34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230911 | 193000 | 8529642100 | 69300 | 69300 | 69300 | 69300 | 3004 |
| 3 | 20230911 | 192900 | 8529642100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 4 | 20230911 | 192800 | 8529642100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 5 | 20230911 | 192700 | 8529642100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 6 | 20230911 | 192600 | 8529642100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 7 | 20230911 | 192500 | 8529642100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 8 | 20230911 | 192400 | 8529642100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 9 | 20230911 | 192300 | 8529642100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 10 | 20230911 | 192200 | 8529642100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 11 | 20230911 | 192100 | 8529642100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 12 | 20230911 | 192000 | 8529642100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 13 | 20230911 | 191900 | 8529642100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 14 | 20230911 | 191800 | 8529642100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 15 | 20230911 | 191700 | 8529642100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 16 | 20230911 | 191600 | 8529642100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 17 | 20230911 | 191500 | 8529642100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 18 | 20230911 | 191400 | 8529642100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 19 | 20230911 | 191300 | 8529642100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 20 | 20230911 | 191200 | 8529642100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 21 | 20230911 | 191100 | 8529642100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 22 | 20230911 | 191000 | 8529642100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 23 | 20230911 | 190900 | 8529642100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 24 | 20230911 | 190800 | 8529642100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 25 | 20230911 | 190700 | 8529642100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 26 | 20230911 | 190600 | 8529642100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 27 | 20230911 | 190500 | 8529642100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 28 | 20230911 | 190400 | 8529642100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 29 | 20230911 | 190300 | 8529642100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 30 | 20230911 | 190200 | 8529642100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 31 | 20230911 | 190100 | 8529642100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 32 | 20230911 | 190000 | 8529642100 | 69300 | 69300 | 69300 | 69300 | 3004 |
| 33 | 20230911 | 185900 | 8529642100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 34 | 20230911 | 185800 | 8529642100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 35 | 20230911 | 185700 | 8529642100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 36 | 20230911 | 185600 | 8529642100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 37 | 20230911 | 185500 | 8529642100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 38 | 20230911 | 185400 | 8529642100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 39 | 20230911 | 185300 | 8529642100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 40 | 20230911 | 185200 | 8529642100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 41 | 20230911 | 185100 | 8529642100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 42 | 20230911 | 185000 | 8529642100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 43 | 20230911 | 184900 | 8529642100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 44 | 20230911 | 184800 | 8529642100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 45 | 20230911 | 184700 | 8529642100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 46 | 20230911 | 184600 | 8529642100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 47 | 20230911 | 184500 | 8529642100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 48 | 20230911 | 184400 | 8529642100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 49 | 20230911 | 184300 | 8529642100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 50 | 20230911 | 184200 | 8529642100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 51 | 20230911 | 184100 | 8529642100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 52 | 20230911 | 184000 | 8529642100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 53 | 20230911 | 183900 | 8529642100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 54 | 20230911 | 183800 | 8529642100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 55 | 20230911 | 183700 | 8529642100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 56 | 20230911 | 183600 | 8529642100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 57 | 20230911 | 183500 | 8529642100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 58 | 20230911 | 183400 | 8529642100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 59 | 20230911 | 183300 | 8529642100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 60 | 20230911 | 183200 | 8529642100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 61 | 20230911 | 183100 | 8529642100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 62 | 20230911 | 183000 | 8529642100 | 69300 | 69300 | 69300 | 69300 | 3004 |
| 63 | 20230911 | 182900 | 8529642100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 64 | 20230911 | 182800 | 8529642100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 65 | 20230911 | 182700 | 8529642100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 66 | 20230911 | 182600 | 8529642100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 67 | 20230911 | 182500 | 8529642100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 68 | 20230911 | 182400 | 8529642100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 69 | 20230911 | 182300 | 8529642100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 70 | 20230911 | 182200 | 8529642100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 71 | 20230911 | 182100 | 8529642100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 72 | 20230911 | 182000 | 8529642100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 73 | 20230911 | 181900 | 8529642100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 74 | 20230911 | 181800 | 8529642100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 75 | 20230911 | 181700 | 8529642100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 76 | 20230911 | 181600 | 8529642100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 77 | 20230911 | 181500 | 8529642100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 78 | 20230911 | 181400 | 8529642100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 79 | 20230911 | 181300 | 8529642100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 80 | 20230911 | 181200 | 8529642100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 81 | 20230911 | 181100 | 8529642100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 82 | 20230911 | 181000 | 8529642100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 83 | 20230911 | 180900 | 8529642100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 84 | 20230911 | 180800 | 8529642100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 85 | 20230911 | 180700 | 8529642100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 86 | 20230911 | 180600 | 8529642100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 87 | 20230911 | 180500 | 8529642100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 88 | 20230911 | 180400 | 8529642100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 89 | 20230911 | 180300 | 8529642100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 90 | 20230911 | 180200 | 8529642100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 91 | 20230911 | 180100 | 8529642100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 92 | 20230911 | 180000 | 8529642100 | 69300 | 69300 | 69300 | 69300 | 3004 |
| 93 | 20230911 | 175900 | 8529642100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 94 | 20230911 | 175800 | 8529642100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 95 | 20230911 | 175700 | 8529642100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 96 | 20230911 | 175600 | 8529642100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 97 | 20230911 | 175500 | 8529642100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 98 | 20230911 | 175400 | 8529642100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 99 | 20230911 | 175300 | 8529642100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 100 | 20230911 | 175200 | 8529642100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 101 | 20230911 | 175100 | 8529642100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 102 | 20230911 | 175000 | 8529642100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 103 | 20230911 | 174900 | 8529642100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 104 | 20230911 | 174800 | 8529642100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 105 | 20230911 | 174700 | 8529642100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 106 | 20230911 | 174600 | 8529642100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 107 | 20230911 | 174500 | 8529642100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 108 | 20230911 | 174400 | 8529642100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 109 | 20230911 | 174300 | 8529642100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 110 | 20230911 | 174200 | 8529642100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 111 | 20230911 | 174100 | 8529642100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 112 | 20230911 | 174000 | 8529642100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 113 | 20230911 | 173900 | 8529642100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 114 | 20230911 | 173800 | 8529642100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 115 | 20230911 | 173700 | 8529642100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 116 | 20230911 | 173600 | 8529642100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 117 | 20230911 | 173500 | 8529642100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 118 | 20230911 | 173400 | 8529642100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 119 | 20230911 | 173300 | 8529642100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 120 | 20230911 | 173200 | 8529642100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 121 | 20230911 | 173100 | 8529642100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 122 | 20230911 | 173000 | 8529642100 | 69300 | 69300 | 69300 | 69300 | 3004 |
| 123 | 20230911 | 172900 | 8529642100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 124 | 20230911 | 172800 | 8529642100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 125 | 20230911 | 172700 | 8529642100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 126 | 20230911 | 172600 | 8529642100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 127 | 20230911 | 172500 | 8529642100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 128 | 20230911 | 172400 | 8529642100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 129 | 20230911 | 172300 | 8529642100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 130 | 20230911 | 172200 | 8529642100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 131 | 20230911 | 172100 | 8529642100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 132 | 20230911 | 172000 | 8529642100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 133 | 20230911 | 171900 | 8529642100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 134 | 20230911 | 171800 | 8529642100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 135 | 20230911 | 171700 | 8529642100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 136 | 20230911 | 171600 | 8529642100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 137 | 20230911 | 171500 | 8529642100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 138 | 20230911 | 171400 | 8529642100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 139 | 20230911 | 171300 | 8529642100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 140 | 20230911 | 171200 | 8529642100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 141 | 20230911 | 171100 | 8529642100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 142 | 20230911 | 171000 | 8529642100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 143 | 20230911 | 170900 | 8529642100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 144 | 20230911 | 170800 | 8529642100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 145 | 20230911 | 170700 | 8529642100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 146 | 20230911 | 170600 | 8529642100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 147 | 20230911 | 170500 | 8529642100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 148 | 20230911 | 170400 | 8529642100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 149 | 20230911 | 170300 | 8529642100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 150 | 20230911 | 170200 | 8529642100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 151 | 20230911 | 170100 | 8529642100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 152 | 20230911 | 170000 | 8529642100 | 69300 | 69300 | 69300 | 69300 | 3004 |
| 153 | 20230911 | 165900 | 8529642100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 154 | 20230911 | 165800 | 8529642100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 155 | 20230911 | 165700 | 8529642100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 156 | 20230911 | 165600 | 8529642100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 157 | 20230911 | 165500 | 8529642100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 158 | 20230911 | 165400 | 8529642100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 159 | 20230911 | 165300 | 8529642100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 160 | 20230911 | 165200 | 8529642100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 161 | 20230911 | 165100 | 8529642100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 162 | 20230911 | 165000 | 8529642100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 163 | 20230911 | 164900 | 8529642100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 164 | 20230911 | 164800 | 8529642100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 165 | 20230911 | 164700 | 8529642100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 166 | 20230911 | 164600 | 8529642100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 167 | 20230911 | 164500 | 8529642100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 168 | 20230911 | 164400 | 8529642100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 169 | 20230911 | 164300 | 8529642100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 170 | 20230911 | 164200 | 8529642100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 171 | 20230911 | 164100 | 8529642100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 172 | 20230911 | 164000 | 8529642100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 173 | 20230911 | 163900 | 8529642100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 174 | 20230911 | 163800 | 8529642100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 175 | 20230911 | 163700 | 8529642100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 176 | 20230911 | 163600 | 8529642100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 177 | 20230911 | 163500 | 8529642100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 178 | 20230911 | 163400 | 8529642100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 179 | 20230911 | 163300 | 8529642100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 180 | 20230911 | 163200 | 8529642100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 181 | 20230911 | 163100 | 8529642100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 182 | 20230911 | 163000 | 8529642100 | 69300 | 69300 | 69300 | 69300 | 3004 |
| 183 | 20230911 | 162900 | 8529642100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 184 | 20230911 | 162800 | 8529642100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 185 | 20230911 | 162700 | 8529642100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 186 | 20230911 | 162600 | 8529642100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 187 | 20230911 | 162500 | 8529642100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 188 | 20230911 | 162400 | 8529642100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 189 | 20230911 | 162300 | 8529642100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 190 | 20230911 | 162200 | 8529642100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 191 | 20230911 | 162100 | 8529642100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 192 | 20230911 | 162000 | 8529642100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 193 | 20230911 | 161900 | 8529642100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 194 | 20230911 | 161800 | 8529642100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 195 | 20230911 | 161700 | 8529642100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 196 | 20230911 | 161600 | 8529642100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 197 | 20230911 | 161500 | 8529642100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 198 | 20230911 | 161400 | 8529642100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 199 | 20230911 | 161300 | 8529642100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 200 | 20230911 | 161200 | 8529642100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 201 | 20230911 | 161100 | 8529642100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 202 | 20230911 | 161000 | 8529642100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 203 | 20230911 | 160900 | 8529642100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 204 | 20230911 | 160800 | 8529642100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 205 | 20230911 | 160700 | 8529642100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 206 | 20230911 | 160600 | 8529642100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 207 | 20230911 | 160500 | 8529642100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 208 | 20230911 | 160400 | 8529642100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 209 | 20230911 | 160300 | 8529642100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 210 | 20230911 | 160200 | 8529642100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 211 | 20230911 | 160100 | 8529642100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 212 | 20230911 | 160000 | 8529642100 | 69300 | 69300 | 69300 | 69300 | 3004 |
| 213 | 20230911 | 155900 | 8529642100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 214 | 20230911 | 155800 | 8529642100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 215 | 20230911 | 155700 | 8529642100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 216 | 20230911 | 155600 | 8529642100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 217 | 20230911 | 155500 | 8529642100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 218 | 20230911 | 155400 | 8529642100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 219 | 20230911 | 155300 | 8529642100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 220 | 20230911 | 155200 | 8529642100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 221 | 20230911 | 155100 | 8529642100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 222 | 20230911 | 155000 | 8529642100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 223 | 20230911 | 154900 | 8529642100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 224 | 20230911 | 154800 | 8529642100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 225 | 20230911 | 154700 | 8529642100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 226 | 20230911 | 154600 | 8529642100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 227 | 20230911 | 154500 | 8529642100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 228 | 20230911 | 154400 | 8529642100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 229 | 20230911 | 154300 | 8529642100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 230 | 20230911 | 154200 | 8529642100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 231 | 20230911 | 154100 | 8529642100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 232 | 20230911 | 154000 | 8529642100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 233 | 20230911 | 153900 | 8529642100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 234 | 20230911 | 153800 | 8529642100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 235 | 20230911 | 153700 | 8529642100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 236 | 20230911 | 153600 | 8529642100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 237 | 20230911 | 153500 | 8529642100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 238 | 20230911 | 153400 | 8529642100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 239 | 20230911 | 153300 | 8529642100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 240 | 20230911 | 153200 | 8529642100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 241 | 20230911 | 153100 | 8529642100 | 69300 | 69300 | 69300 | 69300 | 0 |
| 242 | 20230911 | 153000 | 8529642100 | 69300 | 69300 | 69300 | 69300 | 6008 |
| 243 | 20230911 | 152900 | 8321464900 | 69400 | 69400 | 69400 | 69400 | 0 |
| 244 | 20230911 | 152800 | 8321464900 | 69400 | 69400 | 69400 | 69400 | 0 |
| 245 | 20230911 | 152700 | 8321464900 | 69400 | 69400 | 69400 | 69400 | 0 |
| 246 | 20230911 | 152600 | 8321464900 | 69400 | 69400 | 69400 | 69400 | 0 |
| 247 | 20230911 | 152500 | 8321464900 | 69400 | 69400 | 69400 | 69400 | 0 |
| 248 | 20230911 | 152400 | 8321464900 | 69400 | 69400 | 69400 | 69400 | 0 |
| 249 | 20230911 | 152300 | 8321464900 | 69400 | 69400 | 69400 | 69400 | 0 |
| 250 | 20230911 | 152200 | 8321464900 | 69400 | 69400 | 69400 | 69400 | 0 |
| 251 | 20230911 | 152100 | 8321464900 | 69400 | 69400 | 69400 | 69400 | 0 |
| 252 | 20230911 | 152000 | 8321464900 | 69400 | 69400 | 69400 | 69400 | 0 |
| 253 | 20230911 | 151900 | 8321464900 | 69400 | 69200 | 69400 | 69100 | 105 |
| 254 | 20230911 | 151800 | 8314190300 | 69400 | 69300 | 69500 | 69100 | 180 |
| 255 | 20230911 | 151700 | 8301695900 | 69100 | 69100 | 69500 | 69000 | 230 |
| 256 | 20230911 | 151600 | 8285775300 | 69100 | 69100 | 69500 | 69100 | 371 |
| 257 | 20230911 | 151500 | 8260093900 | 69500 | 69200 | 69500 | 69100 | 361 |
| 258 | 20230911 | 151400 | 8235112500 | 69200 | 69200 | 69400 | 69200 | 293 |
| 259 | 20230911 | 151300 | 8214823400 | 69300 | 69400 | 69500 | 69200 | 291 |
| 260 | 20230911 | 151200 | 8194650300 | 69400 | 69500 | 69600 | 69400 | 414 |
| 261 | 20230911 | 151100 | 8165889400 | 69400 | 69500 | 69600 | 69400 | 362 |
| 262 | 20230911 | 151000 | 8140748500 | 69400 | 69400 | 69600 | 69400 | 323 |
| 263 | 20230911 | 150900 | 8118307800 | 69400 | 69600 | 69600 | 69400 | 416 |
| 264 | 20230911 | 150800 | 8089377500 | 69500 | 69500 | 69600 | 69400 | 465 |
| 265 | 20230911 | 150700 | 8057049200 | 69400 | 69400 | 69600 | 69400 | 408 |
| 266 | 20230911 | 150600 | 8028685100 | 69400 | 69500 | 69600 | 69400 | 532 |
| 267 | 20230911 | 150500 | 7991695700 | 69600 | 69700 | 69700 | 69500 | 676 |
| 268 | 20230911 | 150400 | 7944654400 | 69600 | 69500 | 69700 | 69500 | 503 |
| 269 | 20230911 | 150300 | 7909661200 | 69400 | 69500 | 69700 | 69400 | 748 |
| 270 | 20230911 | 150200 | 7857652300 | 69700 | 69500 | 69800 | 69500 | 444 |
| 271 | 20230911 | 150100 | 7826756200 | 69500 | 69600 | 69700 | 69500 | 540 |
| 272 | 20230911 | 150000 | 7789156500 | 69500 | 69800 | 69800 | 69500 | 603 |
| 273 | 20230911 | 145900 | 7747184000 | 69800 | 69600 | 69800 | 69500 | 664 |
| 274 | 20230911 | 145800 | 7700889800 | 69600 | 69600 | 69700 | 69500 | 359 |
| 275 | 20230911 | 145700 | 7675892000 | 69500 | 69700 | 69700 | 69500 | 488 |
| 276 | 20230911 | 145600 | 7641892500 | 69700 | 69600 | 69700 | 69600 | 438 |
| 277 | 20230911 | 145500 | 7611374000 | 69700 | 69600 | 69800 | 69600 | 544 |
| 278 | 20230911 | 145400 | 7573458400 | 69600 | 69700 | 70000 | 69600 | 3380 |
| 279 | 20230911 | 145300 | 7337235600 | 69700 | 69500 | 69700 | 69500 | 348 |
| 280 | 20230911 | 145200 | 7312998400 | 69500 | 69500 | 69600 | 69500 | 494 |
| 281 | 20230911 | 145100 | 7278622900 | 69600 | 69600 | 69600 | 69500 | 349 |
| 282 | 20230911 | 145000 | 7254338900 | 69500 | 69700 | 69700 | 69500 | 513 |
| 283 | 20230911 | 144900 | 7218601800 | 69700 | 69600 | 69700 | 69600 | 486 |
| 284 | 20230911 | 144800 | 7184737000 | 69600 | 69500 | 69700 | 69500 | 501 |
| 285 | 20230911 | 144700 | 7149845700 | 69700 | 69700 | 69700 | 69500 | 518 |
| 286 | 20230911 | 144600 | 7113790700 | 69700 | 69600 | 69700 | 69500 | 408 |
| 287 | 20230911 | 144500 | 7085366900 | 69600 | 69400 | 69600 | 69400 | 387 |
| 288 | 20230911 | 144400 | 7058453700 | 69400 | 69600 | 69600 | 69400 | 624 |
| 289 | 20230911 | 144300 | 7015058800 | 69600 | 69500 | 69600 | 69500 | 341 |
| 290 | 20230911 | 144200 | 6991329500 | 69500 | 69600 | 69600 | 69500 | 463 |
| 291 | 20230911 | 144100 | 6959114100 | 69600 | 69400 | 69600 | 69400 | 442 |
| 292 | 20230911 | 144000 | 6928376700 | 69500 | 69600 | 69600 | 69400 | 461 |
| 293 | 20230911 | 143900 | 6896322900 | 69500 | 69700 | 69700 | 69500 | 536 |
| 294 | 20230911 | 143800 | 6859018900 | 69600 | 69600 | 69700 | 69500 | 842 |
| 295 | 20230911 | 143700 | 6800399300 | 69500 | 69500 | 69700 | 69500 | 322 |
| 296 | 20230911 | 143600 | 6777996800 | 69600 | 69600 | 69700 | 69500 | 412 |
| 297 | 20230911 | 143500 | 6749309600 | 69600 | 69600 | 69700 | 69600 | 443 |
| 298 | 20230911 | 143400 | 6718443700 | 69600 | 69600 | 69800 | 69600 | 493 |
| 299 | 20230911 | 143300 | 6684074400 | 69600 | 69700 | 69800 | 69600 | 369 |
| 300 | 20230911 | 143200 | 6658335000 | 69700 | 69600 | 69800 | 69600 | 1004 |
| 301 | 20230911 | 143100 | 6588291600 | 69600 | 69700 | 69700 | 69600 | 433 |
| 302 | 20230911 | 143000 | 6558116400 | 69700 | 69600 | 69800 | 69500 | 1454 |
| 303 | 20230911 | 142900 | 6456743600 | 69600 | 69600 | 69600 | 69500 | 632 |
| 304 | 20230911 | 142800 | 6412762900 | 69600 | 69400 | 69600 | 69400 | 946 |
| 305 | 20230911 | 142700 | 6346984800 | 69500 | 69400 | 69500 | 69400 | 345 |
| 306 | 20230911 | 142600 | 6323017900 | 69400 | 69500 | 69500 | 69400 | 350 |
| 307 | 20230911 | 142500 | 6298698900 | 69400 | 69400 | 69500 | 69400 | 499 |
| 308 | 20230911 | 142400 | 6264028200 | 69400 | 69400 | 69500 | 69400 | 172 |
| 309 | 20230911 | 142300 | 6252080300 | 69400 | 69400 | 69500 | 69300 | 318 |
| 310 | 20230911 | 142200 | 6230006000 | 69400 | 69400 | 69500 | 69300 | 327 |
| 311 | 20230911 | 142100 | 6207315000 | 69400 | 69300 | 69400 | 69300 | 784 |
| 312 | 20230911 | 142000 | 6152927200 | 69300 | 69200 | 69300 | 69200 | 305 |
| 313 | 20230911 | 141900 | 6131795500 | 69200 | 69200 | 69300 | 69200 | 129 |
| 314 | 20230911 | 141800 | 6122858800 | 69200 | 69100 | 69300 | 69100 | 257 |
| 315 | 20230911 | 141700 | 6105060300 | 69100 | 69100 | 69200 | 69100 | 236 |
| 316 | 20230911 | 141600 | 6088735500 | 69100 | 69100 | 69200 | 69100 | 239 |
| 317 | 20230911 | 141500 | 6072205100 | 69100 | 69200 | 69300 | 69100 | 316 |
| 318 | 20230911 | 141400 | 6050328400 | 69200 | 69200 | 69300 | 69100 | 330 |
| 319 | 20230911 | 141300 | 6027494800 | 69100 | 69200 | 69300 | 69000 | 236 |
| 320 | 20230911 | 141200 | 6011160300 | 69200 | 69300 | 69300 | 69100 | 400 |
| 321 | 20230911 | 141100 | 5983450400 | 69200 | 69300 | 69300 | 69100 | 249 |
| 322 | 20230911 | 141000 | 5966202100 | 69300 | 69100 | 69300 | 69000 | 268 |
| 323 | 20230911 | 140900 | 5947663700 | 69200 | 69200 | 69300 | 69000 | 323 |
| 324 | 20230911 | 140800 | 5925318700 | 69100 | 69000 | 69200 | 69000 | 240 |
| 325 | 20230911 | 140700 | 5908736300 | 69000 | 69000 | 69100 | 69000 | 225 |
| 326 | 20230911 | 140600 | 5893197200 | 69000 | 69100 | 69200 | 69000 | 622 |
| 327 | 20230911 | 140500 | 5850206300 | 69100 | 69200 | 69200 | 69100 | 269 |
| 328 | 20230911 | 140400 | 5831597800 | 69200 | 69100 | 69200 | 69100 | 258 |
| 329 | 20230911 | 140300 | 5813750800 | 69100 | 69100 | 69200 | 69000 | 213 |
| 330 | 20230911 | 140200 | 5799028900 | 69100 | 69100 | 69300 | 69100 | 393 |
| 331 | 20230911 | 140100 | 5771847800 | 69100 | 69100 | 69200 | 69000 | 434 |
| 332 | 20230911 | 140000 | 5741862900 | 69000 | 69000 | 69100 | 69000 | 157 |
| 333 | 20230911 | 135900 | 5731020000 | 69100 | 69100 | 69100 | 69000 | 254 |
| 334 | 20230911 | 135800 | 5713474900 | 69000 | 69100 | 69100 | 68900 | 171 |
| 335 | 20230911 | 135700 | 5701667500 | 69000 | 69200 | 69200 | 68900 | 250 |
| 336 | 20230911 | 135600 | 5684375700 | 69100 | 69100 | 69200 | 69000 | 231 |
| 337 | 20230911 | 135500 | 5668401100 | 69100 | 69100 | 69200 | 69000 | 117 |
| 338 | 20230911 | 135400 | 5660320100 | 69100 | 69000 | 69200 | 69000 | 296 |
| 339 | 20230911 | 135300 | 5639856700 | 69000 | 69000 | 69100 | 69000 | 422 |
| 340 | 20230911 | 135200 | 5610704500 | 69100 | 68900 | 69100 | 68800 | 226 |
| 341 | 20230911 | 135100 | 5595110300 | 68900 | 69100 | 69200 | 68900 | 223 |
| 342 | 20230911 | 135000 | 5579704100 | 69100 | 69000 | 69100 | 68900 | 251 |
| 343 | 20230911 | 134900 | 5562369700 | 68900 | 69000 | 69200 | 68900 | 195 |
| 344 | 20230911 | 134800 | 5548912100 | 69000 | 68900 | 69100 | 68900 | 164 |
| 345 | 20230911 | 134700 | 5537592700 | 68900 | 68900 | 69100 | 68800 | 285 |
| 346 | 20230911 | 134600 | 5517930500 | 68800 | 68900 | 68900 | 68800 | 150 |
| 347 | 20230911 | 134500 | 5507600600 | 68900 | 69000 | 69000 | 68900 | 201 |
| 348 | 20230911 | 134400 | 5493739100 | 69000 | 69000 | 69000 | 68900 | 264 |
| 349 | 20230911 | 134300 | 5475533000 | 68900 | 69000 | 69100 | 68900 | 436 |
| 350 | 20230911 | 134200 | 5445450700 | 68900 | 69000 | 69000 | 68800 | 150 |
| 351 | 20230911 | 134100 | 5435106600 | 69000 | 68800 | 69000 | 68800 | 129 |
| 352 | 20230911 | 134000 | 5426217300 | 68800 | 68800 | 69000 | 68800 | 294 |
| 353 | 20230911 | 133900 | 5405949000 | 68800 | 68800 | 69000 | 68800 | 200 |
| 354 | 20230911 | 133800 | 5392166800 | 69000 | 68900 | 69000 | 68800 | 1631 |
| 355 | 20230911 | 133700 | 5279634000 | 68900 | 69000 | 69000 | 68900 | 367 |
| 356 | 20230911 | 133600 | 5254322500 | 68900 | 68900 | 69000 | 68800 | 117 |
| 357 | 20230911 | 133500 | 5246258200 | 68900 | 68800 | 68900 | 68800 | 190 |
| 358 | 20230911 | 133400 | 5233172500 | 68800 | 68700 | 68900 | 68700 | 291 |
| 359 | 20230911 | 133300 | 5213133600 | 68700 | 68900 | 68900 | 68700 | 407 |
| 360 | 20230911 | 133200 | 5185119300 | 68900 | 68800 | 68900 | 68700 | 187 |
| 361 | 20230911 | 133100 | 5172248200 | 68800 | 68800 | 68900 | 68700 | 132 |
| 362 | 20230911 | 133000 | 5163165900 | 68900 | 68800 | 69000 | 68800 | 327 |
| 363 | 20230911 | 132900 | 5140636100 | 68800 | 68800 | 69000 | 68700 | 147 |
| 364 | 20230911 | 132800 | 5130510300 | 68700 | 68800 | 68900 | 68700 | 171 |
| 365 | 20230911 | 132700 | 5118734000 | 68800 | 68800 | 68900 | 68700 | 276 |
| 366 | 20230911 | 132600 | 5099746800 | 68800 | 68900 | 69000 | 68700 | 268 |
| 367 | 20230911 | 132500 | 5081286800 | 68900 | 68900 | 69000 | 68800 | 260 |
| 368 | 20230911 | 132400 | 5063366700 | 68800 | 68800 | 69000 | 68800 | 306 |
| 369 | 20230911 | 132300 | 5042274500 | 68800 | 68800 | 69000 | 68800 | 261 |
| 370 | 20230911 | 132200 | 5024290100 | 68800 | 68800 | 68900 | 68800 | 203 |
| 371 | 20230911 | 132100 | 5010307400 | 68800 | 68800 | 69000 | 68700 | 236 |
| 372 | 20230911 | 132000 | 4994046400 | 68800 | 68800 | 69000 | 68700 | 213 |
| 373 | 20230911 | 131900 | 4979376800 | 68800 | 68800 | 69000 | 68800 | 319 |
| 374 | 20230911 | 131800 | 4957400200 | 68800 | 68700 | 69000 | 68700 | 165 |
| 375 | 20230911 | 131700 | 4946027300 | 68700 | 68800 | 69000 | 68700 | 126 |
| 376 | 20230911 | 131600 | 4937351000 | 68800 | 68700 | 69000 | 68700 | 345 |
| 377 | 20230911 | 131500 | 4913589700 | 68700 | 68900 | 69000 | 68700 | 357 |
| 378 | 20230911 | 131400 | 4888994300 | 68800 | 68900 | 68900 | 68700 | 150 |
| 379 | 20230911 | 131300 | 4878669100 | 68800 | 68800 | 68900 | 68700 | 237 |
| 380 | 20230911 | 131200 | 4862348800 | 68900 | 68800 | 69000 | 68800 | 225 |
| 381 | 20230911 | 131100 | 4846842900 | 68800 | 68700 | 69100 | 68700 | 159 |
| 382 | 20230911 | 131000 | 4835890100 | 69100 | 69000 | 69100 | 68700 | 196 |
| 383 | 20230911 | 130900 | 4822382400 | 68900 | 68800 | 69000 | 68700 | 255 |
| 384 | 20230911 | 130800 | 4804827300 | 68800 | 68800 | 69100 | 68700 | 245 |
| 385 | 20230911 | 130700 | 4787941200 | 68800 | 68800 | 69100 | 68700 | 228 |
| 386 | 20230911 | 130600 | 4772232400 | 68800 | 68800 | 69000 | 68800 | 318 |
| 387 | 20230911 | 130500 | 4750314800 | 68800 | 68800 | 69100 | 68800 | 394 |
| 388 | 20230911 | 130400 | 4723138100 | 68800 | 68800 | 69000 | 68700 | 172 |
| 389 | 20230911 | 130300 | 4711295300 | 68700 | 68700 | 68900 | 68700 | 193 |
| 390 | 20230911 | 130200 | 4698009000 | 68700 | 69000 | 69000 | 68700 | 321 |
| 391 | 20230911 | 130100 | 4675917400 | 68800 | 68800 | 68900 | 68800 | 219 |
| 392 | 20230911 | 130000 | 4660832400 | 68800 | 68800 | 68900 | 68800 | 158 |
| 393 | 20230911 | 125900 | 4649949700 | 68800 | 68800 | 69000 | 68800 | 286 |
| 394 | 20230911 | 125800 | 4630246900 | 68800 | 68800 | 69000 | 68800 | 267 |
| 395 | 20230911 | 125700 | 4611844700 | 68800 | 68800 | 69000 | 68800 | 183 |
| 396 | 20230911 | 125600 | 4599235300 | 68800 | 68800 | 69000 | 68800 | 137 |
| 397 | 20230911 | 125500 | 4589791900 | 68900 | 68800 | 69100 | 68800 | 540 |
| 398 | 20230911 | 125400 | 4552551200 | 68800 | 69000 | 69000 | 68800 | 192 |
| 399 | 20230911 | 125300 | 4539320600 | 69000 | 68900 | 69000 | 68800 | 244 |
| 400 | 20230911 | 125200 | 4522499800 | 68900 | 68800 | 69000 | 68800 | 220 |
| 401 | 20230911 | 125100 | 4507341600 | 68800 | 68800 | 68900 | 68800 | 175 |
| 402 | 20230911 | 125000 | 4495289600 | 68800 | 68900 | 69000 | 68700 | 302 |
| 403 | 20230911 | 124900 | 4474473200 | 68900 | 68800 | 69000 | 68800 | 267 |
| 404 | 20230911 | 124800 | 4456066100 | 68900 | 68900 | 69000 | 68800 | 484 |
| 405 | 20230911 | 124700 | 4422706900 | 68800 | 68700 | 69100 | 68700 | 621 |
| 406 | 20230911 | 124600 | 4379894400 | 68900 | 68800 | 69000 | 68800 | 1719 |
| 407 | 20230911 | 124500 | 4261394600 | 68800 | 68800 | 68900 | 68700 | 2074 |
| 408 | 20230911 | 124400 | 4118615100 | 68800 | 68900 | 68900 | 68700 | 254 |
| 409 | 20230911 | 124300 | 4101139100 | 68800 | 68700 | 68900 | 68700 | 138 |
| 410 | 20230911 | 124200 | 4091639600 | 68700 | 68800 | 68900 | 68700 | 230 |
| 411 | 20230911 | 124100 | 4075810400 | 68800 | 68800 | 68900 | 68700 | 215 |
| 412 | 20230911 | 124000 | 4061016600 | 68700 | 68900 | 68900 | 68600 | 145 |
| 413 | 20230911 | 123900 | 4051048900 | 68800 | 68700 | 68900 | 68600 | 582 |
| 414 | 20230911 | 123800 | 4011048000 | 68600 | 68700 | 68800 | 68600 | 642 |
| 415 | 20230911 | 123700 | 3966945400 | 68600 | 68600 | 68900 | 68600 | 1434 |
| 416 | 20230911 | 123600 | 3868339800 | 68600 | 68600 | 68800 | 68600 | 352 |
| 417 | 20230911 | 123500 | 3844154400 | 68600 | 68600 | 68700 | 68600 | 255 |
| 418 | 20230911 | 123400 | 3826640300 | 68700 | 68600 | 68700 | 68600 | 207 |
| 419 | 20230911 | 123300 | 3812422400 | 68600 | 68600 | 68800 | 68600 | 186 |
| 420 | 20230911 | 123200 | 3799646600 | 68600 | 68600 | 68800 | 68600 | 162 |
| 421 | 20230911 | 123100 | 3788520900 | 68600 | 68600 | 68800 | 68600 | 371 |
| 422 | 20230911 | 123000 | 3763037500 | 68600 | 68600 | 68800 | 68500 | 183 |
| 423 | 20230911 | 122900 | 3750467600 | 68600 | 68700 | 68800 | 68500 | 237 |
| 424 | 20230911 | 122800 | 3734198700 | 68700 | 68600 | 68800 | 68600 | 242 |
| 425 | 20230911 | 122700 | 3717576600 | 68700 | 68600 | 68900 | 68500 | 1320 |
| 426 | 20230911 | 122600 | 3626791300 | 68600 | 68600 | 68700 | 68600 | 205 |
| 427 | 20230911 | 122500 | 3612712000 | 68700 | 68600 | 68700 | 68600 | 191 |
| 428 | 20230911 | 122400 | 3599595400 | 68600 | 68600 | 68700 | 68500 | 256 |
| 429 | 20230911 | 122300 | 3582020300 | 68600 | 68600 | 68700 | 68600 | 219 |
| 430 | 20230911 | 122200 | 3566981300 | 68600 | 68600 | 68700 | 68600 | 679 |
| 431 | 20230911 | 122100 | 3520337600 | 68600 | 68600 | 68700 | 68600 | 276 |
| 432 | 20230911 | 122000 | 3501380400 | 68600 | 68500 | 68700 | 68500 | 177 |
| 433 | 20230911 | 121900 | 3489227200 | 68500 | 68600 | 68700 | 68500 | 71 |
| 434 | 20230911 | 121800 | 3484354500 | 68600 | 68600 | 68700 | 68500 | 231 |
| 435 | 20230911 | 121700 | 3468492300 | 68600 | 68600 | 68800 | 68600 | 553 |
| 436 | 20230911 | 121600 | 3430496400 | 68700 | 68600 | 68800 | 68600 | 366 |
| 437 | 20230911 | 121500 | 3405339400 | 68600 | 68700 | 68800 | 68500 | 180 |
| 438 | 20230911 | 121400 | 3392980200 | 68700 | 68600 | 68700 | 68500 | 313 |
| 439 | 20230911 | 121300 | 3371494500 | 68600 | 68600 | 68700 | 68500 | 253 |
| 440 | 20230911 | 121200 | 3354123900 | 68600 | 68600 | 68800 | 68600 | 150 |
| 441 | 20230911 | 121100 | 3343814900 | 68700 | 68600 | 68700 | 68600 | 181 |
| 442 | 20230911 | 121000 | 3331384500 | 68600 | 68700 | 68700 | 68600 | 290 |
| 443 | 20230911 | 120900 | 3311465300 | 68600 | 68600 | 68700 | 68600 | 142 |
| 444 | 20230911 | 120800 | 3301714800 | 68600 | 68600 | 68800 | 68500 | 345 |
| 445 | 20230911 | 120700 | 3278015800 | 68600 | 68500 | 68800 | 68500 | 259 |
| 446 | 20230911 | 120600 | 3260228800 | 68600 | 68700 | 68800 | 68500 | 251 |
| 447 | 20230911 | 120500 | 3242999100 | 68700 | 68700 | 68700 | 68500 | 117 |
| 448 | 20230911 | 120400 | 3234969200 | 68700 | 68700 | 68700 | 68600 | 223 |
| 449 | 20230911 | 120300 | 3219651900 | 68700 | 68500 | 68700 | 68500 | 191 |
| 450 | 20230911 | 120200 | 3206537900 | 68500 | 68700 | 68700 | 68500 | 202 |
| 451 | 20230911 | 120100 | 3192672000 | 68600 | 68500 | 68700 | 68500 | 109 |
| 452 | 20230911 | 120000 | 3185188500 | 68600 | 68700 | 68800 | 68500 | 441 |
| 453 | 20230911 | 115900 | 3154902600 | 68700 | 68700 | 68700 | 68600 | 174 |
| 454 | 20230911 | 115800 | 3142955500 | 68600 | 68600 | 68700 | 68600 | 334 |
| 455 | 20230911 | 115700 | 3120016300 | 68600 | 68700 | 68700 | 68600 | 286 |
| 456 | 20230911 | 115600 | 3100371200 | 68700 | 68500 | 68700 | 68500 | 160 |
| 457 | 20230911 | 115500 | 3089385700 | 68500 | 68700 | 68700 | 68500 | 220 |
| 458 | 20230911 | 115400 | 3074286200 | 68600 | 68600 | 68700 | 68500 | 182 |
| 459 | 20230911 | 115300 | 3061789300 | 68600 | 68600 | 68700 | 68600 | 280 |
| 460 | 20230911 | 115200 | 3042557600 | 68600 | 68600 | 68700 | 68500 | 198 |
| 461 | 20230911 | 115100 | 3028967900 | 68600 | 68500 | 68700 | 68500 | 153 |
| 462 | 20230911 | 115000 | 3018467400 | 68500 | 68500 | 68700 | 68500 | 254 |
| 463 | 20230911 | 114900 | 3001028900 | 68500 | 68700 | 68700 | 68500 | 232 |
| 464 | 20230911 | 114800 | 2985105900 | 68500 | 68700 | 68800 | 68500 | 330 |
| 465 | 20230911 | 114700 | 2962444500 | 68600 | 68700 | 68700 | 68600 | 160 |
| 466 | 20230911 | 114600 | 2951456300 | 68600 | 68600 | 68700 | 68600 | 231 |
| 467 | 20230911 | 114500 | 2935592500 | 68600 | 68600 | 68700 | 68600 | 196 |
| 468 | 20230911 | 114400 | 2922132100 | 68600 | 68600 | 68700 | 68600 | 247 |
| 469 | 20230911 | 114300 | 2905168200 | 68600 | 68600 | 68700 | 68600 | 244 |
| 470 | 20230911 | 114200 | 2888411100 | 68600 | 68600 | 68700 | 68600 | 239 |
| 471 | 20230911 | 114100 | 2871997400 | 68600 | 68600 | 68700 | 68600 | 214 |
| 472 | 20230911 | 114000 | 2857302200 | 68600 | 68700 | 68700 | 68600 | 198 |
| 473 | 20230911 | 113900 | 2843706000 | 68600 | 68500 | 68800 | 68500 | 423 |
| 474 | 20230911 | 113800 | 2814640800 | 68500 | 68600 | 68800 | 68500 | 157 |
| 475 | 20230911 | 113700 | 2803861400 | 68600 | 68700 | 68700 | 68600 | 203 |
| 476 | 20230911 | 113600 | 2789921700 | 68600 | 68700 | 68800 | 68600 | 321 |
| 477 | 20230911 | 113500 | 2767871600 | 68600 | 68600 | 68700 | 68500 | 93 |
| 478 | 20230911 | 113400 | 2761486200 | 68700 | 68600 | 68700 | 68500 | 194 |
| 479 | 20230911 | 113300 | 2748171700 | 68700 | 68700 | 68700 | 68500 | 200 |
| 480 | 20230911 | 113200 | 2734436800 | 68700 | 68600 | 68700 | 68500 | 205 |
| 481 | 20230911 | 113100 | 2720358600 | 68600 | 68600 | 68700 | 68500 | 169 |
| 482 | 20230911 | 113000 | 2708752800 | 68600 | 68600 | 68700 | 68500 | 229 |
| 483 | 20230911 | 112900 | 2693027700 | 68600 | 68600 | 68800 | 68600 | 485 |
| 484 | 20230911 | 112800 | 2659713800 | 68600 | 68600 | 68700 | 68600 | 271 |
| 485 | 20230911 | 112700 | 2641107800 | 68600 | 68600 | 68700 | 68600 | 179 |
| 486 | 20230911 | 112600 | 2628815500 | 68600 | 68600 | 68700 | 68600 | 298 |
| 487 | 20230911 | 112500 | 2608348400 | 68600 | 68600 | 68700 | 68600 | 192 |
| 488 | 20230911 | 112400 | 2595162600 | 68700 | 68600 | 68700 | 68600 | 125 |
| 489 | 20230911 | 112300 | 2586578600 | 68600 | 68700 | 68800 | 68500 | 176 |
| 490 | 20230911 | 112200 | 2574498000 | 68700 | 68700 | 68700 | 68600 | 382 |
| 491 | 20230911 | 112100 | 2548259700 | 68600 | 68600 | 68800 | 68600 | 219 |
| 492 | 20230911 | 112000 | 2533215100 | 68600 | 68700 | 68800 | 68600 | 342 |
| 493 | 20230911 | 111900 | 2509714500 | 68600 | 68600 | 68700 | 68600 | 292 |
| 494 | 20230911 | 111800 | 2489661900 | 68600 | 68700 | 68700 | 68600 | 175 |
| 495 | 20230911 | 111700 | 2477643100 | 68700 | 68600 | 68700 | 68600 | 202 |
| 496 | 20230911 | 111600 | 2463769300 | 68700 | 68700 | 68700 | 68600 | 172 |
| 497 | 20230911 | 111500 | 2451958700 | 68600 | 68500 | 68800 | 68400 | 406 |
| 498 | 20230911 | 111400 | 2424083700 | 68600 | 68600 | 68600 | 68500 | 139 |
| 499 | 20230911 | 111300 | 2414552100 | 68500 | 68600 | 68600 | 68400 | 216 |
| 500 | 20230911 | 111200 | 2399744200 | 68600 | 68500 | 68700 | 68500 | 283 |
| 501 | 20230911 | 111100 | 2380331500 | 68500 | 68700 | 68800 | 68500 | 154 |
| 502 | 20230911 | 111000 | 2369761900 | 68700 | 68500 | 68800 | 68500 | 477 |
| 503 | 20230911 | 110900 | 2336997700 | 68500 | 68600 | 68700 | 68500 | 228 |
| 504 | 20230911 | 110800 | 2321341500 | 68600 | 68500 | 68700 | 68500 | 312 |
| 505 | 20230911 | 110700 | 2299928100 | 68500 | 68600 | 68700 | 68500 | 337 |
| 506 | 20230911 | 110600 | 2276802600 | 68600 | 68500 | 68700 | 68500 | 140 |
| 507 | 20230911 | 110500 | 2267194200 | 68500 | 68500 | 68700 | 68500 | 239 |
| 508 | 20230911 | 110400 | 2250793000 | 68500 | 68500 | 68700 | 68500 | 280 |
| 509 | 20230911 | 110300 | 2231567500 | 68600 | 68600 | 68600 | 68500 | 111 |
| 510 | 20230911 | 110200 | 2223955800 | 68600 | 68700 | 68700 | 68500 | 153 |
| 511 | 20230911 | 110100 | 2213455000 | 68600 | 68600 | 68800 | 68500 | 539 |
| 512 | 20230911 | 110000 | 2176441200 | 68500 | 68500 | 68700 | 68500 | 281 |
| 513 | 20230911 | 105900 | 2157155100 | 68500 | 68500 | 68600 | 68400 | 147 |
| 514 | 20230911 | 105800 | 2147074700 | 68500 | 68400 | 68700 | 68400 | 244 |
| 515 | 20230911 | 105700 | 2130352200 | 68400 | 68700 | 68700 | 68400 | 286 |
| 516 | 20230911 | 105600 | 2110761500 | 68600 | 68600 | 68700 | 68600 | 299 |
| 517 | 20230911 | 105500 | 2090235000 | 68600 | 68700 | 68700 | 68600 | 215 |
| 518 | 20230911 | 105400 | 2075466200 | 68600 | 68700 | 68700 | 68600 | 167 |
| 519 | 20230911 | 105300 | 2063999400 | 68700 | 68600 | 68700 | 68500 | 159 |
| 520 | 20230911 | 105200 | 2053082200 | 68500 | 68600 | 68700 | 68500 | 99 |
| 521 | 20230911 | 105100 | 2046287400 | 68500 | 68500 | 68700 | 68500 | 379 |
| 522 | 20230911 | 105000 | 2020275300 | 68500 | 68500 | 68600 | 68400 | 171 |
| 523 | 20230911 | 104900 | 2008563100 | 68500 | 68500 | 68600 | 68400 | 151 |
| 524 | 20230911 | 104800 | 1998212300 | 68500 | 68500 | 68600 | 68500 | 286 |
| 525 | 20230911 | 104700 | 1978600700 | 68600 | 68500 | 68600 | 68400 | 204 |
| 526 | 20230911 | 104600 | 1964632700 | 68400 | 68600 | 68600 | 68400 | 232 |
| 527 | 20230911 | 104500 | 1948731600 | 68400 | 68600 | 68700 | 68400 | 185 |
| 528 | 20230911 | 104400 | 1936044400 | 68600 | 68400 | 68700 | 68400 | 242 |
| 529 | 20230911 | 104300 | 1919445600 | 68400 | 68500 | 68700 | 68400 | 182 |
| 530 | 20230911 | 104200 | 1906964000 | 68500 | 68600 | 68700 | 68500 | 141 |
| 531 | 20230911 | 104100 | 1897283600 | 68400 | 68500 | 68800 | 68400 | 579 |
| 532 | 20230911 | 104000 | 1857609800 | 68400 | 68500 | 68600 | 68400 | 384 |
| 533 | 20230911 | 103900 | 1831304300 | 68500 | 68600 | 68700 | 68500 | 129 |
| 534 | 20230911 | 103800 | 1822458000 | 68600 | 68700 | 68700 | 68500 | 233 |
| 535 | 20230911 | 103700 | 1806456100 | 68600 | 68500 | 68700 | 68500 | 241 |
| 536 | 20230911 | 103600 | 1789928300 | 68600 | 68600 | 68700 | 68500 | 147 |
| 537 | 20230911 | 103500 | 1779842800 | 68600 | 68600 | 68700 | 68500 | 207 |
| 538 | 20230911 | 103400 | 1765637500 | 68600 | 68700 | 68800 | 68500 | 248 |
| 539 | 20230911 | 103300 | 1748608700 | 68600 | 68600 | 68700 | 68600 | 130 |
| 540 | 20230911 | 103200 | 1739683100 | 68600 | 68600 | 68800 | 68600 | 317 |
| 541 | 20230911 | 103100 | 1717902900 | 68600 | 68600 | 68700 | 68600 | 137 |
| 542 | 20230911 | 103000 | 1708493600 | 68700 | 68500 | 68700 | 68500 | 123 |
| 543 | 20230911 | 102900 | 1700056100 | 68600 | 68500 | 68600 | 68500 | 130 |
| 544 | 20230911 | 102800 | 1691143300 | 68500 | 68600 | 68700 | 68500 | 147 |
| 545 | 20230911 | 102700 | 1681053400 | 68600 | 68600 | 68700 | 68600 | 304 |
| 546 | 20230911 | 102600 | 1660172500 | 68600 | 68600 | 68700 | 68600 | 95 |
| 547 | 20230911 | 102500 | 1653648600 | 68600 | 68600 | 68700 | 68500 | 141 |
| 548 | 20230911 | 102400 | 1643968000 | 68600 | 68700 | 68700 | 68600 | 360 |
| 549 | 20230911 | 102300 | 1619255600 | 68700 | 68500 | 68700 | 68500 | 123 |
| 550 | 20230911 | 102200 | 1610808300 | 68500 | 68600 | 68800 | 68500 | 362 |
| 551 | 20230911 | 102100 | 1585968600 | 68500 | 68600 | 68700 | 68500 | 151 |
| 552 | 20230911 | 102000 | 1575606000 | 68500 | 68600 | 68700 | 68500 | 286 |
| 553 | 20230911 | 101900 | 1555981200 | 68500 | 68500 | 68600 | 68500 | 127 |
| 554 | 20230911 | 101800 | 1547272500 | 68500 | 68500 | 68600 | 68500 | 98 |
| 555 | 20230911 | 101700 | 1540555500 | 68500 | 68600 | 68700 | 68500 | 500 |
| 556 | 20230911 | 101600 | 1506226000 | 68600 | 68500 | 68700 | 68500 | 168 |
| 557 | 20230911 | 101500 | 1494689300 | 68500 | 68600 | 68700 | 68500 | 211 |
| 558 | 20230911 | 101400 | 1480225700 | 68600 | 68600 | 68700 | 68500 | 213 |
| 559 | 20230911 | 101300 | 1465610300 | 68600 | 68500 | 68800 | 68500 | 461 |
| 560 | 20230911 | 101200 | 1433948500 | 68600 | 68500 | 68700 | 68500 | 70 |
| 561 | 20230911 | 101100 | 1429142700 | 68500 | 68600 | 68700 | 68500 | 242 |
| 562 | 20230911 | 101000 | 1412528300 | 68500 | 68600 | 68700 | 68500 | 272 |
| 563 | 20230911 | 100900 | 1393855600 | 68600 | 68500 | 68600 | 68500 | 104 |
| 564 | 20230911 | 100800 | 1386723400 | 68600 | 68500 | 68600 | 68400 | 221 |
| 565 | 20230911 | 100700 | 1371583600 | 68500 | 68600 | 68600 | 68500 | 126 |
| 566 | 20230911 | 100600 | 1362942900 | 68600 | 68500 | 68700 | 68400 | 292 |
| 567 | 20230911 | 100500 | 1342909900 | 68500 | 68400 | 68500 | 68400 | 218 |
| 568 | 20230911 | 100400 | 1327994600 | 68400 | 68700 | 68700 | 68400 | 255 |
| 569 | 20230911 | 100300 | 1310522500 | 68600 | 68600 | 68800 | 68500 | 455 |
| 570 | 20230911 | 100200 | 1279265400 | 68600 | 68700 | 68700 | 68600 | 144 |
| 571 | 20230911 | 100100 | 1269379400 | 68600 | 68600 | 68700 | 68500 | 113 |
| 572 | 20230911 | 100000 | 1261621800 | 68700 | 68600 | 68800 | 68500 | 233 |
| 573 | 20230911 | 095900 | 1245621100 | 68600 | 68700 | 68700 | 68500 | 287 |
| 574 | 20230911 | 095800 | 1225914400 | 68600 | 68600 | 68700 | 68600 | 123 |
| 575 | 20230911 | 095700 | 1217466700 | 68700 | 68600 | 68700 | 68600 | 140 |
| 576 | 20230911 | 095600 | 1207853900 | 68600 | 68500 | 68700 | 68500 | 146 |
| 577 | 20230911 | 095500 | 1197839400 | 68500 | 68600 | 68800 | 68500 | 195 |
| 578 | 20230911 | 095400 | 1184446700 | 68600 | 68600 | 68800 | 68500 | 240 |
| 579 | 20230911 | 095300 | 1167962700 | 68700 | 68700 | 68700 | 68600 | 187 |
| 580 | 20230911 | 095200 | 1155119600 | 68600 | 68500 | 68700 | 68500 | 341 |
| 581 | 20230911 | 095100 | 1131719800 | 68500 | 68600 | 68700 | 68500 | 139 |
| 582 | 20230911 | 095000 | 1122182000 | 68600 | 68600 | 68700 | 68600 | 160 |
| 583 | 20230911 | 094900 | 1111194200 | 68600 | 68600 | 68700 | 68500 | 210 |
| 584 | 20230911 | 094800 | 1096774200 | 68600 | 68500 | 68800 | 68500 | 171 |
| 585 | 20230911 | 094700 | 1085030600 | 68500 | 68600 | 68700 | 68500 | 135 |
| 586 | 20230911 | 094600 | 1075771900 | 68500 | 68700 | 68700 | 68500 | 222 |
| 587 | 20230911 | 094500 | 1060529900 | 68600 | 68600 | 68700 | 68500 | 153 |
| 588 | 20230911 | 094400 | 1050024400 | 68600 | 68600 | 68900 | 68600 | 749 |
| 589 | 20230911 | 094300 | 998562700 | 68600 | 68600 | 68700 | 68600 | 337 |
| 590 | 20230911 | 094200 | 975415900 | 68600 | 68600 | 68800 | 68600 | 422 |
| 591 | 20230911 | 094100 | 946424600 | 68600 | 68600 | 68700 | 68600 | 216 |
| 592 | 20230911 | 094000 | 931591100 | 68700 | 68600 | 68700 | 68600 | 216 |
| 593 | 20230911 | 093900 | 916754100 | 68700 | 68600 | 68700 | 68600 | 315 |
| 594 | 20230911 | 093800 | 895119500 | 68600 | 68400 | 68700 | 68400 | 106 |
| 595 | 20230911 | 093700 | 887850300 | 68400 | 68400 | 68600 | 68400 | 461 |
| 596 | 20230911 | 093600 | 856273700 | 68400 | 68600 | 68700 | 68200 | 1188 |
| 597 | 20230911 | 093500 | 774979400 | 68600 | 68600 | 68700 | 68500 | 178 |
| 598 | 20230911 | 093400 | 762754700 | 68600 | 68600 | 68900 | 68400 | 464 |
| 599 | 20230911 | 093300 | 730923700 | 68600 | 68500 | 68700 | 68500 | 128 |
| 600 | 20230911 | 093200 | 722143500 | 68600 | 68400 | 68800 | 68400 | 1798 |
| 601 | 20230911 | 093100 | 598543000 | 68400 | 68400 | 68500 | 68400 | 153 |
| 602 | 20230911 | 093000 | 588068600 | 68400 | 68500 | 68600 | 68400 | 378 |
| 603 | 20230911 | 092900 | 562169800 | 68600 | 68600 | 68700 | 68500 | 268 |
| 604 | 20230911 | 092800 | 543774500 | 68700 | 68500 | 68700 | 68500 | 234 |
| 605 | 20230911 | 092700 | 527705800 | 68500 | 68600 | 68700 | 68500 | 166 |
| 606 | 20230911 | 092600 | 516313500 | 68600 | 68600 | 68700 | 68600 | 332 |
| 607 | 20230911 | 092500 | 493512500 | 68600 | 68500 | 68800 | 68500 | 846 |
| 608 | 20230911 | 092400 | 435424400 | 68500 | 68400 | 68600 | 68400 | 235 |
| 609 | 20230911 | 092300 | 419321600 | 68300 | 68300 | 68500 | 68300 | 511 |
| 610 | 20230911 | 092200 | 384346500 | 68300 | 68400 | 68400 | 68200 | 244 |
| 611 | 20230911 | 092100 | 367666600 | 68400 | 68000 | 68400 | 68000 | 296 |
| 612 | 20230911 | 092000 | 347483200 | 68100 | 68000 | 68100 | 68000 | 282 |
| 613 | 20230911 | 091900 | 328287000 | 68000 | 68000 | 68100 | 68000 | 256 |
| 614 | 20230911 | 091800 | 310860700 | 68100 | 68000 | 68300 | 68000 | 534 |
| 615 | 20230911 | 091700 | 274463100 | 68000 | 68100 | 68200 | 68000 | 173 |
| 616 | 20230911 | 091600 | 262679900 | 68200 | 68100 | 68200 | 68000 | 143 |
| 617 | 20230911 | 091500 | 252942200 | 68100 | 68200 | 68300 | 68100 | 372 |
| 618 | 20230911 | 091400 | 227566000 | 68200 | 68200 | 68200 | 68200 | 74 |
| 619 | 20230911 | 091300 | 222519200 | 68200 | 68200 | 68300 | 68200 | 134 |
| 620 | 20230911 | 091200 | 213380100 | 68300 | 68400 | 68400 | 68300 | 102 |
| 621 | 20230911 | 091100 | 206410400 | 68400 | 68400 | 68500 | 68200 | 115 |
| 622 | 20230911 | 091000 | 198542700 | 68400 | 68400 | 68400 | 68200 | 344 |
| 623 | 20230911 | 090900 | 175037300 | 68400 | 68200 | 68400 | 68100 | 367 |
| 624 | 20230911 | 090800 | 149990500 | 68100 | 67900 | 68100 | 67900 | 116 |
| 625 | 20230911 | 090700 | 142094000 | 67900 | 68100 | 68100 | 67900 | 124 |
| 626 | 20230911 | 090600 | 133655900 | 68100 | 68000 | 68200 | 68000 | 133 |
| 627 | 20230911 | 090500 | 124595800 | 67900 | 67900 | 68100 | 67900 | 75 |
| 628 | 20230911 | 090400 | 119498700 | 67800 | 67800 | 68000 | 67800 | 99 |
| 629 | 20230911 | 090300 | 112778800 | 67800 | 67800 | 67900 | 67800 | 322 |
| 630 | 20230911 | 090200 | 90937100 | 67500 | 67500 | 67500 | 67300 | 24 |
| 631 | 20230911 | 090100 | 89317300 | 67300 | 67700 | 67700 | 67200 | 509 |
| 632 | 20230911 | 090000 | 55027400 | 67700 | 67900 | 67900 | 67300 | 801 |