34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230904 | 192500 | 43542500600 | 82300 | 82300 | 82300 | 82300 | 4219 |
| 3 | 20230904 | 192400 | 43542500600 | 82300 | 82300 | 82300 | 82300 | 0 |
| 4 | 20230904 | 192300 | 43542500600 | 82300 | 82300 | 82300 | 82300 | 0 |
| 5 | 20230904 | 192200 | 43542500600 | 82300 | 82300 | 82300 | 82300 | 0 |
| 6 | 20230904 | 192100 | 43542500600 | 82300 | 82300 | 82300 | 82300 | 0 |
| 7 | 20230904 | 192000 | 43542500600 | 82300 | 82300 | 82300 | 82300 | 0 |
| 8 | 20230904 | 191900 | 43542500600 | 82300 | 82300 | 82300 | 82300 | 0 |
| 9 | 20230904 | 191800 | 43542500600 | 82300 | 82300 | 82300 | 82300 | 0 |
| 10 | 20230904 | 191700 | 43542500600 | 82300 | 82300 | 82300 | 82300 | 0 |
| 11 | 20230904 | 191600 | 43542500600 | 82300 | 82300 | 82300 | 82300 | 0 |
| 12 | 20230904 | 191500 | 43542500600 | 82300 | 82300 | 82300 | 82300 | 0 |
| 13 | 20230904 | 191400 | 43542500600 | 82300 | 82300 | 82300 | 82300 | 0 |
| 14 | 20230904 | 191300 | 43542500600 | 82300 | 82300 | 82300 | 82300 | 0 |
| 15 | 20230904 | 191200 | 43542500600 | 82300 | 82300 | 82300 | 82300 | 0 |
| 16 | 20230904 | 191100 | 43542500600 | 82300 | 82300 | 82300 | 82300 | 0 |
| 17 | 20230904 | 191000 | 43542500600 | 82300 | 82300 | 82300 | 82300 | 0 |
| 18 | 20230904 | 190900 | 43542500600 | 82300 | 82300 | 82300 | 82300 | 0 |
| 19 | 20230904 | 190800 | 43542500600 | 82300 | 82300 | 82300 | 82300 | 0 |
| 20 | 20230904 | 190700 | 43542500600 | 82300 | 82300 | 82300 | 82300 | 0 |
| 21 | 20230904 | 190600 | 43542500600 | 82300 | 82300 | 82300 | 82300 | 0 |
| 22 | 20230904 | 190500 | 43542500600 | 82300 | 82300 | 82300 | 82300 | 0 |
| 23 | 20230904 | 190400 | 43542500600 | 82300 | 82300 | 82300 | 82300 | 0 |
| 24 | 20230904 | 190300 | 43542500600 | 82300 | 82300 | 82300 | 82300 | 0 |
| 25 | 20230904 | 190200 | 43542500600 | 82300 | 82300 | 82300 | 82300 | 0 |
| 26 | 20230904 | 190100 | 43542500600 | 82300 | 82300 | 82300 | 82300 | 0 |
| 27 | 20230904 | 190000 | 43542500600 | 82300 | 82300 | 82300 | 82300 | 0 |
| 28 | 20230904 | 185900 | 43542500600 | 82300 | 82300 | 82300 | 82300 | 0 |
| 29 | 20230904 | 185800 | 43542500600 | 82300 | 82300 | 82300 | 82300 | 0 |
| 30 | 20230904 | 185700 | 43542500600 | 82300 | 82300 | 82300 | 82300 | 0 |
| 31 | 20230904 | 185600 | 43542500600 | 82300 | 82300 | 82300 | 82300 | 0 |
| 32 | 20230904 | 185500 | 43542500600 | 82300 | 82300 | 82300 | 82300 | 4219 |
| 33 | 20230904 | 185400 | 43542500600 | 82300 | 82300 | 82300 | 82300 | 0 |
| 34 | 20230904 | 185300 | 43542500600 | 82300 | 82300 | 82300 | 82300 | 0 |
| 35 | 20230904 | 185200 | 43542500600 | 82300 | 82300 | 82300 | 82300 | 0 |
| 36 | 20230904 | 185100 | 43542500600 | 82300 | 82300 | 82300 | 82300 | 0 |
| 37 | 20230904 | 185000 | 43542500600 | 82300 | 82300 | 82300 | 82300 | 0 |
| 38 | 20230904 | 184900 | 43542500600 | 82300 | 82300 | 82300 | 82300 | 0 |
| 39 | 20230904 | 184800 | 43542500600 | 82300 | 82300 | 82300 | 82300 | 0 |
| 40 | 20230904 | 184700 | 43542500600 | 82300 | 82300 | 82300 | 82300 | 0 |
| 41 | 20230904 | 184600 | 43542500600 | 82300 | 82300 | 82300 | 82300 | 0 |
| 42 | 20230904 | 184500 | 43542500600 | 82300 | 82300 | 82300 | 82300 | 0 |
| 43 | 20230904 | 184400 | 43542500600 | 82300 | 82300 | 82300 | 82300 | 0 |
| 44 | 20230904 | 184300 | 43542500600 | 82300 | 82300 | 82300 | 82300 | 0 |
| 45 | 20230904 | 184200 | 43542500600 | 82300 | 82300 | 82300 | 82300 | 0 |
| 46 | 20230904 | 184100 | 43542500600 | 82300 | 82300 | 82300 | 82300 | 0 |
| 47 | 20230904 | 184000 | 43542500600 | 82300 | 82300 | 82300 | 82300 | 0 |
| 48 | 20230904 | 183900 | 43542500600 | 82300 | 82300 | 82300 | 82300 | 0 |
| 49 | 20230904 | 183800 | 43542500600 | 82300 | 82300 | 82300 | 82300 | 0 |
| 50 | 20230904 | 183700 | 43542500600 | 82300 | 82300 | 82300 | 82300 | 0 |
| 51 | 20230904 | 183600 | 43542500600 | 82300 | 82300 | 82300 | 82300 | 0 |
| 52 | 20230904 | 183500 | 43542500600 | 82300 | 82300 | 82300 | 82300 | 0 |
| 53 | 20230904 | 183400 | 43542500600 | 82300 | 82300 | 82300 | 82300 | 0 |
| 54 | 20230904 | 183300 | 43542500600 | 82300 | 82300 | 82300 | 82300 | 0 |
| 55 | 20230904 | 183200 | 43542500600 | 82300 | 82300 | 82300 | 82300 | 0 |
| 56 | 20230904 | 183100 | 43542500600 | 82300 | 82300 | 82300 | 82300 | 0 |
| 57 | 20230904 | 183000 | 43542500600 | 82300 | 82300 | 82300 | 82300 | 0 |
| 58 | 20230904 | 182900 | 43542500600 | 82300 | 82300 | 82300 | 82300 | 0 |
| 59 | 20230904 | 182800 | 43542500600 | 82300 | 82300 | 82300 | 82300 | 0 |
| 60 | 20230904 | 182700 | 43542500600 | 82300 | 82300 | 82300 | 82300 | 0 |
| 61 | 20230904 | 182600 | 43542500600 | 82300 | 82300 | 82300 | 82300 | 0 |
| 62 | 20230904 | 182500 | 43542500600 | 82300 | 82300 | 82300 | 82300 | 4219 |
| 63 | 20230904 | 182400 | 43542500600 | 82300 | 82300 | 82300 | 82300 | 0 |
| 64 | 20230904 | 182300 | 43542500600 | 82300 | 82300 | 82300 | 82300 | 0 |
| 65 | 20230904 | 182200 | 43542500600 | 82300 | 82300 | 82300 | 82300 | 0 |
| 66 | 20230904 | 182100 | 43542500600 | 82300 | 82300 | 82300 | 82300 | 0 |
| 67 | 20230904 | 182000 | 43542500600 | 82300 | 82300 | 82300 | 82300 | 0 |
| 68 | 20230904 | 181900 | 43542500600 | 82300 | 82300 | 82300 | 82300 | 0 |
| 69 | 20230904 | 181800 | 43542500600 | 82300 | 82300 | 82300 | 82300 | 0 |
| 70 | 20230904 | 181700 | 43542500600 | 82300 | 82300 | 82300 | 82300 | 0 |
| 71 | 20230904 | 181600 | 43542500600 | 82300 | 82300 | 82300 | 82300 | 0 |
| 72 | 20230904 | 181500 | 43542500600 | 82300 | 82300 | 82300 | 82300 | 0 |
| 73 | 20230904 | 181400 | 43542500600 | 82300 | 82300 | 82300 | 82300 | 0 |
| 74 | 20230904 | 181300 | 43542500600 | 82300 | 82300 | 82300 | 82300 | 0 |
| 75 | 20230904 | 181200 | 43542500600 | 82300 | 82300 | 82300 | 82300 | 0 |
| 76 | 20230904 | 181100 | 43542500600 | 82300 | 82300 | 82300 | 82300 | 0 |
| 77 | 20230904 | 181000 | 43542500600 | 82300 | 82300 | 82300 | 82300 | 0 |
| 78 | 20230904 | 180900 | 43542500600 | 82300 | 82300 | 82300 | 82300 | 0 |
| 79 | 20230904 | 180800 | 43542500600 | 82300 | 82300 | 82300 | 82300 | 0 |
| 80 | 20230904 | 180700 | 43542500600 | 82300 | 82300 | 82300 | 82300 | 0 |
| 81 | 20230904 | 180600 | 43542500600 | 82300 | 82300 | 82300 | 82300 | 0 |
| 82 | 20230904 | 180500 | 43542500600 | 82300 | 82300 | 82300 | 82300 | 0 |
| 83 | 20230904 | 180400 | 43542500600 | 82300 | 82300 | 82300 | 82300 | 0 |
| 84 | 20230904 | 180300 | 43542500600 | 82300 | 82300 | 82300 | 82300 | 0 |
| 85 | 20230904 | 180200 | 43542500600 | 82300 | 82300 | 82300 | 82300 | 0 |
| 86 | 20230904 | 180100 | 43542500600 | 82300 | 82300 | 82300 | 82300 | 0 |
| 87 | 20230904 | 180000 | 43542500600 | 82300 | 82300 | 82300 | 82300 | 0 |
| 88 | 20230904 | 175900 | 43542500600 | 82300 | 82300 | 82300 | 82300 | 0 |
| 89 | 20230904 | 175800 | 43542500600 | 82300 | 82300 | 82300 | 82300 | 0 |
| 90 | 20230904 | 175700 | 43542500600 | 82300 | 82300 | 82300 | 82300 | 0 |
| 91 | 20230904 | 175600 | 43542500600 | 82300 | 82300 | 82300 | 82300 | 0 |
| 92 | 20230904 | 175500 | 43542500600 | 82300 | 82300 | 82300 | 82300 | 4219 |
| 93 | 20230904 | 175400 | 43542500600 | 82300 | 82300 | 82300 | 82300 | 0 |
| 94 | 20230904 | 175300 | 43542500600 | 82300 | 82300 | 82300 | 82300 | 0 |
| 95 | 20230904 | 175200 | 43542500600 | 82300 | 82300 | 82300 | 82300 | 0 |
| 96 | 20230904 | 175100 | 43542500600 | 82300 | 82300 | 82300 | 82300 | 0 |
| 97 | 20230904 | 175000 | 43542500600 | 82300 | 82300 | 82300 | 82300 | 0 |
| 98 | 20230904 | 174900 | 43542500600 | 82300 | 82300 | 82300 | 82300 | 0 |
| 99 | 20230904 | 174800 | 43542500600 | 82300 | 82300 | 82300 | 82300 | 0 |
| 100 | 20230904 | 174700 | 43542500600 | 82300 | 82300 | 82300 | 82300 | 0 |
| 101 | 20230904 | 174600 | 43542500600 | 82300 | 82300 | 82300 | 82300 | 0 |
| 102 | 20230904 | 174500 | 43542500600 | 82300 | 82300 | 82300 | 82300 | 0 |
| 103 | 20230904 | 174400 | 43542500600 | 82300 | 82300 | 82300 | 82300 | 0 |
| 104 | 20230904 | 174300 | 43542500600 | 82300 | 82300 | 82300 | 82300 | 0 |
| 105 | 20230904 | 174200 | 43542500600 | 82300 | 82300 | 82300 | 82300 | 0 |
| 106 | 20230904 | 174100 | 43542500600 | 82300 | 82300 | 82300 | 82300 | 0 |
| 107 | 20230904 | 174000 | 43542500600 | 82300 | 82300 | 82300 | 82300 | 0 |
| 108 | 20230904 | 173900 | 43542500600 | 82300 | 82300 | 82300 | 82300 | 0 |
| 109 | 20230904 | 173800 | 43542500600 | 82300 | 82300 | 82300 | 82300 | 0 |
| 110 | 20230904 | 173700 | 43542500600 | 82300 | 82300 | 82300 | 82300 | 0 |
| 111 | 20230904 | 173600 | 43542500600 | 82300 | 82300 | 82300 | 82300 | 0 |
| 112 | 20230904 | 173500 | 43542500600 | 82300 | 82300 | 82300 | 82300 | 0 |
| 113 | 20230904 | 173400 | 43542500600 | 82300 | 82300 | 82300 | 82300 | 0 |
| 114 | 20230904 | 173300 | 43542500600 | 82300 | 82300 | 82300 | 82300 | 0 |
| 115 | 20230904 | 173200 | 43542500600 | 82300 | 82300 | 82300 | 82300 | 0 |
| 116 | 20230904 | 173100 | 43542500600 | 82300 | 82300 | 82300 | 82300 | 0 |
| 117 | 20230904 | 173000 | 43542500600 | 82300 | 82300 | 82300 | 82300 | 0 |
| 118 | 20230904 | 172900 | 43542500600 | 82300 | 82300 | 82300 | 82300 | 0 |
| 119 | 20230904 | 172800 | 43542500600 | 82300 | 82300 | 82300 | 82300 | 0 |
| 120 | 20230904 | 172700 | 43542500600 | 82300 | 82300 | 82300 | 82300 | 0 |
| 121 | 20230904 | 172600 | 43542500600 | 82300 | 82300 | 82300 | 82300 | 0 |
| 122 | 20230904 | 172500 | 43542500600 | 82300 | 82300 | 82300 | 82300 | 4219 |
| 123 | 20230904 | 172400 | 43542500600 | 82300 | 82300 | 82300 | 82300 | 0 |
| 124 | 20230904 | 172300 | 43542500600 | 82300 | 82300 | 82300 | 82300 | 0 |
| 125 | 20230904 | 172200 | 43542500600 | 82300 | 82300 | 82300 | 82300 | 0 |
| 126 | 20230904 | 172100 | 43542500600 | 82300 | 82300 | 82300 | 82300 | 0 |
| 127 | 20230904 | 172000 | 43542500600 | 82300 | 82300 | 82300 | 82300 | 0 |
| 128 | 20230904 | 171900 | 43542500600 | 82300 | 82300 | 82300 | 82300 | 0 |
| 129 | 20230904 | 171800 | 43542500600 | 82300 | 82300 | 82300 | 82300 | 0 |
| 130 | 20230904 | 171700 | 43542500600 | 82300 | 82300 | 82300 | 82300 | 0 |
| 131 | 20230904 | 171600 | 43542500600 | 82300 | 82300 | 82300 | 82300 | 0 |
| 132 | 20230904 | 171500 | 43542500600 | 82300 | 82300 | 82300 | 82300 | 0 |
| 133 | 20230904 | 171400 | 43542500600 | 82300 | 82300 | 82300 | 82300 | 0 |
| 134 | 20230904 | 171300 | 43542500600 | 82300 | 82300 | 82300 | 82300 | 0 |
| 135 | 20230904 | 171200 | 43542500600 | 82300 | 82300 | 82300 | 82300 | 0 |
| 136 | 20230904 | 171100 | 43542500600 | 82300 | 82300 | 82300 | 82300 | 0 |
| 137 | 20230904 | 171000 | 43542500600 | 82300 | 82300 | 82300 | 82300 | 0 |
| 138 | 20230904 | 170900 | 43542500600 | 82300 | 82300 | 82300 | 82300 | 0 |
| 139 | 20230904 | 170800 | 43542500600 | 82300 | 82300 | 82300 | 82300 | 0 |
| 140 | 20230904 | 170700 | 43542500600 | 82300 | 82300 | 82300 | 82300 | 0 |
| 141 | 20230904 | 170600 | 43542500600 | 82300 | 82300 | 82300 | 82300 | 0 |
| 142 | 20230904 | 170500 | 43542500600 | 82300 | 82300 | 82300 | 82300 | 0 |
| 143 | 20230904 | 170400 | 43542500600 | 82300 | 82300 | 82300 | 82300 | 0 |
| 144 | 20230904 | 170300 | 43542500600 | 82300 | 82300 | 82300 | 82300 | 0 |
| 145 | 20230904 | 170200 | 43542500600 | 82300 | 82300 | 82300 | 82300 | 0 |
| 146 | 20230904 | 170100 | 43542500600 | 82300 | 82300 | 82300 | 82300 | 0 |
| 147 | 20230904 | 170000 | 43542500600 | 82300 | 82300 | 82300 | 82300 | 0 |
| 148 | 20230904 | 165900 | 43542500600 | 82300 | 82300 | 82300 | 82300 | 0 |
| 149 | 20230904 | 165800 | 43542500600 | 82300 | 82300 | 82300 | 82300 | 0 |
| 150 | 20230904 | 165700 | 43542500600 | 82300 | 82300 | 82300 | 82300 | 0 |
| 151 | 20230904 | 165600 | 43542500600 | 82300 | 82300 | 82300 | 82300 | 0 |
| 152 | 20230904 | 165500 | 43542500600 | 82300 | 82300 | 82300 | 82300 | 4219 |
| 153 | 20230904 | 165400 | 43542500600 | 82300 | 82300 | 82300 | 82300 | 0 |
| 154 | 20230904 | 165300 | 43542500600 | 82300 | 82300 | 82300 | 82300 | 0 |
| 155 | 20230904 | 165200 | 43542500600 | 82300 | 82300 | 82300 | 82300 | 0 |
| 156 | 20230904 | 165100 | 43542500600 | 82300 | 82300 | 82300 | 82300 | 0 |
| 157 | 20230904 | 165000 | 43542500600 | 82300 | 82300 | 82300 | 82300 | 0 |
| 158 | 20230904 | 164900 | 43542500600 | 82300 | 82300 | 82300 | 82300 | 0 |
| 159 | 20230904 | 164800 | 43542500600 | 82300 | 82300 | 82300 | 82300 | 0 |
| 160 | 20230904 | 164700 | 43542500600 | 82300 | 82300 | 82300 | 82300 | 0 |
| 161 | 20230904 | 164600 | 43542500600 | 82300 | 82300 | 82300 | 82300 | 0 |
| 162 | 20230904 | 164500 | 43542500600 | 82300 | 82300 | 82300 | 82300 | 0 |
| 163 | 20230904 | 164400 | 43542500600 | 82300 | 82300 | 82300 | 82300 | 0 |
| 164 | 20230904 | 164300 | 43542500600 | 82300 | 82300 | 82300 | 82300 | 0 |
| 165 | 20230904 | 164200 | 43542500600 | 82300 | 82300 | 82300 | 82300 | 0 |
| 166 | 20230904 | 164100 | 43542500600 | 82300 | 82300 | 82300 | 82300 | 0 |
| 167 | 20230904 | 164000 | 43542500600 | 82300 | 82300 | 82300 | 82300 | 0 |
| 168 | 20230904 | 163900 | 43542500600 | 82300 | 82300 | 82300 | 82300 | 0 |
| 169 | 20230904 | 163800 | 43542500600 | 82300 | 82300 | 82300 | 82300 | 0 |
| 170 | 20230904 | 163700 | 43542500600 | 82300 | 82300 | 82300 | 82300 | 0 |
| 171 | 20230904 | 163600 | 43542500600 | 82300 | 82300 | 82300 | 82300 | 0 |
| 172 | 20230904 | 163500 | 43542500600 | 82300 | 82300 | 82300 | 82300 | 0 |
| 173 | 20230904 | 163400 | 43542500600 | 82300 | 82300 | 82300 | 82300 | 0 |
| 174 | 20230904 | 163300 | 43542500600 | 82300 | 82300 | 82300 | 82300 | 0 |
| 175 | 20230904 | 163200 | 43542500600 | 82300 | 82300 | 82300 | 82300 | 0 |
| 176 | 20230904 | 163100 | 43542500600 | 82300 | 82300 | 82300 | 82300 | 0 |
| 177 | 20230904 | 163000 | 43542500600 | 82300 | 82300 | 82300 | 82300 | 0 |
| 178 | 20230904 | 162900 | 43542500600 | 82300 | 82300 | 82300 | 82300 | 0 |
| 179 | 20230904 | 162800 | 43542500600 | 82300 | 82300 | 82300 | 82300 | 0 |
| 180 | 20230904 | 162700 | 43542500600 | 82300 | 82300 | 82300 | 82300 | 0 |
| 181 | 20230904 | 162600 | 43542500600 | 82300 | 82300 | 82300 | 82300 | 0 |
| 182 | 20230904 | 162500 | 43542500600 | 82300 | 82300 | 82300 | 82300 | 4219 |
| 183 | 20230904 | 162400 | 43542500600 | 82300 | 82300 | 82300 | 82300 | 0 |
| 184 | 20230904 | 162300 | 43542500600 | 82300 | 82300 | 82300 | 82300 | 0 |
| 185 | 20230904 | 162200 | 43542500600 | 82300 | 82300 | 82300 | 82300 | 0 |
| 186 | 20230904 | 162100 | 43542500600 | 82300 | 82300 | 82300 | 82300 | 0 |
| 187 | 20230904 | 162000 | 43542500600 | 82300 | 82300 | 82300 | 82300 | 0 |
| 188 | 20230904 | 161900 | 43542500600 | 82300 | 82300 | 82300 | 82300 | 0 |
| 189 | 20230904 | 161800 | 43542500600 | 82300 | 82300 | 82300 | 82300 | 0 |
| 190 | 20230904 | 161700 | 43542500600 | 82300 | 82300 | 82300 | 82300 | 0 |
| 191 | 20230904 | 161600 | 43542500600 | 82300 | 82300 | 82300 | 82300 | 0 |
| 192 | 20230904 | 161500 | 43542500600 | 82300 | 82300 | 82300 | 82300 | 0 |
| 193 | 20230904 | 161400 | 43542500600 | 82300 | 82300 | 82300 | 82300 | 0 |
| 194 | 20230904 | 161300 | 43542500600 | 82300 | 82300 | 82300 | 82300 | 0 |
| 195 | 20230904 | 161200 | 43542500600 | 82300 | 82300 | 82300 | 82300 | 0 |
| 196 | 20230904 | 161100 | 43542500600 | 82300 | 82300 | 82300 | 82300 | 0 |
| 197 | 20230904 | 161000 | 43542500600 | 82300 | 82300 | 82300 | 82300 | 0 |
| 198 | 20230904 | 160900 | 43542500600 | 82300 | 82300 | 82300 | 82300 | 0 |
| 199 | 20230904 | 160800 | 43542500600 | 82300 | 82300 | 82300 | 82300 | 0 |
| 200 | 20230904 | 160700 | 43542500600 | 82300 | 82300 | 82300 | 82300 | 0 |
| 201 | 20230904 | 160600 | 43542500600 | 82300 | 82300 | 82300 | 82300 | 0 |
| 202 | 20230904 | 160500 | 43542500600 | 82300 | 82300 | 82300 | 82300 | 0 |
| 203 | 20230904 | 160400 | 43542500600 | 82300 | 82300 | 82300 | 82300 | 0 |
| 204 | 20230904 | 160300 | 43542500600 | 82300 | 82300 | 82300 | 82300 | 0 |
| 205 | 20230904 | 160200 | 43542500600 | 82300 | 82300 | 82300 | 82300 | 0 |
| 206 | 20230904 | 160100 | 43542500600 | 82300 | 82300 | 82300 | 82300 | 0 |
| 207 | 20230904 | 160000 | 43542500600 | 82300 | 82300 | 82300 | 82300 | 0 |
| 208 | 20230904 | 155900 | 43542500600 | 82300 | 82300 | 82300 | 82300 | 0 |
| 209 | 20230904 | 155800 | 43542500600 | 82300 | 82300 | 82300 | 82300 | 0 |
| 210 | 20230904 | 155700 | 43542500600 | 82300 | 82300 | 82300 | 82300 | 0 |
| 211 | 20230904 | 155600 | 43542500600 | 82300 | 82300 | 82300 | 82300 | 0 |
| 212 | 20230904 | 155500 | 43542500600 | 82300 | 82300 | 82300 | 82300 | 4219 |
| 213 | 20230904 | 155400 | 43542500600 | 82300 | 82300 | 82300 | 82300 | 0 |
| 214 | 20230904 | 155300 | 43542500600 | 82300 | 82300 | 82300 | 82300 | 0 |
| 215 | 20230904 | 155200 | 43542500600 | 82300 | 82300 | 82300 | 82300 | 0 |
| 216 | 20230904 | 155100 | 43542500600 | 82300 | 82300 | 82300 | 82300 | 0 |
| 217 | 20230904 | 155000 | 43542500600 | 82300 | 82300 | 82300 | 82300 | 0 |
| 218 | 20230904 | 154900 | 43542500600 | 82300 | 82300 | 82300 | 82300 | 0 |
| 219 | 20230904 | 154800 | 43542500600 | 82300 | 82300 | 82300 | 82300 | 0 |
| 220 | 20230904 | 154700 | 43542500600 | 82300 | 82300 | 82300 | 82300 | 0 |
| 221 | 20230904 | 154600 | 43542500600 | 82300 | 82300 | 82300 | 82300 | 0 |
| 222 | 20230904 | 154500 | 43542500600 | 82300 | 82300 | 82300 | 82300 | 0 |
| 223 | 20230904 | 154400 | 43542500600 | 82300 | 82300 | 82300 | 82300 | 0 |
| 224 | 20230904 | 154300 | 43542500600 | 82300 | 82300 | 82300 | 82300 | 0 |
| 225 | 20230904 | 154200 | 43542500600 | 82300 | 82300 | 82300 | 82300 | 0 |
| 226 | 20230904 | 154100 | 43542500600 | 82300 | 82300 | 82300 | 82300 | 0 |
| 227 | 20230904 | 154000 | 43542500600 | 82300 | 82300 | 82300 | 82300 | 0 |
| 228 | 20230904 | 153900 | 43542500600 | 82300 | 82300 | 82300 | 82300 | 0 |
| 229 | 20230904 | 153800 | 43542500600 | 82300 | 82300 | 82300 | 82300 | 0 |
| 230 | 20230904 | 153700 | 43542500600 | 82300 | 82300 | 82300 | 82300 | 0 |
| 231 | 20230904 | 153600 | 43542500600 | 82300 | 82300 | 82300 | 82300 | 0 |
| 232 | 20230904 | 153500 | 43542500600 | 82300 | 82300 | 82300 | 82300 | 0 |
| 233 | 20230904 | 153400 | 43542500600 | 82300 | 82300 | 82300 | 82300 | 0 |
| 234 | 20230904 | 153300 | 43542500600 | 82300 | 82300 | 82300 | 82300 | 0 |
| 235 | 20230904 | 153200 | 43542500600 | 82300 | 82300 | 82300 | 82300 | 0 |
| 236 | 20230904 | 153100 | 43542500600 | 82300 | 82300 | 82300 | 82300 | 0 |
| 237 | 20230904 | 153000 | 43542500600 | 82300 | 82300 | 82300 | 82300 | 4219 |
| 238 | 20230904 | 152900 | 43195276900 | 82300 | 82300 | 82300 | 82300 | 0 |
| 239 | 20230904 | 152800 | 43195276900 | 82300 | 82300 | 82300 | 82300 | 0 |
| 240 | 20230904 | 152700 | 43195276900 | 82300 | 82300 | 82300 | 82300 | 0 |
| 241 | 20230904 | 152600 | 43195276900 | 82300 | 82300 | 82300 | 82300 | 0 |
| 242 | 20230904 | 152500 | 43195276900 | 82300 | 82300 | 82300 | 82300 | 0 |
| 243 | 20230904 | 152400 | 43195276900 | 82300 | 82300 | 82300 | 82300 | 0 |
| 244 | 20230904 | 152300 | 43195276900 | 82300 | 82300 | 82300 | 82300 | 0 |
| 245 | 20230904 | 152200 | 43195276900 | 82300 | 82300 | 82300 | 82300 | 0 |
| 246 | 20230904 | 152100 | 43195276900 | 82300 | 82300 | 82300 | 82300 | 0 |
| 247 | 20230904 | 152000 | 43195276900 | 82300 | 82300 | 82300 | 82300 | 0 |
| 248 | 20230904 | 151900 | 43195276900 | 82300 | 82200 | 82400 | 82100 | 1594 |
| 249 | 20230904 | 151800 | 43064208200 | 82300 | 82200 | 82400 | 82200 | 1384 |
| 250 | 20230904 | 151700 | 42950214000 | 82200 | 82300 | 82400 | 82200 | 893 |
| 251 | 20230904 | 151600 | 42876723100 | 82300 | 82500 | 82600 | 82300 | 616 |
| 252 | 20230904 | 151500 | 42825936500 | 82600 | 82600 | 82600 | 82500 | 747 |
| 253 | 20230904 | 151400 | 42764289100 | 82600 | 82600 | 82600 | 82500 | 416 |
| 254 | 20230904 | 151300 | 42729935800 | 82600 | 82600 | 82600 | 82500 | 376 |
| 255 | 20230904 | 151200 | 42698894600 | 82600 | 82600 | 82600 | 82600 | 178 |
| 256 | 20230904 | 151100 | 42684191800 | 82600 | 82700 | 82700 | 82600 | 324 |
| 257 | 20230904 | 151000 | 42657410300 | 82700 | 82700 | 82700 | 82500 | 295 |
| 258 | 20230904 | 150900 | 42633042300 | 82600 | 82700 | 82800 | 82500 | 1188 |
| 259 | 20230904 | 150800 | 42534922500 | 82700 | 82800 | 82900 | 82700 | 701 |
| 260 | 20230904 | 150700 | 42476889500 | 82800 | 82600 | 82800 | 82500 | 947 |
| 261 | 20230904 | 150600 | 42398535900 | 82600 | 82500 | 82700 | 82400 | 860 |
| 262 | 20230904 | 150500 | 42327581000 | 82400 | 82600 | 82800 | 82400 | 1175 |
| 263 | 20230904 | 150400 | 42230603500 | 82700 | 82700 | 82800 | 82600 | 654 |
| 264 | 20230904 | 150300 | 42176485100 | 82600 | 82300 | 82600 | 82200 | 1017 |
| 265 | 20230904 | 150200 | 42092677400 | 82300 | 82300 | 82400 | 82300 | 989 |
| 266 | 20230904 | 150100 | 42011243400 | 82400 | 82500 | 82600 | 82300 | 1479 |
| 267 | 20230904 | 150000 | 41889337800 | 82500 | 82700 | 82800 | 82400 | 1847 |
| 268 | 20230904 | 145900 | 41736930100 | 82700 | 83000 | 83000 | 82700 | 1066 |
| 269 | 20230904 | 145800 | 41648620500 | 83300 | 83200 | 83300 | 82600 | 3557 |
| 270 | 20230904 | 145700 | 41353820600 | 83200 | 83400 | 83500 | 83000 | 7390 |
| 271 | 20230904 | 145600 | 40739378500 | 83500 | 83800 | 83800 | 83500 | 1185 |
| 272 | 20230904 | 145500 | 40640322500 | 83800 | 83600 | 83800 | 83600 | 311 |
| 273 | 20230904 | 145400 | 40614293400 | 83600 | 83700 | 83800 | 83600 | 541 |
| 274 | 20230904 | 145300 | 40569045500 | 83700 | 83700 | 83800 | 83700 | 185 |
| 275 | 20230904 | 145200 | 40553558100 | 83700 | 83900 | 83900 | 83700 | 1241 |
| 276 | 20230904 | 145100 | 40449555200 | 83900 | 84200 | 84200 | 83900 | 628 |
| 277 | 20230904 | 145000 | 40396777700 | 84200 | 84100 | 84300 | 84000 | 980 |
| 278 | 20230904 | 144900 | 40314312100 | 84100 | 84100 | 84200 | 84100 | 88 |
| 279 | 20230904 | 144800 | 40306910300 | 84100 | 84100 | 84300 | 84100 | 264 |
| 280 | 20230904 | 144700 | 40284684100 | 84200 | 84100 | 84200 | 84000 | 789 |
| 281 | 20230904 | 144600 | 40218356100 | 84100 | 84000 | 84100 | 83700 | 874 |
| 282 | 20230904 | 144500 | 40145049300 | 84000 | 84100 | 84200 | 83800 | 3410 |
| 283 | 20230904 | 144400 | 39858534700 | 84100 | 84200 | 84200 | 84100 | 275 |
| 284 | 20230904 | 144300 | 39835398200 | 84100 | 84100 | 84200 | 84100 | 237 |
| 285 | 20230904 | 144200 | 39815453300 | 84200 | 84100 | 84200 | 84100 | 394 |
| 286 | 20230904 | 144100 | 39782298700 | 84100 | 84400 | 84400 | 84100 | 557 |
| 287 | 20230904 | 144000 | 39735398000 | 84400 | 84500 | 84500 | 84300 | 192 |
| 288 | 20230904 | 143900 | 39719191400 | 84500 | 84200 | 84600 | 84200 | 210 |
| 289 | 20230904 | 143800 | 39701480500 | 84200 | 84300 | 84300 | 83500 | 3027 |
| 290 | 20230904 | 143700 | 39447559900 | 84100 | 84600 | 84600 | 84100 | 2108 |
| 291 | 20230904 | 143600 | 39269642100 | 84600 | 84500 | 85000 | 84500 | 1728 |
| 292 | 20230904 | 143500 | 39123280300 | 84600 | 84700 | 84700 | 84500 | 596 |
| 293 | 20230904 | 143400 | 39072876300 | 84700 | 84900 | 84900 | 84500 | 1121 |
| 294 | 20230904 | 143300 | 38977938400 | 84800 | 84900 | 84900 | 84800 | 110 |
| 295 | 20230904 | 143200 | 38968603300 | 84900 | 84900 | 85100 | 84900 | 820 |
| 296 | 20230904 | 143100 | 38898942200 | 84800 | 84800 | 84900 | 84500 | 2069 |
| 297 | 20230904 | 143000 | 38723804600 | 84900 | 85100 | 85200 | 84700 | 1862 |
| 298 | 20230904 | 142900 | 38565693900 | 85100 | 84900 | 85200 | 84900 | 523 |
| 299 | 20230904 | 142800 | 38521229400 | 85000 | 84600 | 85000 | 84600 | 757 |
| 300 | 20230904 | 142700 | 38457067000 | 84600 | 84800 | 84800 | 84600 | 299 |
| 301 | 20230904 | 142600 | 38431741500 | 84800 | 84900 | 84900 | 84600 | 473 |
| 302 | 20230904 | 142500 | 38391698100 | 84900 | 84700 | 85000 | 84700 | 688 |
| 303 | 20230904 | 142400 | 38333278300 | 84900 | 84500 | 84900 | 84500 | 518 |
| 304 | 20230904 | 142300 | 38289444800 | 84600 | 84800 | 84900 | 84600 | 1602 |
| 305 | 20230904 | 142200 | 38153800200 | 84900 | 85000 | 85100 | 84700 | 670 |
| 306 | 20230904 | 142100 | 38096951900 | 84800 | 85100 | 85200 | 84800 | 2041 |
| 307 | 20230904 | 142000 | 37923371200 | 85100 | 85300 | 85400 | 85100 | 834 |
| 308 | 20230904 | 141900 | 37852343500 | 85300 | 85300 | 85400 | 85200 | 240 |
| 309 | 20230904 | 141800 | 37831871500 | 85300 | 85500 | 85500 | 85300 | 329 |
| 310 | 20230904 | 141700 | 37803790400 | 85500 | 85500 | 85600 | 85300 | 862 |
| 311 | 20230904 | 141600 | 37730162100 | 85500 | 85800 | 86000 | 85500 | 2847 |
| 312 | 20230904 | 141500 | 37486030100 | 85700 | 85500 | 85700 | 85500 | 1175 |
| 313 | 20230904 | 141400 | 37385456500 | 85500 | 85900 | 86000 | 85500 | 1432 |
| 314 | 20230904 | 141300 | 37262673500 | 85900 | 86100 | 86200 | 85900 | 1385 |
| 315 | 20230904 | 141200 | 37143575500 | 86100 | 85500 | 86100 | 85500 | 2498 |
| 316 | 20230904 | 141100 | 36929136400 | 85500 | 85400 | 85700 | 85300 | 1706 |
| 317 | 20230904 | 141000 | 36783136100 | 85300 | 84800 | 85300 | 84800 | 2662 |
| 318 | 20230904 | 140900 | 36556690100 | 84800 | 84900 | 85400 | 84500 | 2088 |
| 319 | 20230904 | 140800 | 36379656300 | 84800 | 85200 | 85800 | 84800 | 5440 |
| 320 | 20230904 | 140700 | 35915938000 | 85200 | 86300 | 86400 | 85000 | 2578 |
| 321 | 20230904 | 140600 | 35695132100 | 86300 | 86300 | 86800 | 86200 | 2569 |
| 322 | 20230904 | 140500 | 35472900700 | 86400 | 86800 | 86900 | 86300 | 3649 |
| 323 | 20230904 | 140400 | 35157186700 | 86800 | 86700 | 86900 | 86600 | 4627 |
| 324 | 20230904 | 140300 | 34755670800 | 86700 | 87000 | 87000 | 86700 | 3679 |
| 325 | 20230904 | 140200 | 34436315800 | 87000 | 86700 | 87100 | 86600 | 10803 |
| 326 | 20230904 | 140100 | 33497965500 | 86600 | 86100 | 86700 | 85700 | 9404 |
| 327 | 20230904 | 140000 | 32686451900 | 86100 | 86100 | 86300 | 86100 | 3024 |
| 328 | 20230904 | 135900 | 32425835300 | 86200 | 86500 | 86700 | 86000 | 5218 |
| 329 | 20230904 | 135800 | 31974880600 | 86500 | 86000 | 86700 | 85800 | 13609 |
| 330 | 20230904 | 135700 | 30800541100 | 85900 | 85500 | 86000 | 85500 | 18177 |
| 331 | 20230904 | 135600 | 29240515000 | 85500 | 85200 | 85500 | 85100 | 2985 |
| 332 | 20230904 | 135500 | 28985825100 | 85200 | 85000 | 85300 | 84900 | 1472 |
| 333 | 20230904 | 135400 | 28860409700 | 85000 | 84700 | 85200 | 84600 | 7077 |
| 334 | 20230904 | 135300 | 28259238800 | 84600 | 84500 | 84800 | 84500 | 2809 |
| 335 | 20230904 | 135200 | 28021593700 | 84500 | 84400 | 84600 | 84300 | 1117 |
| 336 | 20230904 | 135100 | 27927227200 | 84300 | 84100 | 84300 | 84100 | 524 |
| 337 | 20230904 | 135000 | 27883086800 | 84100 | 84000 | 84300 | 83900 | 601 |
| 338 | 20230904 | 134900 | 27832530500 | 84000 | 83700 | 84200 | 83700 | 1972 |
| 339 | 20230904 | 134800 | 27667040500 | 83500 | 83600 | 83700 | 83500 | 530 |
| 340 | 20230904 | 134700 | 27622762700 | 83600 | 83700 | 83700 | 83600 | 720 |
| 341 | 20230904 | 134600 | 27562539500 | 83800 | 83800 | 83900 | 83800 | 193 |
| 342 | 20230904 | 134500 | 27546364100 | 83700 | 83800 | 83800 | 83700 | 122 |
| 343 | 20230904 | 134400 | 27536142400 | 83700 | 83700 | 83700 | 83600 | 204 |
| 344 | 20230904 | 134300 | 27519071400 | 83600 | 83700 | 83700 | 83600 | 104 |
| 345 | 20230904 | 134200 | 27510369800 | 83600 | 83600 | 83600 | 83600 | 94 |
| 346 | 20230904 | 134100 | 27502511400 | 83700 | 83600 | 83700 | 83600 | 317 |
| 347 | 20230904 | 134000 | 27476003300 | 83600 | 83800 | 83800 | 83600 | 209 |
| 348 | 20230904 | 133900 | 27458520900 | 83800 | 83800 | 83900 | 83800 | 584 |
| 349 | 20230904 | 133800 | 27409556500 | 83700 | 83800 | 83900 | 83700 | 65 |
| 350 | 20230904 | 133700 | 27404110900 | 83800 | 83500 | 83800 | 83400 | 295 |
| 351 | 20230904 | 133600 | 27379473500 | 83500 | 83700 | 83700 | 83500 | 282 |
| 352 | 20230904 | 133500 | 27355913200 | 83800 | 83700 | 83800 | 83700 | 334 |
| 353 | 20230904 | 133400 | 27327950000 | 83700 | 83800 | 83900 | 83700 | 199 |
| 354 | 20230904 | 133300 | 27311273700 | 83800 | 83600 | 83900 | 83600 | 681 |
| 355 | 20230904 | 133200 | 27254188600 | 83900 | 83400 | 84900 | 83300 | 3742 |
| 356 | 20230904 | 133100 | 26938965000 | 83400 | 83400 | 83400 | 83300 | 433 |
| 357 | 20230904 | 133000 | 26902855000 | 83500 | 83500 | 83500 | 83400 | 516 |
| 358 | 20230904 | 132900 | 26859789000 | 83500 | 83400 | 83600 | 83400 | 280 |
| 359 | 20230904 | 132800 | 26836406900 | 83400 | 83300 | 83400 | 83200 | 533 |
| 360 | 20230904 | 132700 | 26792011200 | 83300 | 83200 | 83300 | 83200 | 111 |
| 361 | 20230904 | 132600 | 26782768900 | 83100 | 83100 | 83500 | 83100 | 1132 |
| 362 | 20230904 | 132500 | 26688503600 | 83200 | 83100 | 83200 | 83100 | 908 |
| 363 | 20230904 | 132400 | 26613004400 | 83100 | 82700 | 83100 | 82700 | 1355 |
| 364 | 20230904 | 132300 | 26500550200 | 82700 | 82400 | 83100 | 82300 | 1275 |
| 365 | 20230904 | 132200 | 26394897600 | 82500 | 81700 | 82500 | 81700 | 542 |
| 366 | 20230904 | 132100 | 26350513400 | 81700 | 81700 | 81800 | 81400 | 1708 |
| 367 | 20230904 | 132000 | 26211321400 | 81700 | 81800 | 82000 | 81700 | 429 |
| 368 | 20230904 | 131900 | 26176229100 | 81800 | 82200 | 82200 | 81800 | 713 |
| 369 | 20230904 | 131800 | 26117863400 | 82200 | 82100 | 82200 | 82100 | 86 |
| 370 | 20230904 | 131700 | 26110796700 | 82000 | 81700 | 82000 | 81500 | 705 |
| 371 | 20230904 | 131600 | 26053273600 | 81700 | 82200 | 82200 | 81700 | 2635 |
| 372 | 20230904 | 131500 | 25837344100 | 82300 | 82200 | 82300 | 82200 | 219 |
| 373 | 20230904 | 131400 | 25819338000 | 82200 | 82200 | 82400 | 82200 | 164 |
| 374 | 20230904 | 131300 | 25805846700 | 82200 | 82100 | 82200 | 82100 | 1049 |
| 375 | 20230904 | 131200 | 25719721800 | 82100 | 82300 | 82300 | 82100 | 341 |
| 376 | 20230904 | 131100 | 25691706200 | 82300 | 82300 | 82300 | 82200 | 637 |
| 377 | 20230904 | 131000 | 25639334200 | 82300 | 82300 | 82400 | 82300 | 156 |
| 378 | 20230904 | 130900 | 25626495300 | 82300 | 82400 | 82400 | 82300 | 67 |
| 379 | 20230904 | 130800 | 25620979400 | 82400 | 82300 | 82400 | 82300 | 936 |
| 380 | 20230904 | 130700 | 25543945000 | 82300 | 82500 | 82500 | 82300 | 608 |
| 381 | 20230904 | 130600 | 25493850100 | 82500 | 82500 | 82500 | 82500 | 135 |
| 382 | 20230904 | 130500 | 25482712600 | 82500 | 82500 | 82500 | 82400 | 76 |
| 383 | 20230904 | 130400 | 25476443300 | 82500 | 82500 | 82500 | 82400 | 381 |
| 384 | 20230904 | 130300 | 25445033000 | 82500 | 82600 | 82600 | 82500 | 489 |
| 385 | 20230904 | 130200 | 25404690300 | 82500 | 82600 | 82600 | 82500 | 338 |
| 386 | 20230904 | 130100 | 25376803500 | 82600 | 82500 | 82600 | 82500 | 269 |
| 387 | 20230904 | 130000 | 25354610700 | 82500 | 82900 | 82900 | 82500 | 295 |
| 388 | 20230904 | 125900 | 25330243300 | 82700 | 82600 | 82900 | 82600 | 71 |
| 389 | 20230904 | 125800 | 25324377000 | 82600 | 82500 | 82600 | 82500 | 39 |
| 390 | 20230904 | 125700 | 25321156800 | 82600 | 82600 | 82600 | 82500 | 101 |
| 391 | 20230904 | 125600 | 25312819400 | 82600 | 82900 | 83000 | 82600 | 474 |
| 392 | 20230904 | 125500 | 25273613000 | 83000 | 82900 | 83000 | 82900 | 77 |
| 393 | 20230904 | 125400 | 25267229600 | 82900 | 83100 | 83100 | 82900 | 241 |
| 394 | 20230904 | 125300 | 25247225200 | 83100 | 83000 | 83100 | 83000 | 93 |
| 395 | 20230904 | 125200 | 25239501800 | 83000 | 82800 | 83100 | 82800 | 870 |
| 396 | 20230904 | 125100 | 25167214000 | 83000 | 82700 | 83000 | 82700 | 216 |
| 397 | 20230904 | 125000 | 25149297800 | 82700 | 82700 | 82700 | 82600 | 52 |
| 398 | 20230904 | 124900 | 25145000500 | 82600 | 82600 | 82600 | 82600 | 36 |
| 399 | 20230904 | 124800 | 25142026900 | 82600 | 82700 | 82700 | 82600 | 74 |
| 400 | 20230904 | 124700 | 25135912600 | 82600 | 82600 | 82600 | 82600 | 6 |
| 401 | 20230904 | 124600 | 25135417000 | 82600 | 82700 | 82700 | 82600 | 173 |
| 402 | 20230904 | 124500 | 25121120600 | 82600 | 82600 | 82600 | 82600 | 205 |
| 403 | 20230904 | 124400 | 25104187600 | 82600 | 82700 | 82800 | 82600 | 238 |
| 404 | 20230904 | 124300 | 25084525300 | 82600 | 82700 | 82700 | 82600 | 403 |
| 405 | 20230904 | 124200 | 25051228900 | 82600 | 82700 | 82700 | 82600 | 350 |
| 406 | 20230904 | 124100 | 25022304100 | 82700 | 82700 | 82700 | 82700 | 118 |
| 407 | 20230904 | 124000 | 25012545500 | 82700 | 82800 | 82800 | 82700 | 67 |
| 408 | 20230904 | 123900 | 25006998000 | 82700 | 82800 | 82800 | 82700 | 174 |
| 409 | 20230904 | 123800 | 24992602900 | 82800 | 82800 | 82900 | 82800 | 59 |
| 410 | 20230904 | 123700 | 24987717500 | 82800 | 82800 | 82800 | 82700 | 76 |
| 411 | 20230904 | 123600 | 24981428000 | 82800 | 82800 | 82900 | 82700 | 370 |
| 412 | 20230904 | 123500 | 24950790200 | 82900 | 83000 | 83000 | 82800 | 30 |
| 413 | 20230904 | 123400 | 24948301000 | 82900 | 82800 | 82900 | 82800 | 235 |
| 414 | 20230904 | 123300 | 24928837500 | 82800 | 82700 | 82900 | 82700 | 206 |
| 415 | 20230904 | 123200 | 24911784800 | 82700 | 82800 | 82800 | 82700 | 44 |
| 416 | 20230904 | 123100 | 24908143400 | 82800 | 82800 | 82800 | 82700 | 192 |
| 417 | 20230904 | 123000 | 24892254800 | 82800 | 82700 | 82800 | 82700 | 551 |
| 418 | 20230904 | 122900 | 24846684900 | 82700 | 83000 | 83000 | 82700 | 707 |
| 419 | 20230904 | 122800 | 24788137600 | 83000 | 83000 | 83000 | 83000 | 235 |
| 420 | 20230904 | 122700 | 24768632600 | 83000 | 83000 | 83100 | 83000 | 214 |
| 421 | 20230904 | 122600 | 24750870500 | 83000 | 82900 | 83000 | 82900 | 214 |
| 422 | 20230904 | 122500 | 24733114500 | 82900 | 83100 | 83100 | 82900 | 1155 |
| 423 | 20230904 | 122400 | 24637261900 | 83000 | 83000 | 83100 | 83000 | 288 |
| 424 | 20230904 | 122300 | 24613357800 | 83100 | 83200 | 83300 | 83100 | 285 |
| 425 | 20230904 | 122200 | 24589650500 | 83200 | 83300 | 83300 | 83200 | 314 |
| 426 | 20230904 | 122100 | 24563516700 | 83300 | 83300 | 83400 | 83300 | 268 |
| 427 | 20230904 | 122000 | 24541191600 | 83300 | 83300 | 83300 | 83300 | 179 |
| 428 | 20230904 | 121900 | 24526280900 | 83300 | 83300 | 83400 | 83300 | 262 |
| 429 | 20230904 | 121800 | 24504451500 | 83300 | 83200 | 83300 | 83200 | 318 |
| 430 | 20230904 | 121700 | 24477986000 | 83200 | 83100 | 83200 | 83100 | 344 |
| 431 | 20230904 | 121600 | 24449398500 | 83100 | 83200 | 83200 | 83100 | 12 |
| 432 | 20230904 | 121500 | 24448400200 | 83100 | 83100 | 83200 | 83100 | 95 |
| 433 | 20230904 | 121400 | 24440505400 | 83100 | 83200 | 83200 | 83100 | 34 |
| 434 | 20230904 | 121300 | 24437677800 | 83200 | 83200 | 83200 | 83200 | 412 |
| 435 | 20230904 | 121200 | 24403399400 | 83100 | 83200 | 83200 | 83000 | 165 |
| 436 | 20230904 | 121100 | 24389688400 | 83200 | 83100 | 83200 | 83100 | 397 |
| 437 | 20230904 | 121000 | 24356697500 | 83100 | 83100 | 83100 | 83000 | 456 |
| 438 | 20230904 | 120900 | 24318812100 | 83100 | 83100 | 83100 | 83100 | 67 |
| 439 | 20230904 | 120800 | 24313244400 | 83100 | 83000 | 83100 | 82900 | 333 |
| 440 | 20230904 | 120700 | 24285608400 | 82900 | 82900 | 83000 | 82900 | 927 |
| 441 | 20230904 | 120600 | 24208687400 | 82900 | 83000 | 83100 | 82900 | 199 |
| 442 | 20230904 | 120500 | 24192169600 | 83000 | 83000 | 83100 | 83000 | 110 |
| 443 | 20230904 | 120400 | 24183038000 | 83000 | 83000 | 83100 | 83000 | 272 |
| 444 | 20230904 | 120300 | 24160461800 | 83100 | 83100 | 83100 | 83000 | 191 |
| 445 | 20230904 | 120200 | 24144602100 | 83100 | 83000 | 83100 | 83000 | 116 |
| 446 | 20230904 | 120100 | 24134966000 | 83000 | 83200 | 83200 | 83000 | 1711 |
| 447 | 20230904 | 120000 | 23992783800 | 83100 | 83200 | 83200 | 83100 | 482 |
| 448 | 20230904 | 115900 | 23952728200 | 83200 | 83200 | 83200 | 83100 | 299 |
| 449 | 20230904 | 115800 | 23927855600 | 83200 | 83400 | 83400 | 83100 | 1090 |
| 450 | 20230904 | 115700 | 23837084700 | 83300 | 83400 | 83400 | 83300 | 74 |
| 451 | 20230904 | 115600 | 23830917400 | 83400 | 83400 | 83400 | 83300 | 245 |
| 452 | 20230904 | 115500 | 23810484700 | 83300 | 83400 | 83400 | 83300 | 96 |
| 453 | 20230904 | 115400 | 23802487400 | 83400 | 83400 | 83400 | 83300 | 106 |
| 454 | 20230904 | 115300 | 23793652400 | 83400 | 83400 | 83500 | 83300 | 292 |
| 455 | 20230904 | 115200 | 23769302300 | 83400 | 83300 | 83400 | 83300 | 52 |
| 456 | 20230904 | 115100 | 23764967000 | 83200 | 83200 | 83300 | 83200 | 970 |
| 457 | 20230904 | 115000 | 23684257400 | 83200 | 83600 | 83600 | 83200 | 610 |
| 458 | 20230904 | 114900 | 23633398200 | 83500 | 83400 | 83500 | 83400 | 125 |
| 459 | 20230904 | 114800 | 23622966200 | 83400 | 83400 | 83400 | 83400 | 246 |
| 460 | 20230904 | 114700 | 23602449800 | 83400 | 83400 | 83400 | 83300 | 175 |
| 461 | 20230904 | 114600 | 23587856100 | 83400 | 83400 | 83400 | 83400 | 172 |
| 462 | 20230904 | 114500 | 23573511300 | 83400 | 83300 | 83400 | 83300 | 78 |
| 463 | 20230904 | 114400 | 23567009300 | 83300 | 83300 | 83300 | 83300 | 209 |
| 464 | 20230904 | 114300 | 23549599600 | 83300 | 83400 | 83400 | 83300 | 1389 |
| 465 | 20230904 | 114200 | 23433803200 | 83400 | 83600 | 83600 | 83400 | 2407 |
| 466 | 20230904 | 114100 | 23232963000 | 83600 | 83600 | 83700 | 83600 | 234 |
| 467 | 20230904 | 114000 | 23213395200 | 83600 | 83700 | 83700 | 83600 | 55 |
| 468 | 20230904 | 113900 | 23208796700 | 83700 | 83600 | 83700 | 83600 | 42 |
| 469 | 20230904 | 113800 | 23205285200 | 83600 | 83700 | 83700 | 83600 | 110 |
| 470 | 20230904 | 113700 | 23196087800 | 83700 | 83600 | 83700 | 83600 | 130 |
| 471 | 20230904 | 113600 | 23185217600 | 83700 | 83700 | 83700 | 83600 | 80 |
| 472 | 20230904 | 113500 | 23178523300 | 83600 | 83600 | 83600 | 83600 | 173 |
| 473 | 20230904 | 113400 | 23164060500 | 83600 | 83700 | 83700 | 83600 | 221 |
| 474 | 20230904 | 113300 | 23145578700 | 83700 | 83600 | 83700 | 83600 | 160 |
| 475 | 20230904 | 113200 | 23132197600 | 83600 | 83600 | 83700 | 83500 | 440 |
| 476 | 20230904 | 113100 | 23095411400 | 83700 | 83900 | 84000 | 83600 | 377 |
| 477 | 20230904 | 113000 | 23063834900 | 83900 | 84300 | 84300 | 83900 | 2226 |
| 478 | 20230904 | 112900 | 22876546400 | 84300 | 84400 | 84500 | 84300 | 117 |
| 479 | 20230904 | 112800 | 22866674000 | 84400 | 84300 | 84400 | 84300 | 540 |
| 480 | 20230904 | 112700 | 22821147100 | 84300 | 84500 | 84500 | 84300 | 796 |
| 481 | 20230904 | 112600 | 22753983400 | 84500 | 84600 | 84700 | 84500 | 159 |
| 482 | 20230904 | 112500 | 22740535500 | 84500 | 84900 | 84900 | 84500 | 833 |
| 483 | 20230904 | 112400 | 22669970500 | 84900 | 85100 | 85100 | 84900 | 312 |
| 484 | 20230904 | 112300 | 22643450900 | 85100 | 85100 | 85300 | 85000 | 524 |
| 485 | 20230904 | 112200 | 22598860500 | 85200 | 85100 | 85200 | 85100 | 450 |
| 486 | 20230904 | 112100 | 22560548100 | 85100 | 85200 | 85300 | 85100 | 233 |
| 487 | 20230904 | 112000 | 22540715900 | 85200 | 85200 | 85400 | 85000 | 1424 |
| 488 | 20230904 | 111900 | 22419450900 | 85200 | 85200 | 85300 | 85100 | 428 |
| 489 | 20230904 | 111800 | 22382978400 | 85400 | 85200 | 85400 | 85200 | 340 |
| 490 | 20230904 | 111700 | 22353980400 | 85200 | 85300 | 85400 | 85200 | 1187 |
| 491 | 20230904 | 111600 | 22252742000 | 85300 | 85200 | 85400 | 85100 | 1531 |
| 492 | 20230904 | 111500 | 22122185100 | 85100 | 85200 | 85300 | 85000 | 1368 |
| 493 | 20230904 | 111400 | 22005792900 | 85200 | 85300 | 85400 | 85200 | 981 |
| 494 | 20230904 | 111300 | 21922168700 | 85300 | 85100 | 85400 | 85000 | 2466 |
| 495 | 20230904 | 111200 | 21711864000 | 85000 | 84700 | 85300 | 84700 | 4020 |
| 496 | 20230904 | 111100 | 21370331800 | 84400 | 84400 | 85000 | 84400 | 3779 |
| 497 | 20230904 | 111000 | 21050010000 | 84400 | 84200 | 84400 | 84000 | 1067 |
| 498 | 20230904 | 110900 | 20960161600 | 84000 | 84000 | 84200 | 84000 | 38 |
| 499 | 20230904 | 110800 | 20956968400 | 83900 | 84000 | 84200 | 83900 | 316 |
| 500 | 20230904 | 110700 | 20930424800 | 84000 | 84300 | 84300 | 84000 | 710 |
| 501 | 20230904 | 110600 | 20870765900 | 84200 | 84200 | 84500 | 83900 | 559 |
| 502 | 20230904 | 110500 | 20823690400 | 84600 | 83700 | 84600 | 83500 | 2104 |
| 503 | 20230904 | 110400 | 20646391400 | 83800 | 83800 | 83900 | 83800 | 189 |
| 504 | 20230904 | 110300 | 20630542000 | 83900 | 83800 | 83900 | 83500 | 213 |
| 505 | 20230904 | 110200 | 20612691800 | 83900 | 84200 | 84200 | 83800 | 165 |
| 506 | 20230904 | 110100 | 20598842300 | 84300 | 83900 | 84300 | 83800 | 634 |
| 507 | 20230904 | 110000 | 20545552700 | 83900 | 83800 | 84400 | 83500 | 1764 |
| 508 | 20230904 | 105900 | 20397530200 | 83800 | 83500 | 83800 | 83300 | 1221 |
| 509 | 20230904 | 105800 | 20295470400 | 83300 | 83400 | 83500 | 83200 | 1598 |
| 510 | 20230904 | 105700 | 20162207200 | 83400 | 83200 | 83400 | 83000 | 1864 |
| 511 | 20230904 | 105600 | 20006939300 | 83200 | 83100 | 83300 | 82800 | 289 |
| 512 | 20230904 | 105500 | 19982917000 | 83100 | 82900 | 83200 | 82800 | 1754 |
| 513 | 20230904 | 105400 | 19837553400 | 82800 | 82900 | 83200 | 82800 | 231 |
| 514 | 20230904 | 105300 | 19818369900 | 83000 | 82700 | 83000 | 82700 | 445 |
| 515 | 20230904 | 105200 | 19781457400 | 82700 | 82600 | 82700 | 82600 | 573 |
| 516 | 20230904 | 105100 | 19734113000 | 82600 | 82600 | 82800 | 82600 | 317 |
| 517 | 20230904 | 105000 | 19707893100 | 82600 | 82600 | 82800 | 82500 | 351 |
| 518 | 20230904 | 104900 | 19678882500 | 82600 | 82300 | 82600 | 82300 | 865 |
| 519 | 20230904 | 104800 | 19607621800 | 82300 | 82500 | 82600 | 82300 | 622 |
| 520 | 20230904 | 104700 | 19556366100 | 82400 | 82600 | 82600 | 82400 | 423 |
| 521 | 20230904 | 104600 | 19521492800 | 82600 | 82800 | 82900 | 82500 | 2112 |
| 522 | 20230904 | 104500 | 19347151900 | 82900 | 82800 | 82900 | 82700 | 623 |
| 523 | 20230904 | 104400 | 19295582000 | 82800 | 82800 | 82900 | 82800 | 533 |
| 524 | 20230904 | 104300 | 19251422400 | 82800 | 82700 | 82900 | 82700 | 505 |
| 525 | 20230904 | 104200 | 19209621300 | 82800 | 82700 | 82800 | 82700 | 172 |
| 526 | 20230904 | 104100 | 19195388000 | 83000 | 82900 | 83000 | 82600 | 1070 |
| 527 | 20230904 | 104000 | 19106788500 | 82600 | 82900 | 82900 | 82600 | 2414 |
| 528 | 20230904 | 103900 | 18907205800 | 82900 | 83200 | 83300 | 82900 | 638 |
| 529 | 20230904 | 103800 | 18854224300 | 83200 | 83400 | 83400 | 83000 | 1679 |
| 530 | 20230904 | 103700 | 18714713700 | 83400 | 83300 | 83500 | 83000 | 1688 |
| 531 | 20230904 | 103600 | 18574249600 | 83300 | 83500 | 83600 | 83300 | 589 |
| 532 | 20230904 | 103500 | 18525107700 | 83500 | 83800 | 83800 | 83500 | 1596 |
| 533 | 20230904 | 103400 | 18391749000 | 83800 | 83800 | 83800 | 83600 | 1465 |
| 534 | 20230904 | 103300 | 18269065600 | 83900 | 84000 | 84000 | 83800 | 533 |
| 535 | 20230904 | 103200 | 18224337700 | 84000 | 83900 | 84000 | 83800 | 833 |
| 536 | 20230904 | 103100 | 18154413100 | 83900 | 84000 | 84300 | 83800 | 2995 |
| 537 | 20230904 | 103000 | 17902701600 | 84000 | 84300 | 84300 | 84000 | 1946 |
| 538 | 20230904 | 102900 | 17738980200 | 84200 | 84400 | 84600 | 84200 | 360 |
| 539 | 20230904 | 102800 | 17708632100 | 84500 | 84800 | 84800 | 84300 | 1434 |
| 540 | 20230904 | 102700 | 17587466300 | 84700 | 84900 | 84900 | 84600 | 358 |
| 541 | 20230904 | 102600 | 17557158000 | 84900 | 84600 | 85000 | 84500 | 2191 |
| 542 | 20230904 | 102500 | 17371474200 | 84700 | 84800 | 84900 | 84600 | 2422 |
| 543 | 20230904 | 102400 | 17166318400 | 84900 | 84800 | 85000 | 84800 | 1470 |
| 544 | 20230904 | 102300 | 17041401100 | 84800 | 84900 | 84900 | 84700 | 2718 |
| 545 | 20230904 | 102200 | 16810735700 | 84900 | 83900 | 84900 | 83900 | 5633 |
| 546 | 20230904 | 102100 | 16336021000 | 83900 | 84200 | 84200 | 83900 | 508 |
| 547 | 20230904 | 102000 | 16293386100 | 84200 | 84300 | 84300 | 83800 | 476 |
| 548 | 20230904 | 101900 | 16253452200 | 84300 | 84400 | 84400 | 83800 | 2804 |
| 549 | 20230904 | 101800 | 16017624100 | 84400 | 84000 | 84500 | 83800 | 2705 |
| 550 | 20230904 | 101700 | 15790069400 | 84000 | 84100 | 84200 | 83900 | 1624 |
| 551 | 20230904 | 101600 | 15653675600 | 84000 | 84300 | 84300 | 84000 | 1744 |
| 552 | 20230904 | 101500 | 15507021900 | 84200 | 84200 | 84300 | 84100 | 1075 |
| 553 | 20230904 | 101400 | 15416568300 | 84300 | 84600 | 84600 | 84300 | 1135 |
| 554 | 20230904 | 101300 | 15320725200 | 84600 | 85100 | 85200 | 84400 | 2339 |
| 555 | 20230904 | 101200 | 15122315700 | 85100 | 84600 | 85200 | 84500 | 5900 |
| 556 | 20230904 | 101100 | 14621512000 | 84700 | 84700 | 84700 | 84500 | 781 |
| 557 | 20230904 | 101000 | 14555435100 | 84600 | 84300 | 84600 | 84300 | 2423 |
| 558 | 20230904 | 100900 | 14350662400 | 84300 | 84500 | 84500 | 84200 | 748 |
| 559 | 20230904 | 100800 | 14287603300 | 84600 | 84300 | 84600 | 84200 | 1589 |
| 560 | 20230904 | 100700 | 14153354800 | 84300 | 84100 | 84500 | 84100 | 1110 |
| 561 | 20230904 | 100600 | 14059735600 | 84300 | 84300 | 84500 | 83700 | 2773 |
| 562 | 20230904 | 100500 | 13826582500 | 84300 | 84900 | 85000 | 84300 | 2394 |
| 563 | 20230904 | 100400 | 13624171900 | 84800 | 84800 | 85000 | 84800 | 1532 |
| 564 | 20230904 | 100300 | 13494090600 | 84600 | 84900 | 85000 | 84500 | 1431 |
| 565 | 20230904 | 100200 | 13372851000 | 84900 | 85200 | 85200 | 84900 | 961 |
| 566 | 20230904 | 100100 | 13291119500 | 85200 | 85300 | 85700 | 85100 | 2016 |
| 567 | 20230904 | 100000 | 13118770500 | 85200 | 85300 | 85500 | 84900 | 3417 |
| 568 | 20230904 | 095900 | 12827600900 | 85300 | 84800 | 85500 | 84800 | 3208 |
| 569 | 20230904 | 095800 | 12554457300 | 84800 | 85400 | 85600 | 84800 | 5446 |
| 570 | 20230904 | 095700 | 12091179900 | 85600 | 84900 | 86000 | 84800 | 19322 |
| 571 | 20230904 | 095600 | 10438591300 | 84900 | 84400 | 84900 | 84300 | 8059 |
| 572 | 20230904 | 095500 | 9755707900 | 84600 | 84000 | 84600 | 83900 | 4628 |
| 573 | 20230904 | 095400 | 9365579900 | 83900 | 83800 | 84000 | 83300 | 1958 |
| 574 | 20230904 | 095300 | 9201609000 | 83800 | 84000 | 84200 | 83800 | 2674 |
| 575 | 20230904 | 095200 | 8977007900 | 84000 | 83500 | 84000 | 83400 | 8401 |
| 576 | 20230904 | 095100 | 8273113700 | 83500 | 83100 | 83500 | 82900 | 1554 |
| 577 | 20230904 | 095000 | 8143681200 | 83100 | 83000 | 83100 | 82800 | 1236 |
| 578 | 20230904 | 094900 | 8041116300 | 83000 | 83100 | 83200 | 82900 | 300 |
| 579 | 20230904 | 094800 | 8016201900 | 83100 | 83100 | 83300 | 83000 | 514 |
| 580 | 20230904 | 094700 | 7973448900 | 83200 | 82800 | 83200 | 82800 | 460 |
| 581 | 20230904 | 094600 | 7935261400 | 82900 | 82500 | 83100 | 82500 | 1565 |
| 582 | 20230904 | 094500 | 7805820900 | 82600 | 82700 | 82700 | 82600 | 309 |
| 583 | 20230904 | 094400 | 7780297300 | 82600 | 82700 | 82700 | 82400 | 767 |
| 584 | 20230904 | 094300 | 7717012000 | 82500 | 83100 | 83100 | 82500 | 3430 |
| 585 | 20230904 | 094200 | 7432612100 | 83100 | 83100 | 83300 | 83000 | 1245 |
| 586 | 20230904 | 094100 | 7329038800 | 83100 | 83200 | 83300 | 83000 | 1182 |
| 587 | 20230904 | 094000 | 7230825400 | 83100 | 83100 | 83400 | 83000 | 1732 |
| 588 | 20230904 | 093900 | 7086794500 | 83200 | 83100 | 83600 | 83000 | 5718 |
| 589 | 20230904 | 093800 | 6610171300 | 83100 | 82800 | 83200 | 82600 | 1830 |
| 590 | 20230904 | 093700 | 6458275700 | 82900 | 82300 | 83300 | 82200 | 11656 |
| 591 | 20230904 | 093600 | 5493749100 | 82300 | 82200 | 82300 | 82100 | 1415 |
| 592 | 20230904 | 093500 | 5377486400 | 82200 | 82100 | 82200 | 82000 | 750 |
| 593 | 20230904 | 093400 | 5315908000 | 82000 | 82200 | 82400 | 82000 | 2064 |
| 594 | 20230904 | 093300 | 5146314800 | 82200 | 81800 | 82300 | 81700 | 5265 |
| 595 | 20230904 | 093200 | 4714552700 | 82000 | 80800 | 82000 | 80800 | 4667 |
| 596 | 20230904 | 093100 | 4333286900 | 81000 | 81400 | 81400 | 80700 | 427 |
| 597 | 20230904 | 093000 | 4298749800 | 81500 | 80500 | 81500 | 80400 | 4298 |
| 598 | 20230904 | 092900 | 3950530300 | 80500 | 80600 | 80800 | 80500 | 170 |
| 599 | 20230904 | 092800 | 3936832400 | 80600 | 80400 | 80800 | 80400 | 202 |
| 600 | 20230904 | 092700 | 3920558400 | 80400 | 81000 | 81000 | 80400 | 4884 |
| 601 | 20230904 | 092600 | 3526234700 | 81000 | 81000 | 81200 | 81000 | 1389 |
| 602 | 20230904 | 092500 | 3413688400 | 81000 | 81000 | 81100 | 81000 | 503 |
| 603 | 20230904 | 092400 | 3372926800 | 81000 | 80500 | 81100 | 80500 | 2165 |
| 604 | 20230904 | 092300 | 3197918300 | 80500 | 80500 | 80600 | 80500 | 686 |
| 605 | 20230904 | 092200 | 3142675300 | 80500 | 80600 | 80700 | 80400 | 275 |
| 606 | 20230904 | 092100 | 3120522300 | 80600 | 80200 | 80600 | 80200 | 117 |
| 607 | 20230904 | 092000 | 3111120000 | 80200 | 80300 | 80300 | 80100 | 597 |
| 608 | 20230904 | 091900 | 3063235300 | 80200 | 80500 | 80600 | 80200 | 442 |
| 609 | 20230904 | 091800 | 3027731600 | 80600 | 80600 | 80700 | 80500 | 1241 |
| 610 | 20230904 | 091700 | 2927684100 | 80600 | 80500 | 80700 | 80300 | 404 |
| 611 | 20230904 | 091600 | 2895163100 | 80500 | 80800 | 80900 | 80500 | 826 |
| 612 | 20230904 | 091500 | 2828501800 | 80900 | 81100 | 81100 | 80900 | 656 |
| 613 | 20230904 | 091400 | 2775353300 | 81100 | 81600 | 81700 | 81000 | 879 |
| 614 | 20230904 | 091300 | 2703890000 | 81600 | 81800 | 81900 | 81400 | 3678 |
| 615 | 20230904 | 091200 | 2403842500 | 81800 | 81900 | 81900 | 81500 | 2641 |
| 616 | 20230904 | 091100 | 2187833300 | 81900 | 81300 | 82100 | 81300 | 5217 |
| 617 | 20230904 | 091000 | 1761669000 | 81300 | 80700 | 81300 | 80600 | 1776 |
| 618 | 20230904 | 090900 | 1617888200 | 80800 | 80000 | 80800 | 79900 | 3670 |
| 619 | 20230904 | 090800 | 1322481400 | 79700 | 79600 | 80400 | 79500 | 2219 |
| 620 | 20230904 | 090700 | 1145212400 | 79800 | 80300 | 80400 | 79600 | 1416 |
| 621 | 20230904 | 090600 | 1032064700 | 80300 | 80400 | 80600 | 80200 | 1903 |
| 622 | 20230904 | 090500 | 879108000 | 80400 | 80600 | 80900 | 80400 | 448 |
| 623 | 20230904 | 090400 | 843014100 | 80600 | 80700 | 81300 | 80300 | 2256 |
| 624 | 20230904 | 090300 | 660852800 | 80700 | 81300 | 81300 | 80700 | 853 |
| 625 | 20230904 | 090200 | 591859200 | 81000 | 81000 | 81300 | 80600 | 2462 |
| 626 | 20230904 | 090100 | 392430100 | 81000 | 80500 | 81000 | 80300 | 1811 |
| 627 | 20230904 | 090000 | 246549000 | 80500 | 81200 | 81300 | 80500 | 2668 |