136 | 20230904 | 172100 | 6529375600 | 83500 | 83500 | 83500 | 83500 | 0 |
| 137 | 20230904 | 172000 | 6529375600 | 83500 | 83500 | 83500 | 83500 | 0 |
| 138 | 20230904 | 171900 | 6529375600 | 83500 | 83500 | 83500 | 83500 | 0 |
| 139 | 20230904 | 171800 | 6529375600 | 83500 | 83500 | 83500 | 83500 | 0 |
| 140 | 20230904 | 171700 | 6529375600 | 83500 | 83500 | 83500 | 83500 | 0 |
| 141 | 20230904 | 171600 | 6529375600 | 83500 | 83500 | 83500 | 83500 | 0 |
| 142 | 20230904 | 171500 | 6529375600 | 83500 | 83500 | 83500 | 83500 | 0 |
| 143 | 20230904 | 171400 | 6529375600 | 83500 | 83500 | 83500 | 83500 | 0 |
| 144 | 20230904 | 171300 | 6529375600 | 83500 | 83500 | 83500 | 83500 | 0 |
| 145 | 20230904 | 171200 | 6529375600 | 83500 | 83500 | 83500 | 83500 | 0 |
| 146 | 20230904 | 171100 | 6529375600 | 83500 | 83500 | 83500 | 83500 | 0 |
| 147 | 20230904 | 171000 | 6529375600 | 83500 | 83500 | 83500 | 83500 | 0 |
| 148 | 20230904 | 170900 | 6529375600 | 83500 | 83500 | 83500 | 83500 | 0 |
| 149 | 20230904 | 170800 | 6529375600 | 83500 | 83500 | 83500 | 83500 | 0 |
| 150 | 20230904 | 170700 | 6529375600 | 83500 | 83500 | 83500 | 83500 | 0 |
| 151 | 20230904 | 170600 | 6529375600 | 83500 | 83500 | 83500 | 83500 | 0 |
| 152 | 20230904 | 170500 | 6529375600 | 83500 | 83500 | 83500 | 83500 | 5487 |
| 153 | 20230904 | 170400 | 6529375600 | 83500 | 83500 | 83500 | 83500 | 0 |
| 154 | 20230904 | 170300 | 6529375600 | 83500 | 83500 | 83500 | 83500 | 0 |
| 155 | 20230904 | 170200 | 6529375600 | 83500 | 83500 | 83500 | 83500 | 0 |
| 156 | 20230904 | 170100 | 6529375600 | 83500 | 83500 | 83500 | 83500 | 0 |
| 157 | 20230904 | 170000 | 6529375600 | 83500 | 83500 | 83500 | 83500 | 0 |
| 158 | 20230904 | 165900 | 6529375600 | 83500 | 83500 | 83500 | 83500 | 0 |
| 159 | 20230904 | 165800 | 6529375600 | 83500 | 83500 | 83500 | 83500 | 0 |
| 160 | 20230904 | 165700 | 6529375600 | 83500 | 83500 | 83500 | 83500 | 0 |
| 161 | 20230904 | 165600 | 6529375600 | 83500 | 83500 | 83500 | 83500 | 0 |
| 162 | 20230904 | 165500 | 6529375600 | 83500 | 83500 | 83500 | 83500 | 0 |
| 163 | 20230904 | 165400 | 6529375600 | 83500 | 83500 | 83500 | 83500 | 0 |
| 164 | 20230904 | 165300 | 6529375600 | 83500 | 83500 | 83500 | 83500 | 0 |
| 165 | 20230904 | 165200 | 6529375600 | 83500 | 83500 | 83500 | 83500 | 0 |
| 166 | 20230904 | 165100 | 6529375600 | 83500 | 83500 | 83500 | 83500 | 0 |
| 167 | 20230904 | 165000 | 6529375600 | 83500 | 83500 | 83500 | 83500 | 0 |
| 168 | 20230904 | 164900 | 6529375600 | 83500 | 83500 | 83500 | 83500 | 0 |
| 169 | 20230904 | 164800 | 6529375600 | 83500 | 83500 | 83500 | 83500 | 0 |
| 170 | 20230904 | 164700 | 6529375600 | 83500 | 83500 | 83500 | 83500 | 0 |
| 171 | 20230904 | 164600 | 6529375600 | 83500 | 83500 | 83500 | 83500 | 0 |
| 172 | 20230904 | 164500 | 6529375600 | 83500 | 83500 | 83500 | 83500 | 0 |
| 173 | 20230904 | 164400 | 6529375600 | 83500 | 83500 | 83500 | 83500 | 0 |
| 174 | 20230904 | 164300 | 6529375600 | 83500 | 83500 | 83500 | 83500 | 0 |
| 175 | 20230904 | 164200 | 6529375600 | 83500 | 83500 | 83500 | 83500 | 0 |
| 176 | 20230904 | 164100 | 6529375600 | 83500 | 83500 | 83500 | 83500 | 0 |
| 177 | 20230904 | 164000 | 6529375600 | 83500 | 83500 | 83500 | 83500 | 0 |
| 178 | 20230904 | 163900 | 6529375600 | 83500 | 83500 | 83500 | 83500 | 0 |
| 179 | 20230904 | 163800 | 6529375600 | 83500 | 83500 | 83500 | 83500 | 0 |
| 180 | 20230904 | 163700 | 6529375600 | 83500 | 83500 | 83500 | 83500 | 0 |
| 181 | 20230904 | 163600 | 6529375600 | 83500 | 83500 | 83500 | 83500 | 0 |
| 182 | 20230904 | 163500 | 6529375600 | 83500 | 83500 | 83500 | 83500 | 5487 |
| 183 | 20230904 | 163400 | 6529375600 | 83500 | 83500 | 83500 | 83500 | 0 |
| 184 | 20230904 | 163300 | 6529375600 | 83500 | 83500 | 83500 | 83500 | 0 |
| 185 | 20230904 | 163200 | 6529375600 | 83500 | 83500 | 83500 | 83500 | 0 |
| 186 | 20230904 | 163100 | 6529375600 | 83500 | 83500 | 83500 | 83500 | 0 |
| 187 | 20230904 | 163000 | 6529375600 | 83500 | 83500 | 83500 | 83500 | 0 |
| 188 | 20230904 | 162900 | 6529375600 | 83500 | 83500 | 83500 | 83500 | 0 |
| 189 | 20230904 | 162800 | 6529375600 | 83500 | 83500 | 83500 | 83500 | 0 |
| 190 | 20230904 | 162700 | 6529375600 | 83500 | 83500 | 83500 | 83500 | 0 |
| 191 | 20230904 | 162600 | 6529375600 | 83500 | 83500 | 83500 | 83500 | 0 |
| 192 | 20230904 | 162500 | 6529375600 | 83500 | 83500 | 83500 | 83500 | 0 |
| 193 | 20230904 | 162400 | 6529375600 | 83500 | 83500 | 83500 | 83500 | 0 |
| 194 | 20230904 | 162300 | 6529375600 | 83500 | 83500 | 83500 | 83500 | 0 |
| 195 | 20230904 | 162200 | 6529375600 | 83500 | 83500 | 83500 | 83500 | 0 |
| 196 | 20230904 | 162100 | 6529375600 | 83500 | 83500 | 83500 | 83500 | 0 |
| 197 | 20230904 | 162000 | 6529375600 | 83500 | 83500 | 83500 | 83500 | 0 |
| 198 | 20230904 | 161900 | 6529375600 | 83500 | 83500 | 83500 | 83500 | 0 |
| 199 | 20230904 | 161800 | 6529375600 | 83500 | 83500 | 83500 | 83500 | 0 |
| 200 | 20230904 | 161700 | 6529375600 | 83500 | 83500 | 83500 | 83500 | 0 |
| 201 | 20230904 | 161600 | 6529375600 | 83500 | 83500 | 83500 | 83500 | 0 |
| 202 | 20230904 | 161500 | 6529375600 | 83500 | 83500 | 83500 | 83500 | 0 |
| 203 | 20230904 | 161400 | 6529375600 | 83500 | 83500 | 83500 | 83500 | 0 |
| 204 | 20230904 | 161300 | 6529375600 | 83500 | 83500 | 83500 | 83500 | 0 |
| 205 | 20230904 | 161200 | 6529375600 | 83500 | 83500 | 83500 | 83500 | 0 |
| 206 | 20230904 | 161100 | 6529375600 | 83500 | 83500 | 83500 | 83500 | 0 |
| 207 | 20230904 | 161000 | 6529375600 | 83500 | 83500 | 83500 | 83500 | 0 |
| 208 | 20230904 | 160900 | 6529375600 | 83500 | 83500 | 83500 | 83500 | 0 |
| 209 | 20230904 | 160800 | 6529375600 | 83500 | 83500 | 83500 | 83500 | 0 |
| 210 | 20230904 | 160700 | 6529375600 | 83500 | 83500 | 83500 | 83500 | 0 |
| 211 | 20230904 | 160600 | 6529375600 | 83500 | 83500 | 83500 | 83500 | 0 |
| 212 | 20230904 | 160500 | 6529375600 | 83500 | 83500 | 83500 | 83500 | 5487 |
| 213 | 20230904 | 160400 | 6529375600 | 83500 | 83500 | 83500 | 83500 | 0 |
| 214 | 20230904 | 160300 | 6529375600 | 83500 | 83500 | 83500 | 83500 | 0 |
| 215 | 20230904 | 160200 | 6529375600 | 83500 | 83500 | 83500 | 83500 | 0 |
| 216 | 20230904 | 160100 | 6529375600 | 83500 | 83500 | 83500 | 83500 | 0 |
| 217 | 20230904 | 160000 | 6529375600 | 83500 | 83500 | 83500 | 83500 | 0 |
| 218 | 20230904 | 155900 | 6529375600 | 83500 | 83500 | 83500 | 83500 | 0 |
| 219 | 20230904 | 155800 | 6529375600 | 83500 | 83500 | 83500 | 83500 | 0 |
| 220 | 20230904 | 155700 | 6529375600 | 83500 | 83500 | 83500 | 83500 | 0 |
| 221 | 20230904 | 155600 | 6529375600 | 83500 | 83500 | 83500 | 83500 | 0 |
| 222 | 20230904 | 155500 | 6529375600 | 83500 | 83500 | 83500 | 83500 | 0 |
| 223 | 20230904 | 155400 | 6529375600 | 83500 | 83500 | 83500 | 83500 | 0 |
| 224 | 20230904 | 155300 | 6529375600 | 83500 | 83500 | 83500 | 83500 | 0 |
| 225 | 20230904 | 155200 | 6529375600 | 83500 | 83500 | 83500 | 83500 | 0 |
| 226 | 20230904 | 155100 | 6529375600 | 83500 | 83500 | 83500 | 83500 | 0 |
| 227 | 20230904 | 155000 | 6529375600 | 83500 | 83500 | 83500 | 83500 | 0 |
| 228 | 20230904 | 154900 | 6529375600 | 83500 | 83500 | 83500 | 83500 | 0 |
| 229 | 20230904 | 154800 | 6529375600 | 83500 | 83500 | 83500 | 83500 | 0 |
| 230 | 20230904 | 154700 | 6529375600 | 83500 | 83500 | 83500 | 83500 | 0 |
| 231 | 20230904 | 154600 | 6529375600 | 83500 | 83500 | 83500 | 83500 | 0 |
| 232 | 20230904 | 154500 | 6529375600 | 83500 | 83500 | 83500 | 83500 | 0 |
| 233 | 20230904 | 154400 | 6529375600 | 83500 | 83500 | 83500 | 83500 | 0 |
| 234 | 20230904 | 154300 | 6529375600 | 83500 | 83500 | 83500 | 83500 | 0 |
| 235 | 20230904 | 154200 | 6529375600 | 83500 | 83500 | 83500 | 83500 | 0 |
| 236 | 20230904 | 154100 | 6529375600 | 83500 | 83500 | 83500 | 83500 | 0 |
| 237 | 20230904 | 154000 | 6529375600 | 83500 | 83500 | 83500 | 83500 | 0 |
| 238 | 20230904 | 153900 | 6529375600 | 83500 | 83500 | 83500 | 83500 | 0 |
| 239 | 20230904 | 153800 | 6529375600 | 83500 | 83500 | 83500 | 83500 | 0 |
| 240 | 20230904 | 153700 | 6529375600 | 83500 | 83500 | 83500 | 83500 | 0 |
| 241 | 20230904 | 153600 | 6529375600 | 83500 | 83500 | 83500 | 83500 | 0 |
| 242 | 20230904 | 153500 | 6529375600 | 83500 | 83500 | 83500 | 83500 | 5487 |
| 243 | 20230904 | 153400 | 6529375600 | 83500 | 83500 | 83500 | 83500 | 0 |
| 244 | 20230904 | 153300 | 6529375600 | 83500 | 83500 | 83500 | 83500 | 0 |
| 245 | 20230904 | 153200 | 6529375600 | 83500 | 83500 | 83500 | 83500 | 0 |
| 246 | 20230904 | 153100 | 6529375600 | 83500 | 83500 | 83500 | 83500 | 0 |
| 247 | 20230904 | 153000 | 6529375600 | 83500 | 83500 | 83500 | 83500 | 5487 |
| 248 | 20230904 | 152900 | 6071211100 | 83600 | 83600 | 83600 | 83600 | 0 |
| 249 | 20230904 | 152800 | 6071211100 | 83600 | 83600 | 83600 | 83600 | 0 |
| 250 | 20230904 | 152700 | 6071211100 | 83600 | 83600 | 83600 | 83600 | 0 |
| 251 | 20230904 | 152600 | 6071211100 | 83600 | 83600 | 83600 | 83600 | 0 |
| 252 | 20230904 | 152500 | 6071211100 | 83600 | 83600 | 83600 | 83600 | 0 |
| 253 | 20230904 | 152400 | 6071211100 | 83600 | 83600 | 83600 | 83600 | 0 |
| 254 | 20230904 | 152300 | 6071211100 | 83600 | 83600 | 83600 | 83600 | 0 |
| 255 | 20230904 | 152200 | 6071211100 | 83600 | 83600 | 83600 | 83600 | 0 |
| 256 | 20230904 | 152100 | 6071211100 | 83600 | 83600 | 83600 | 83600 | 0 |
| 257 | 20230904 | 152000 | 6071211100 | 83600 | 83600 | 83600 | 83600 | 0 |
| 258 | 20230904 | 151900 | 6071211100 | 83600 | 83800 | 83800 | 83500 | 105 |
| 259 | 20230904 | 151800 | 6062433500 | 83600 | 83700 | 83700 | 83600 | 61 |
| 260 | 20230904 | 151700 | 6057329100 | 83800 | 83700 | 83800 | 83600 | 147 |
| 261 | 20230904 | 151600 | 6045038200 | 83700 | 83700 | 83800 | 83700 | 167 |
| 262 | 20230904 | 151500 | 6031059900 | 83900 | 83600 | 83900 | 83400 | 1055 |
| 263 | 20230904 | 151400 | 5942756200 | 83500 | 83600 | 83700 | 83500 | 319 |
| 264 | 20230904 | 151300 | 5916114600 | 83600 | 83600 | 83600 | 83500 | 184 |
| 265 | 20230904 | 151200 | 5900737600 | 83600 | 83700 | 83700 | 83600 | 303 |
| 266 | 20230904 | 151100 | 5875406300 | 83600 | 83500 | 83700 | 83500 | 750 |
| 267 | 20230904 | 151000 | 5812726700 | 83700 | 83400 | 83800 | 83400 | 389 |
| 268 | 20230904 | 150900 | 5780201000 | 83300 | 83400 | 83500 | 83300 | 1309 |
| 269 | 20230904 | 150800 | 5671051800 | 83500 | 83300 | 83600 | 83300 | 479 |
| 270 | 20230904 | 150700 | 5631101800 | 83300 | 83400 | 83400 | 83300 | 160 |
| 271 | 20230904 | 150600 | 5617768400 | 83400 | 83500 | 83500 | 83400 | 563 |
| 272 | 20230904 | 150500 | 5570813600 | 83400 | 83400 | 83500 | 83400 | 330 |
| 273 | 20230904 | 150400 | 5543291000 | 83500 | 83500 | 83500 | 83400 | 143 |
| 274 | 20230904 | 150300 | 5531350600 | 83500 | 83600 | 83700 | 83500 | 385 |
| 275 | 20230904 | 150200 | 5499165400 | 83600 | 83600 | 83700 | 83600 | 54 |
| 276 | 20230904 | 150100 | 5494650400 | 83600 | 83700 | 83700 | 83600 | 825 |
| 277 | 20230904 | 150000 | 5425679700 | 83700 | 83800 | 83800 | 83700 | 199 |
| 278 | 20230904 | 145900 | 5409021300 | 83800 | 83700 | 83800 | 83700 | 327 |
| 279 | 20230904 | 145800 | 5381624600 | 83800 | 83800 | 83900 | 83800 | 349 |
| 280 | 20230904 | 145700 | 5352378200 | 83900 | 83800 | 83900 | 83800 | 509 |
| 281 | 20230904 | 145600 | 5309705800 | 83800 | 83800 | 83900 | 83800 | 665 |
| 282 | 20230904 | 145500 | 5253918200 | 83900 | 83900 | 83900 | 83800 | 423 |
| 283 | 20230904 | 145400 | 5218468800 | 83800 | 83800 | 83800 | 83600 | 603 |
| 284 | 20230904 | 145300 | 5167973100 | 83700 | 83600 | 83700 | 83500 | 371 |
| 285 | 20230904 | 145200 | 5136953700 | 83700 | 83600 | 83700 | 83400 | 147 |
| 286 | 20230904 | 145100 | 5124677300 | 83700 | 83600 | 83700 | 83400 | 371 |
| 287 | 20230904 | 145000 | 5093678700 | 83500 | 83600 | 83600 | 83500 | 142 |
| 288 | 20230904 | 144900 | 5081812200 | 83600 | 83500 | 83600 | 83500 | 393 |
| 289 | 20230904 | 144800 | 5048990500 | 83600 | 83500 | 83600 | 83500 | 146 |
| 290 | 20230904 | 144700 | 5036798300 | 83600 | 83700 | 83700 | 83500 | 410 |
| 291 | 20230904 | 144600 | 5002525200 | 83600 | 83600 | 83700 | 83600 | 90 |
| 292 | 20230904 | 144500 | 4994995700 | 83700 | 83600 | 83700 | 83600 | 351 |
| 293 | 20230904 | 144400 | 4965650000 | 83600 | 83700 | 83800 | 83600 | 57 |
| 294 | 20230904 | 144300 | 4960881900 | 83700 | 83400 | 83700 | 83400 | 877 |
| 295 | 20230904 | 144200 | 4887566800 | 83300 | 83400 | 83500 | 83300 | 165 |
| 296 | 20230904 | 144100 | 4873818300 | 83300 | 83400 | 83400 | 83300 | 399 |
| 297 | 20230904 | 144000 | 4840542200 | 83400 | 83500 | 83500 | 83300 | 168 |
| 298 | 20230904 | 143900 | 4826536100 | 83500 | 83400 | 83600 | 83400 | 795 |
| 299 | 20230904 | 143800 | 4760218700 | 83400 | 83400 | 83500 | 83300 | 502 |
| 300 | 20230904 | 143700 | 4718390100 | 83400 | 83300 | 83500 | 83300 | 373 |
| 301 | 20230904 | 143600 | 4687305900 | 83400 | 83500 | 83500 | 83300 | 58 |
| 302 | 20230904 | 143500 | 4682470000 | 83300 | 83600 | 83600 | 83300 | 389 |
| 303 | 20230904 | 143400 | 4650028600 | 83600 | 83400 | 83600 | 83400 | 67 |
| 304 | 20230904 | 143300 | 4644440400 | 83500 | 83500 | 83600 | 83400 | 351 |
| 305 | 20230904 | 143200 | 4615156400 | 83500 | 83500 | 83600 | 83400 | 100 |
| 306 | 20230904 | 143100 | 4606807300 | 83400 | 83500 | 83600 | 83400 | 333 |
| 307 | 20230904 | 143000 | 4579001600 | 83600 | 83500 | 83600 | 83500 | 67 |
| 308 | 20230904 | 142900 | 4573405200 | 83500 | 83600 | 83600 | 83500 | 282 |
| 309 | 20230904 | 142800 | 4549858000 | 83500 | 83500 | 83600 | 83500 | 143 |
| 310 | 20230904 | 142700 | 4537916900 | 83500 | 83500 | 83600 | 83500 | 296 |
| 311 | 20230904 | 142600 | 4513199400 | 83500 | 83400 | 83700 | 83400 | 219 |
| 312 | 20230904 | 142500 | 4494896700 | 83500 | 83400 | 83700 | 83400 | 563 |
| 313 | 20230904 | 142400 | 4447862900 | 83400 | 83400 | 83500 | 83400 | 124 |
| 314 | 20230904 | 142300 | 4437520600 | 83400 | 83500 | 83500 | 83400 | 379 |
| 315 | 20230904 | 142200 | 4405908700 | 83600 | 83500 | 83600 | 83500 | 99 |
| 316 | 20230904 | 142100 | 4397640700 | 83500 | 83500 | 83600 | 83500 | 403 |
| 317 | 20230904 | 142000 | 4363989700 | 83600 | 83600 | 83600 | 83500 | 113 |
| 318 | 20230904 | 141900 | 4354547900 | 83600 | 83600 | 83700 | 83500 | 322 |
| 319 | 20230904 | 141800 | 4327657200 | 83500 | 83500 | 83600 | 83500 | 79 |
| 320 | 20230904 | 141700 | 4321059200 | 83500 | 83600 | 83700 | 83500 | 336 |
| 321 | 20230904 | 141600 | 4292972000 | 83600 | 83400 | 83700 | 83400 | 353 |
| 322 | 20230904 | 141500 | 4263486700 | 83400 | 83500 | 83500 | 83400 | 88 |
| 323 | 20230904 | 141400 | 4256141300 | 83500 | 83500 | 83600 | 83500 | 271 |
| 324 | 20230904 | 141300 | 4233505700 | 83500 | 83500 | 83600 | 83400 | 330 |
| 325 | 20230904 | 141200 | 4205947300 | 83500 | 83500 | 83600 | 83500 | 132 |
| 326 | 20230904 | 141100 | 4194924400 | 83500 | 83300 | 83600 | 83200 | 738 |
| 327 | 20230904 | 141000 | 4133328400 | 83300 | 83300 | 83300 | 83200 | 354 |
| 328 | 20230904 | 140900 | 4103852800 | 83200 | 83200 | 83400 | 83200 | 541 |
| 329 | 20230904 | 140800 | 4058838500 | 83200 | 83200 | 83400 | 83200 | 131 |
| 330 | 20230904 | 140700 | 4047928100 | 83200 | 83200 | 83400 | 83200 | 337 |
| 331 | 20230904 | 140600 | 4019886900 | 83200 | 83400 | 83400 | 83200 | 60 |
| 332 | 20230904 | 140500 | 4014890400 | 83300 | 83300 | 83400 | 83200 | 548 |
| 333 | 20230904 | 140400 | 3969269000 | 83400 | 83300 | 83400 | 83300 | 97 |
| 334 | 20230904 | 140300 | 3961188400 | 83300 | 83300 | 83400 | 83300 | 360 |
| 335 | 20230904 | 140200 | 3931199800 | 83300 | 83300 | 83400 | 83300 | 115 |
| 336 | 20230904 | 140100 | 3921614000 | 83300 | 83400 | 83500 | 83300 | 136 |
| 337 | 20230904 | 140000 | 3910270100 | 83300 | 83400 | 83500 | 83300 | 65 |
| 338 | 20230904 | 135900 | 3904854400 | 83300 | 83300 | 83400 | 83300 | 324 |
| 339 | 20230904 | 135800 | 3877861400 | 83600 | 83300 | 83600 | 83200 | 452 |
| 340 | 20230904 | 135700 | 3840158400 | 83300 | 83400 | 83500 | 83200 | 321 |
| 341 | 20230904 | 135600 | 3813437500 | 83400 | 83300 | 83400 | 83200 | 130 |
| 342 | 20230904 | 135500 | 3802607500 | 83300 | 83300 | 83400 | 83300 | 286 |
| 343 | 20230904 | 135400 | 3778783100 | 83300 | 83300 | 83400 | 83300 | 93 |
| 344 | 20230904 | 135300 | 3771035600 | 83300 | 83300 | 83400 | 83300 | 325 |
| 345 | 20230904 | 135200 | 3743956800 | 83500 | 83300 | 83500 | 83300 | 325 |
| 346 | 20230904 | 135100 | 3716880600 | 83300 | 83400 | 83500 | 83300 | 127 |
| 347 | 20230904 | 135000 | 3706293400 | 83300 | 83500 | 83600 | 83300 | 344 |
| 348 | 20230904 | 134900 | 3677632400 | 83300 | 83300 | 83600 | 83300 | 183 |
| 349 | 20230904 | 134800 | 3662362000 | 83300 | 83400 | 83500 | 83300 | 318 |
| 350 | 20230904 | 134700 | 3635844200 | 83400 | 83500 | 83500 | 83400 | 48 |
| 351 | 20230904 | 134600 | 3631840200 | 83400 | 83500 | 83600 | 83400 | 340 |
| 352 | 20230904 | 134500 | 3603455600 | 83600 | 83600 | 83600 | 83500 | 109 |
| 353 | 20230904 | 134400 | 3594346800 | 83500 | 83200 | 83600 | 83100 | 629 |
| 354 | 20230904 | 134300 | 3541940900 | 83200 | 83100 | 83400 | 83100 | 452 |
| 355 | 20230904 | 134200 | 3504377600 | 83100 | 83200 | 83300 | 83100 | 859 |
| 356 | 20230904 | 134100 | 3432858000 | 83200 | 83200 | 83300 | 83200 | 214 |
| 357 | 20230904 | 134000 | 3415051700 | 83200 | 83400 | 83400 | 83200 | 97 |
| 358 | 20230904 | 133900 | 3406973200 | 83300 | 83300 | 83400 | 83300 | 221 |
| 359 | 20230904 | 133800 | 3388557800 | 83300 | 83300 | 83400 | 83300 | 198 |
| 360 | 20230904 | 133700 | 3372062800 | 83400 | 83300 | 83400 | 83300 | 154 |
| 361 | 20230904 | 133600 | 3359229000 | 83300 | 83300 | 83400 | 83300 | 225 |
| 362 | 20230904 | 133500 | 3340485000 | 83300 | 83500 | 83500 | 83300 | 28 |
| 363 | 20230904 | 133400 | 3338151400 | 83300 | 83400 | 83400 | 83300 | 54 |
| 364 | 20230904 | 133300 | 3333652000 | 83600 | 83400 | 83600 | 83300 | 115 |
| 365 | 20230904 | 133200 | 3324057300 | 83400 | 83700 | 83700 | 83400 | 631 |
| 366 | 20230904 | 133100 | 3271331500 | 83600 | 83600 | 83700 | 83600 | 78 |
| 367 | 20230904 | 133000 | 3264810600 | 83600 | 83700 | 83700 | 83600 | 78 |
| 368 | 20230904 | 132900 | 3258289100 | 83600 | 83600 | 83700 | 83600 | 75 |
| 369 | 20230904 | 132800 | 3252018600 | 83700 | 83700 | 83700 | 83600 | 87 |
| 370 | 20230904 | 132700 | 3244742600 | 83600 | 83700 | 83700 | 83600 | 103 |
| 371 | 20230904 | 132600 | 3236125600 | 83700 | 83600 | 83700 | 83600 | 20 |
| 372 | 20230904 | 132500 | 3234453400 | 83700 | 83700 | 83700 | 83600 | 346 |
| 373 | 20230904 | 132400 | 3205525800 | 83700 | 83700 | 83700 | 83600 | 34 |
| 374 | 20230904 | 132300 | 3202680500 | 83700 | 83600 | 83700 | 83600 | 345 |
| 375 | 20230904 | 132200 | 3173836700 | 83500 | 83500 | 83600 | 83500 | 16 |
| 376 | 20230904 | 132100 | 3172500200 | 83500 | 83600 | 83600 | 83500 | 132 |
| 377 | 20230904 | 132000 | 3161472000 | 83600 | 83600 | 83600 | 83500 | 41 |
| 378 | 20230904 | 131900 | 3158047300 | 83600 | 83500 | 83600 | 83500 | 67 |
| 379 | 20230904 | 131800 | 3152449200 | 83500 | 83500 | 83600 | 83500 | 94 |
| 380 | 20230904 | 131700 | 3144599700 | 83500 | 83500 | 83600 | 83500 | 65 |
| 381 | 20230904 | 131600 | 3139171500 | 83500 | 83500 | 83600 | 83500 | 113 |
| 382 | 20230904 | 131500 | 3129733400 | 83500 | 83600 | 83600 | 83500 | 114 |
| 383 | 20230904 | 131400 | 3120204500 | 83600 | 83600 | 83600 | 83500 | 83 |
| 384 | 20230904 | 131300 | 3113272900 | 83600 | 83600 | 83600 | 83500 | 310 |
| 385 | 20230904 | 131200 | 3087357500 | 83700 | 83700 | 83700 | 83600 | 76 |
| 386 | 20230904 | 131100 | 3080997800 | 83600 | 83600 | 83700 | 83600 | 78 |
| 387 | 20230904 | 131000 | 3074475500 | 83600 | 83700 | 83700 | 83600 | 16 |
| 388 | 20230904 | 130900 | 3073137300 | 83700 | 83600 | 83700 | 83600 | 119 |
| 389 | 20230904 | 130800 | 3063183200 | 83600 | 83700 | 83700 | 83600 | 59 |
| 390 | 20230904 | 130700 | 3058250300 | 83700 | 83600 | 83700 | 83600 | 59 |
| 391 | 20230904 | 130600 | 3053316300 | 83600 | 83700 | 83700 | 83600 | 246 |
| 392 | 20230904 | 130500 | 3032728500 | 83700 | 83700 | 83800 | 83700 | 120 |
| 393 | 20230904 | 130400 | 3022683900 | 83800 | 83800 | 83800 | 83700 | 116 |
| 394 | 20230904 | 130300 | 3012973500 | 83800 | 83700 | 83800 | 83700 | 149 |
| 395 | 20230904 | 130200 | 3000495400 | 83700 | 83800 | 83800 | 83700 | 67 |
| 396 | 20230904 | 130100 | 2994886900 | 83800 | 83700 | 83800 | 83700 | 15 |
| 397 | 20230904 | 130000 | 2993630000 | 83700 | 83800 | 83800 | 83700 | 61 |
| 398 | 20230904 | 125900 | 2988523400 | 83700 | 83800 | 83800 | 83700 | 20 |
| 399 | 20230904 | 125800 | 2986847700 | 83800 | 83800 | 83800 | 83700 | 51 |
| 400 | 20230904 | 125700 | 2982575200 | 83800 | 83700 | 83800 | 83700 | 126 |
| 401 | 20230904 | 125600 | 2972022200 | 83700 | 83700 | 83800 | 83700 | 20 |
| 402 | 20230904 | 125500 | 2970347700 | 83800 | 83700 | 83800 | 83700 | 59 |
| 403 | 20230904 | 125400 | 2965407800 | 83800 | 83800 | 83800 | 83800 | 14 |
| 404 | 20230904 | 125300 | 2964234600 | 83700 | 83700 | 83800 | 83700 | 78 |
| 405 | 20230904 | 125200 | 2957705100 | 83700 | 83800 | 83800 | 83700 | 19 |
| 406 | 20230904 | 125100 | 2956114300 | 83800 | 83800 | 83800 | 83800 | 66 |
| 407 | 20230904 | 125000 | 2950583500 | 83700 | 83700 | 83800 | 83700 | 49 |
| 408 | 20230904 | 124900 | 2946481700 | 83700 | 83700 | 83700 | 83700 | 2 |
| 409 | 20230904 | 124800 | 2946314300 | 83700 | 83700 | 83700 | 83700 | 43 |
| 410 | 20230904 | 124700 | 2942715200 | 83800 | 83800 | 83800 | 83700 | 12 |
| 411 | 20230904 | 124600 | 2941709700 | 83700 | 83800 | 83800 | 83700 | 111 |
| 412 | 20230904 | 124500 | 2932413400 | 83700 | 83800 | 83800 | 83700 | 10 |
| 413 | 20230904 | 124400 | 2931576300 | 83700 | 83800 | 83800 | 83700 | 5 |
| 414 | 20230904 | 124300 | 2931157500 | 83800 | 83700 | 83800 | 83700 | 139 |
| 415 | 20230904 | 124200 | 2919520300 | 83800 | 83700 | 83800 | 83700 | 11 |
| 416 | 20230904 | 124100 | 2918598600 | 83700 | 83700 | 83700 | 83700 | 44 |
| 417 | 20230904 | 124000 | 2914915800 | 83700 | 83800 | 83800 | 83700 | 58 |
| 418 | 20230904 | 123900 | 2910055500 | 83700 | 83700 | 83700 | 83700 | 47 |
| 419 | 20230904 | 123800 | 2906121600 | 83800 | 83800 | 83800 | 83700 | 12 |
| 420 | 20230904 | 123700 | 2905116100 | 83800 | 83700 | 83800 | 83700 | 36 |
| 421 | 20230904 | 123600 | 2902102400 | 83700 | 83700 | 83700 | 83700 | 43 |
| 422 | 20230904 | 123500 | 2898503300 | 83700 | 83800 | 83800 | 83700 | 3 |
| 423 | 20230904 | 123400 | 2898252100 | 83800 | 83600 | 83800 | 83600 | 184 |
| 424 | 20230904 | 123300 | 2882844500 | 83700 | 83700 | 83700 | 83700 | 19 |
| 425 | 20230904 | 123200 | 2881254200 | 83600 | 83700 | 83700 | 83600 | 135 |
| 426 | 20230904 | 123100 | 2869958600 | 83700 | 83700 | 83700 | 83700 | 14 |
| 427 | 20230904 | 123000 | 2868786800 | 83800 | 83700 | 83800 | 83700 | 18 |
| 428 | 20230904 | 122900 | 2867279100 | 83700 | 83800 | 83800 | 83700 | 43 |
| 429 | 20230904 | 122800 | 2863679900 | 83700 | 83700 | 83800 | 83700 | 62 |
| 430 | 20230904 | 122700 | 2858484600 | 83800 | 83700 | 83800 | 83700 | 45 |
| 431 | 20230904 | 122600 | 2854717800 | 83700 | 83800 | 83800 | 83700 | 20 |
| 432 | 20230904 | 122500 | 2853041900 | 83800 | 83800 | 83800 | 83800 | 7 |
| 433 | 20230904 | 122400 | 2852455300 | 83800 | 83800 | 83800 | 83800 | 6 |
| 434 | 20230904 | 122300 | 2851952500 | 83800 | 83800 | 83800 | 83800 | 6 |
| 435 | 20230904 | 122200 | 2851449700 | 83800 | 83700 | 83800 | 83700 | 108 |
| 436 | 20230904 | 122100 | 2842399500 | 83700 | 83700 | 83700 | 83700 | 31 |
| 437 | 20230904 | 122000 | 2839804800 | 83700 | 83800 | 83800 | 83700 | 59 |
| 438 | 20230904 | 121900 | 2834864800 | 83800 | 83800 | 83800 | 83800 | 4 |
| 439 | 20230904 | 121800 | 2834529600 | 83700 | 83800 | 83800 | 83700 | 54 |
| 440 | 20230904 | 121700 | 2830008700 | 83700 | 83700 | 83700 | 83700 | 7 |
| 441 | 20230904 | 121600 | 2829422800 | 83700 | 83700 | 83700 | 83700 | 43 |
| 442 | 20230904 | 121500 | 2825823700 | 83600 | 83700 | 83700 | 83600 | 134 |
| 443 | 20230904 | 121400 | 2814613000 | 83700 | 83700 | 83700 | 83600 | 4 |
| 444 | 20230904 | 121300 | 2814278400 | 83700 | 83600 | 83700 | 83600 | 58 |
| 445 | 20230904 | 121200 | 2809428500 | 83600 | 83600 | 83600 | 83600 | 5 |
| 446 | 20230904 | 121100 | 2809010500 | 83600 | 83700 | 83700 | 83600 | 130 |
| 447 | 20230904 | 121000 | 2798140000 | 83700 | 83700 | 83700 | 83700 | 58 |
| 448 | 20230904 | 120900 | 2793285400 | 83700 | 83700 | 83700 | 83600 | 30 |
| 449 | 20230904 | 120800 | 2790774500 | 83700 | 83600 | 83700 | 83600 | 30 |
| 450 | 20230904 | 120700 | 2788263900 | 83600 | 83700 | 83700 | 83600 | 23 |
| 451 | 20230904 | 120600 | 2786339100 | 83600 | 83700 | 83700 | 83600 | 47 |
| 452 | 20230904 | 120500 | 2782406100 | 83800 | 83700 | 83800 | 83700 | 11 |
| 453 | 20230904 | 120400 | 2781484400 | 83800 | 83600 | 83800 | 83600 | 142 |
| 454 | 20230904 | 120300 | 2769603600 | 83500 | 83600 | 83600 | 83500 | 75 |
| 455 | 20230904 | 120200 | 2763334000 | 83700 | 83600 | 83700 | 83600 | 107 |
| 456 | 20230904 | 120100 | 2754387800 | 83600 | 83600 | 83700 | 83600 | 56 |
| 457 | 20230904 | 120000 | 2749705000 | 83600 | 83600 | 83600 | 83600 | 14 |
| 458 | 20230904 | 115900 | 2748534600 | 83700 | 83700 | 83700 | 83600 | 18 |
| 459 | 20230904 | 115800 | 2747028500 | 83700 | 83800 | 83800 | 83700 | 104 |
| 460 | 20230904 | 115700 | 2738323600 | 83700 | 83700 | 83800 | 83700 | 54 |
| 461 | 20230904 | 115600 | 2733802800 | 83700 | 83700 | 83700 | 83700 | 2 |
| 462 | 20230904 | 115500 | 2733635400 | 83700 | 83800 | 83800 | 83700 | 4 |
| 463 | 20230904 | 115400 | 2733300500 | 83700 | 83700 | 83800 | 83700 | 57 |
| 464 | 20230904 | 115300 | 2728528500 | 83700 | 83800 | 83800 | 83700 | 13 |
| 465 | 20230904 | 115200 | 2727439400 | 83800 | 83700 | 83800 | 83700 | 146 |
| 466 | 20230904 | 115100 | 2715212500 | 83700 | 83700 | 83800 | 83700 | 6 |
| 467 | 20230904 | 115000 | 2714710200 | 83700 | 83700 | 83800 | 83700 | 85 |
| 468 | 20230904 | 114900 | 2707595600 | 83700 | 83700 | 83700 | 83700 | 1 |
| 469 | 20230904 | 114800 | 2707511900 | 83800 | 83800 | 83800 | 83700 | 12 |
| 470 | 20230904 | 114700 | 2706506400 | 83800 | 83900 | 83900 | 83800 | 65 |
| 471 | 20230904 | 114600 | 2701053500 | 83800 | 83900 | 83900 | 83800 | 99 |
| 472 | 20230904 | 114500 | 2692748900 | 83900 | 84000 | 84000 | 83900 | 85 |
| 473 | 20230904 | 114400 | 2685615300 | 84000 | 84000 | 84000 | 83900 | 14 |
| 474 | 20230904 | 114300 | 2684439500 | 84000 | 84000 | 84000 | 83900 | 55 |
| 475 | 20230904 | 114200 | 2679824800 | 83900 | 84000 | 84000 | 83900 | 49 |
| 476 | 20230904 | 114100 | 2675708900 | 83900 | 83800 | 83900 | 83800 | 47 |
| 477 | 20230904 | 114000 | 2671765700 | 83900 | 83800 | 83900 | 83800 | 64 |
| 478 | 20230904 | 113900 | 2666400500 | 83800 | 83800 | 83900 | 83800 | 62 |
| 479 | 20230904 | 113800 | 2661199800 | 83700 | 83800 | 83800 | 83700 | 3 |
| 480 | 20230904 | 113700 | 2660948500 | 83700 | 84000 | 84000 | 83700 | 12 |
| 481 | 20230904 | 113600 | 2659940800 | 83900 | 83700 | 83900 | 83700 | 95 |
| 482 | 20230904 | 113500 | 2651977900 | 83900 | 83700 | 83900 | 83700 | 265 |
| 483 | 20230904 | 113400 | 2629771400 | 83700 | 83800 | 83800 | 83700 | 11 |
| 484 | 20230904 | 113300 | 2628850100 | 83700 | 83700 | 83700 | 83700 | 43 |
| 485 | 20230904 | 113200 | 2625251000 | 83800 | 83700 | 83800 | 83700 | 17 |
| 486 | 20230904 | 113100 | 2623826800 | 83700 | 83800 | 83800 | 83700 | 78 |
| 487 | 20230904 | 113000 | 2617298000 | 83700 | 83700 | 83800 | 83700 | 14 |
| 488 | 20230904 | 112900 | 2616126000 | 83700 | 83500 | 83800 | 83500 | 43 |
| 489 | 20230904 | 112800 | 2612528700 | 83500 | 83900 | 84000 | 83500 | 1027 |
| 490 | 20230904 | 112700 | 2526621100 | 84000 | 83900 | 84000 | 83900 | 37 |
| 491 | 20230904 | 112600 | 2523516700 | 83900 | 83900 | 83900 | 83900 | 191 |
| 492 | 20230904 | 112500 | 2507491800 | 83900 | 84000 | 84000 | 83900 | 4 |
| 493 | 20230904 | 112400 | 2507156100 | 84000 | 84000 | 84000 | 83900 | 65 |
| 494 | 20230904 | 112300 | 2501700500 | 83900 | 83900 | 84000 | 83900 | 58 |
| 495 | 20230904 | 112200 | 2496828700 | 83900 | 84000 | 84000 | 83900 | 195 |
| 496 | 20230904 | 112100 | 2480448900 | 84100 | 84000 | 84100 | 84000 | 2 |
| 497 | 20230904 | 112000 | 2480280800 | 84100 | 84100 | 84100 | 84000 | 37 |
| 498 | 20230904 | 111900 | 2477169600 | 84100 | 84000 | 84100 | 84000 | 70 |
| 499 | 20230904 | 111800 | 2471288500 | 84000 | 84000 | 84000 | 83900 | 20 |
| 500 | 20230904 | 111700 | 2469608600 | 84000 | 83900 | 84000 | 83900 | 109 |
| 501 | 20230904 | 111600 | 2460457700 | 83900 | 83900 | 84000 | 83900 | 8 |
| 502 | 20230904 | 111500 | 2459786200 | 84000 | 84000 | 84000 | 83900 | 58 |
| 503 | 20230904 | 111400 | 2454918500 | 83900 | 83900 | 84000 | 83900 | 52 |
| 504 | 20230904 | 111300 | 2450550700 | 84000 | 84000 | 84000 | 83900 | 11 |
| 505 | 20230904 | 111200 | 2449627200 | 83900 | 84000 | 84300 | 83900 | 240 |
| 506 | 20230904 | 111100 | 2429456700 | 83900 | 83900 | 84000 | 83900 | 82 |
| 507 | 20230904 | 111000 | 2422570300 | 83800 | 83900 | 83900 | 83800 | 64 |
| 508 | 20230904 | 110900 | 2417205300 | 83800 | 83700 | 83900 | 83700 | 65 |
| 509 | 20230904 | 110800 | 2411754500 | 83700 | 83800 | 83800 | 83700 | 123 |
| 510 | 20230904 | 110700 | 2401447200 | 83800 | 83800 | 83900 | 83700 | 56 |
| 511 | 20230904 | 110600 | 2396753500 | 83900 | 83800 | 83900 | 83800 | 8 |
| 512 | 20230904 | 110500 | 2396083000 | 83800 | 83800 | 83900 | 83700 | 114 |
| 513 | 20230904 | 110400 | 2386534400 | 83800 | 83900 | 83900 | 83800 | 53 |
| 514 | 20230904 | 110300 | 2382088000 | 83800 | 83800 | 83900 | 83800 | 63 |
| 515 | 20230904 | 110200 | 2376807200 | 83800 | 84000 | 84000 | 83800 | 15 |
| 516 | 20230904 | 110100 | 2375548700 | 83900 | 83900 | 83900 | 83900 | 60 |
| 517 | 20230904 | 110000 | 2370514700 | 83900 | 83800 | 83900 | 83800 | 91 |
| 518 | 20230904 | 105900 | 2362880000 | 83900 | 83900 | 83900 | 83800 | 76 |
| 519 | 20230904 | 105800 | 2356503800 | 83800 | 83900 | 83900 | 83800 | 74 |
| 520 | 20230904 | 105700 | 2350302500 | 83800 | 83800 | 83800 | 83800 | 72 |
| 521 | 20230904 | 105600 | 2344268900 | 83800 | 83900 | 83900 | 83800 | 65 |
| 522 | 20230904 | 105500 | 2338821800 | 83800 | 83900 | 83900 | 83800 | 18 |
| 523 | 20230904 | 105400 | 2337312000 | 83900 | 83900 | 83900 | 83600 | 97 |
| 524 | 20230904 | 105300 | 2329187100 | 83900 | 83900 | 83900 | 83800 | 63 |
| 525 | 20230904 | 105200 | 2323902700 | 83800 | 83800 | 83800 | 83600 | 2006 |
| 526 | 20230904 | 105100 | 2156092500 | 83800 | 83800 | 83900 | 83800 | 115 |
| 527 | 20230904 | 105000 | 2146455200 | 83800 | 84000 | 84000 | 83800 | 133 |
| 528 | 20230904 | 104900 | 2135292000 | 84000 | 84100 | 84100 | 84000 | 45 |
| 529 | 20230904 | 104800 | 2131511900 | 84100 | 84000 | 84100 | 84000 | 34 |
| 530 | 20230904 | 104700 | 2128655800 | 83900 | 84000 | 84000 | 83900 | 46 |
| 531 | 20230904 | 104600 | 2124796100 | 84000 | 84000 | 84000 | 83900 | 52 |
| 532 | 20230904 | 104500 | 2120428300 | 84000 | 83900 | 84200 | 83900 | 123 |
| 533 | 20230904 | 104400 | 2110093000 | 83900 | 84100 | 84100 | 83900 | 7 |
| 534 | 20230904 | 104300 | 2109505000 | 84000 | 84000 | 84000 | 83900 | 39 |
| 535 | 20230904 | 104200 | 2106229300 | 84000 | 84000 | 84100 | 84000 | 78 |
| 536 | 20230904 | 104100 | 2099675200 | 83900 | 84000 | 84000 | 83900 | 5 |
| 537 | 20230904 | 104000 | 2099255300 | 83900 | 83900 | 83900 | 83900 | 6 |
| 538 | 20230904 | 103900 | 2098751900 | 84200 | 83900 | 84200 | 83900 | 125 |
| 539 | 20230904 | 103800 | 2088247500 | 83900 | 83900 | 84100 | 83900 | 122 |
| 540 | 20230904 | 103700 | 2077999100 | 83900 | 84000 | 84000 | 83900 | 52 |
| 541 | 20230904 | 103600 | 2073636200 | 84000 | 83800 | 84000 | 83800 | 349 |
| 542 | 20230904 | 103500 | 2044384900 | 83800 | 83900 | 84000 | 83800 | 225 |
| 543 | 20230904 | 103400 | 2025513900 | 83900 | 83900 | 84000 | 83900 | 64 |
| 544 | 20230904 | 103300 | 2020143200 | 83900 | 84100 | 84100 | 83900 | 156 |
| 545 | 20230904 | 103200 | 2007039200 | 84000 | 84100 | 84100 | 84000 | 52 |
| 546 | 20230904 | 103100 | 2002671100 | 84100 | 84100 | 84100 | 84000 | 502 |
| 547 | 20230904 | 103000 | 1960502800 | 84100 | 84200 | 84200 | 84100 | 173 |
| 548 | 20230904 | 102900 | 1945946800 | 84200 | 84300 | 84300 | 84100 | 109 |
| 549 | 20230904 | 102800 | 1936769800 | 84300 | 84300 | 84300 | 84200 | 464 |
| 550 | 20230904 | 102700 | 1897656500 | 84300 | 84300 | 84300 | 84300 | 5 |
| 551 | 20230904 | 102600 | 1897235000 | 84300 | 84300 | 84400 | 84300 | 48 |
| 552 | 20230904 | 102500 | 1893188400 | 84300 | 84300 | 84400 | 84300 | 44 |
| 553 | 20230904 | 102400 | 1889478100 | 84300 | 84300 | 84400 | 84300 | 283 |
| 554 | 20230904 | 102300 | 1865613400 | 84300 | 84300 | 84400 | 84300 | 70 |
| 555 | 20230904 | 102200 | 1859710300 | 84400 | 84300 | 84400 | 84300 | 2 |
| 556 | 20230904 | 102100 | 1859541600 | 84300 | 84400 | 84400 | 84300 | 54 |
| 557 | 20230904 | 102000 | 1854988300 | 84300 | 84400 | 84400 | 84300 | 36 |
| 558 | 20230904 | 101900 | 1851950300 | 84400 | 84300 | 84400 | 84300 | 196 |
| 559 | 20230904 | 101800 | 1835413900 | 84300 | 84400 | 84400 | 84300 | 69 |
| 560 | 20230904 | 101700 | 1829590700 | 84300 | 84300 | 84400 | 84300 | 42 |
| 561 | 20230904 | 101600 | 1826048400 | 84300 | 84300 | 84400 | 84300 | 58 |
| 562 | 20230904 | 101500 | 1821158000 | 84400 | 84300 | 84400 | 84300 | 168 |
| 563 | 20230904 | 101400 | 1806988600 | 84400 | 84400 | 84400 | 84300 | 65 |
| 564 | 20230904 | 101300 | 1801506900 | 84400 | 84300 | 84400 | 84300 | 58 |
| 565 | 20230904 | 101200 | 1796615700 | 84300 | 84300 | 84400 | 84300 | 193 |
| 566 | 20230904 | 101100 | 1780331400 | 84300 | 84400 | 84400 | 84300 | 51 |
| 567 | 20230904 | 101000 | 1776027300 | 84400 | 84400 | 84400 | 84300 | 73 |
| 568 | 20230904 | 100900 | 1769866200 | 84300 | 84300 | 84400 | 84300 | 56 |
| 569 | 20230904 | 100800 | 1765144300 | 84400 | 84100 | 84400 | 84100 | 548 |
| 570 | 20230904 | 100700 | 1718907400 | 84200 | 84100 | 84300 | 84100 | 19 |
| 571 | 20230904 | 100600 | 1717308400 | 84100 | 84100 | 84400 | 84100 | 112 |
| 572 | 20230904 | 100500 | 1707878500 | 84100 | 84200 | 84200 | 84000 | 45 |
| 573 | 20230904 | 100400 | 1704093700 | 84000 | 83900 | 84200 | 83900 | 536 |
| 574 | 20230904 | 100300 | 1659075700 | 84000 | 83900 | 84000 | 83900 | 214 |
| 575 | 20230904 | 100200 | 1641120700 | 83900 | 84000 | 84000 | 83900 | 211 |
| 576 | 20230904 | 100100 | 1623416300 | 84000 | 84100 | 84100 | 84000 | 101 |
| 577 | 20230904 | 100000 | 1614931300 | 84000 | 84100 | 84100 | 84000 | 60 |
| 578 | 20230904 | 095900 | 1609890800 | 84100 | 84100 | 84100 | 84100 | 598 |
| 579 | 20230904 | 095800 | 1559599000 | 84200 | 84200 | 84200 | 84200 | 19 |
| 580 | 20230904 | 095700 | 1557999200 | 84100 | 84300 | 84300 | 84100 | 483 |
| 581 | 20230904 | 095600 | 1517337600 | 84300 | 84200 | 84300 | 84200 | 86 |
| 582 | 20230904 | 095500 | 1510093400 | 84200 | 84400 | 84700 | 84200 | 597 |
| 583 | 20230904 | 095400 | 1459758200 | 84400 | 84400 | 84400 | 84300 | 100 |
| 584 | 20230904 | 095300 | 1451318600 | 84400 | 84300 | 84400 | 84300 | 184 |
| 585 | 20230904 | 095200 | 1435789300 | 84300 | 84400 | 84400 | 84300 | 69 |
| 586 | 20230904 | 095100 | 1429969500 | 84300 | 84400 | 84400 | 84300 | 165 |
| 587 | 20230904 | 095000 | 1416058900 | 84400 | 84500 | 84500 | 84400 | 56 |
| 588 | 20230904 | 094900 | 1411330100 | 84600 | 84500 | 84600 | 84500 | 35 |
| 589 | 20230904 | 094800 | 1408372500 | 84500 | 84700 | 84700 | 84500 | 48 |
| 590 | 20230904 | 094700 | 1404312300 | 84700 | 84700 | 84700 | 84700 | 0 |
| 591 | 20230904 | 094600 | 1404312300 | 84700 | 84400 | 84700 | 84400 | 1538 |
| 592 | 20230904 | 094500 | 1274368200 | 84400 | 84500 | 84500 | 84400 | 242 |
| 593 | 20230904 | 094400 | 1253939100 | 84500 | 84500 | 84500 | 84500 | 16 |
| 594 | 20230904 | 094300 | 1252587100 | 84400 | 84500 | 84500 | 84400 | 118 |
| 595 | 20230904 | 094200 | 1242622100 | 84400 | 84600 | 84600 | 84400 | 382 |
| 596 | 20230904 | 094100 | 1210344600 | 84600 | 84600 | 84600 | 84600 | 39 |
| 597 | 20230904 | 094000 | 1207045200 | 84600 | 84700 | 84800 | 84600 | 105 |
| 598 | 20230904 | 093900 | 1198151700 | 84700 | 84900 | 84900 | 84700 | 14 |
| 599 | 20230904 | 093800 | 1196965400 | 84900 | 84800 | 84900 | 84700 | 192 |
| 600 | 20230904 | 093700 | 1180681500 | 84800 | 84500 | 84800 | 84500 | 7 |
| 601 | 20230904 | 093600 | 1180088400 | 84500 | 84700 | 84700 | 84500 | 16 |
| 602 | 20230904 | 093500 | 1178734200 | 84800 | 84700 | 84800 | 84700 | 30 |
| 603 | 20230904 | 093400 | 1176193100 | 84700 | 84700 | 84700 | 84700 | 12 |
| 604 | 20230904 | 093300 | 1175176700 | 84700 | 84700 | 84700 | 84700 | 1 |
| 605 | 20230904 | 093200 | 1175092000 | 84800 | 84800 | 84800 | 84500 | 22 |
| 606 | 20230904 | 093100 | 1173227000 | 84500 | 84500 | 84800 | 84500 | 220 |
| 607 | 20230904 | 093000 | 1154579700 | 84500 | 84500 | 84500 | 84500 | 242 |
| 608 | 20230904 | 092900 | 1134130700 | 84500 | 84700 | 84800 | 84500 | 71 |
| 609 | 20230904 | 092800 | 1128116600 | 84700 | 84700 | 84700 | 84700 | 6 |
| 610 | 20230904 | 092700 | 1127608400 | 84700 | 84500 | 84800 | 84400 | 227 |
| 611 | 20230904 | 092600 | 1108418200 | 84800 | 84600 | 84800 | 84500 | 134 |
| 612 | 20230904 | 092500 | 1097080000 | 84800 | 84800 | 84800 | 84500 | 827 |
| 613 | 20230904 | 092400 | 1027001900 | 85000 | 84800 | 85000 | 84800 | 134 |
| 614 | 20230904 | 092300 | 1015630700 | 84800 | 84900 | 84900 | 84700 | 109 |
| 615 | 20230904 | 092200 | 1006380000 | 85000 | 85100 | 85100 | 85000 | 437 |
| 616 | 20230904 | 092100 | 969232700 | 85100 | 85200 | 85200 | 85100 | 394 |
| 617 | 20230904 | 092000 | 935694400 | 85200 | 85100 | 85200 | 85100 | 107 |
| 618 | 20230904 | 091900 | 926583000 | 85300 | 84800 | 85300 | 84800 | 2245 |
| 619 | 20230904 | 091800 | 735689200 | 84900 | 84800 | 84900 | 84800 | 179 |
| 620 | 20230904 | 091700 | 720503200 | 84800 | 84800 | 84900 | 84700 | 153 |
| 621 | 20230904 | 091600 | 707526100 | 84600 | 84700 | 84900 | 84600 | 279 |
| 622 | 20230904 | 091500 | 683866600 | 84500 | 84600 | 84700 | 84500 | 500 |
| 623 | 20230904 | 091400 | 641535400 | 84500 | 84700 | 84700 | 84500 | 222 |
| 624 | 20230904 | 091300 | 622766900 | 84700 | 84700 | 84800 | 84600 | 399 |
| 625 | 20230904 | 091200 | 588970800 | 84800 | 84600 | 84800 | 84600 | 874 |
| 626 | 20230904 | 091100 | 514944800 | 84600 | 84600 | 84600 | 84500 | 190 |
| 627 | 20230904 | 091000 | 498872100 | 84600 | 84900 | 84900 | 84600 | 307 |
| 628 | 20230904 | 090900 | 472871300 | 84800 | 84700 | 85000 | 84700 | 576 |
| 629 | 20230904 | 090800 | 423988200 | 84900 | 84700 | 84900 | 84600 | 262 |
| 630 | 20230904 | 090700 | 401772900 | 84500 | 84700 | 84800 | 84400 | 287 |
| 631 | 20230904 | 090600 | 377479000 | 84700 | 84000 | 84800 | 84000 | 677 |
| 632 | 20230904 | 090500 | 320362600 | 84200 | 84200 | 84200 | 83600 | 805 |
| 633 | 20230904 | 090400 | 252673200 | 84200 | 84900 | 84900 | 84200 | 429 |
| 634 | 20230904 | 090300 | 216438600 | 84900 | 84600 | 84900 | 84400 | 596 |
| 635 | 20230904 | 090200 | 165962400 | 84700 | 84500 | 84700 | 84400 | 640 |
| 636 | 20230904 | 090100 | 111834800 | 84300 | 84100 | 84700 | 84100 | 94 |
| 637 | 20230904 | 090000 | 103907000 | 84500 | 83600 | 84700 | 83600 | 1239 |