34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230904 | 193200 | 6141035000 | 69300 | 69300 | 69300 | 69300 | 3419 |
| 3 | 20230904 | 193100 | 6141035000 | 69300 | 69300 | 69300 | 69300 | 0 |
| 4 | 20230904 | 193000 | 6141035000 | 69300 | 69300 | 69300 | 69300 | 0 |
| 5 | 20230904 | 192900 | 6141035000 | 69300 | 69300 | 69300 | 69300 | 0 |
| 6 | 20230904 | 192800 | 6141035000 | 69300 | 69300 | 69300 | 69300 | 0 |
| 7 | 20230904 | 192700 | 6141035000 | 69300 | 69300 | 69300 | 69300 | 0 |
| 8 | 20230904 | 192600 | 6141035000 | 69300 | 69300 | 69300 | 69300 | 0 |
| 9 | 20230904 | 192500 | 6141035000 | 69300 | 69300 | 69300 | 69300 | 0 |
| 10 | 20230904 | 192400 | 6141035000 | 69300 | 69300 | 69300 | 69300 | 0 |
| 11 | 20230904 | 192300 | 6141035000 | 69300 | 69300 | 69300 | 69300 | 0 |
| 12 | 20230904 | 192200 | 6141035000 | 69300 | 69300 | 69300 | 69300 | 0 |
| 13 | 20230904 | 192100 | 6141035000 | 69300 | 69300 | 69300 | 69300 | 0 |
| 14 | 20230904 | 192000 | 6141035000 | 69300 | 69300 | 69300 | 69300 | 0 |
| 15 | 20230904 | 191900 | 6141035000 | 69300 | 69300 | 69300 | 69300 | 0 |
| 16 | 20230904 | 191800 | 6141035000 | 69300 | 69300 | 69300 | 69300 | 0 |
| 17 | 20230904 | 191700 | 6141035000 | 69300 | 69300 | 69300 | 69300 | 0 |
| 18 | 20230904 | 191600 | 6141035000 | 69300 | 69300 | 69300 | 69300 | 0 |
| 19 | 20230904 | 191500 | 6141035000 | 69300 | 69300 | 69300 | 69300 | 0 |
| 20 | 20230904 | 191400 | 6141035000 | 69300 | 69300 | 69300 | 69300 | 0 |
| 21 | 20230904 | 191300 | 6141035000 | 69300 | 69300 | 69300 | 69300 | 0 |
| 22 | 20230904 | 191200 | 6141035000 | 69300 | 69300 | 69300 | 69300 | 0 |
| 23 | 20230904 | 191100 | 6141035000 | 69300 | 69300 | 69300 | 69300 | 0 |
| 24 | 20230904 | 191000 | 6141035000 | 69300 | 69300 | 69300 | 69300 | 0 |
| 25 | 20230904 | 190900 | 6141035000 | 69300 | 69300 | 69300 | 69300 | 0 |
| 26 | 20230904 | 190800 | 6141035000 | 69300 | 69300 | 69300 | 69300 | 0 |
| 27 | 20230904 | 190700 | 6141035000 | 69300 | 69300 | 69300 | 69300 | 0 |
| 28 | 20230904 | 190600 | 6141035000 | 69300 | 69300 | 69300 | 69300 | 0 |
| 29 | 20230904 | 190500 | 6141035000 | 69300 | 69300 | 69300 | 69300 | 0 |
| 30 | 20230904 | 190400 | 6141035000 | 69300 | 69300 | 69300 | 69300 | 0 |
| 31 | 20230904 | 190300 | 6141035000 | 69300 | 69300 | 69300 | 69300 | 0 |
| 32 | 20230904 | 190200 | 6141035000 | 69300 | 69300 | 69300 | 69300 | 3419 |
| 33 | 20230904 | 190100 | 6141035000 | 69300 | 69300 | 69300 | 69300 | 0 |
| 34 | 20230904 | 190000 | 6141035000 | 69300 | 69300 | 69300 | 69300 | 0 |
| 35 | 20230904 | 185900 | 6141035000 | 69300 | 69300 | 69300 | 69300 | 0 |
| 36 | 20230904 | 185800 | 6141035000 | 69300 | 69300 | 69300 | 69300 | 0 |
| 37 | 20230904 | 185700 | 6141035000 | 69300 | 69300 | 69300 | 69300 | 0 |
| 38 | 20230904 | 185600 | 6141035000 | 69300 | 69300 | 69300 | 69300 | 0 |
| 39 | 20230904 | 185500 | 6141035000 | 69300 | 69300 | 69300 | 69300 | 0 |
| 40 | 20230904 | 185400 | 6141035000 | 69300 | 69300 | 69300 | 69300 | 0 |
| 41 | 20230904 | 185300 | 6141035000 | 69300 | 69300 | 69300 | 69300 | 0 |
| 42 | 20230904 | 185200 | 6141035000 | 69300 | 69300 | 69300 | 69300 | 0 |
| 43 | 20230904 | 185100 | 6141035000 | 69300 | 69300 | 69300 | 69300 | 0 |
| 44 | 20230904 | 185000 | 6141035000 | 69300 | 69300 | 69300 | 69300 | 0 |
| 45 | 20230904 | 184900 | 6141035000 | 69300 | 69300 | 69300 | 69300 | 0 |
| 46 | 20230904 | 184800 | 6141035000 | 69300 | 69300 | 69300 | 69300 | 0 |
| 47 | 20230904 | 184700 | 6141035000 | 69300 | 69300 | 69300 | 69300 | 0 |
| 48 | 20230904 | 184600 | 6141035000 | 69300 | 69300 | 69300 | 69300 | 0 |
| 49 | 20230904 | 184500 | 6141035000 | 69300 | 69300 | 69300 | 69300 | 0 |
| 50 | 20230904 | 184400 | 6141035000 | 69300 | 69300 | 69300 | 69300 | 0 |
| 51 | 20230904 | 184300 | 6141035000 | 69300 | 69300 | 69300 | 69300 | 0 |
| 52 | 20230904 | 184200 | 6141035000 | 69300 | 69300 | 69300 | 69300 | 0 |
| 53 | 20230904 | 184100 | 6141035000 | 69300 | 69300 | 69300 | 69300 | 0 |
| 54 | 20230904 | 184000 | 6141035000 | 69300 | 69300 | 69300 | 69300 | 0 |
| 55 | 20230904 | 183900 | 6141035000 | 69300 | 69300 | 69300 | 69300 | 0 |
| 56 | 20230904 | 183800 | 6141035000 | 69300 | 69300 | 69300 | 69300 | 0 |
| 57 | 20230904 | 183700 | 6141035000 | 69300 | 69300 | 69300 | 69300 | 0 |
| 58 | 20230904 | 183600 | 6141035000 | 69300 | 69300 | 69300 | 69300 | 0 |
| 59 | 20230904 | 183500 | 6141035000 | 69300 | 69300 | 69300 | 69300 | 0 |
| 60 | 20230904 | 183400 | 6141035000 | 69300 | 69300 | 69300 | 69300 | 0 |
| 61 | 20230904 | 183300 | 6141035000 | 69300 | 69300 | 69300 | 69300 | 0 |
| 62 | 20230904 | 183200 | 6141035000 | 69300 | 69300 | 69300 | 69300 | 3419 |
| 63 | 20230904 | 183100 | 6141035000 | 69300 | 69300 | 69300 | 69300 | 0 |
| 64 | 20230904 | 183000 | 6141035000 | 69300 | 69300 | 69300 | 69300 | 0 |
| 65 | 20230904 | 182900 | 6141035000 | 69300 | 69300 | 69300 | 69300 | 0 |
| 66 | 20230904 | 182800 | 6141035000 | 69300 | 69300 | 69300 | 69300 | 0 |
| 67 | 20230904 | 182700 | 6141035000 | 69300 | 69300 | 69300 | 69300 | 0 |
| 68 | 20230904 | 182600 | 6141035000 | 69300 | 69300 | 69300 | 69300 | 0 |
| 69 | 20230904 | 182500 | 6141035000 | 69300 | 69300 | 69300 | 69300 | 0 |
| 70 | 20230904 | 182400 | 6141035000 | 69300 | 69300 | 69300 | 69300 | 0 |
| 71 | 20230904 | 182300 | 6141035000 | 69300 | 69300 | 69300 | 69300 | 0 |
| 72 | 20230904 | 182200 | 6141035000 | 69300 | 69300 | 69300 | 69300 | 0 |
| 73 | 20230904 | 182100 | 6141035000 | 69300 | 69300 | 69300 | 69300 | 0 |
| 74 | 20230904 | 182000 | 6141035000 | 69300 | 69300 | 69300 | 69300 | 0 |
| 75 | 20230904 | 181900 | 6141035000 | 69300 | 69300 | 69300 | 69300 | 0 |
| 76 | 20230904 | 181800 | 6141035000 | 69300 | 69300 | 69300 | 69300 | 0 |
| 77 | 20230904 | 181700 | 6141035000 | 69300 | 69300 | 69300 | 69300 | 0 |
| 78 | 20230904 | 181600 | 6141035000 | 69300 | 69300 | 69300 | 69300 | 0 |
| 79 | 20230904 | 181500 | 6141035000 | 69300 | 69300 | 69300 | 69300 | 0 |
| 80 | 20230904 | 181400 | 6141035000 | 69300 | 69300 | 69300 | 69300 | 0 |
| 81 | 20230904 | 181300 | 6141035000 | 69300 | 69300 | 69300 | 69300 | 0 |
| 82 | 20230904 | 181200 | 6141035000 | 69300 | 69300 | 69300 | 69300 | 0 |
| 83 | 20230904 | 181100 | 6141035000 | 69300 | 69300 | 69300 | 69300 | 0 |
| 84 | 20230904 | 181000 | 6141035000 | 69300 | 69300 | 69300 | 69300 | 0 |
| 85 | 20230904 | 180900 | 6141035000 | 69300 | 69300 | 69300 | 69300 | 0 |
| 86 | 20230904 | 180800 | 6141035000 | 69300 | 69300 | 69300 | 69300 | 0 |
| 87 | 20230904 | 180700 | 6141035000 | 69300 | 69300 | 69300 | 69300 | 0 |
| 88 | 20230904 | 180600 | 6141035000 | 69300 | 69300 | 69300 | 69300 | 0 |
| 89 | 20230904 | 180500 | 6141035000 | 69300 | 69300 | 69300 | 69300 | 0 |
| 90 | 20230904 | 180400 | 6141035000 | 69300 | 69300 | 69300 | 69300 | 0 |
| 91 | 20230904 | 180300 | 6141035000 | 69300 | 69300 | 69300 | 69300 | 0 |
| 92 | 20230904 | 180200 | 6141035000 | 69300 | 69300 | 69300 | 69300 | 3419 |
| 93 | 20230904 | 180100 | 6141035000 | 69300 | 69300 | 69300 | 69300 | 0 |
| 94 | 20230904 | 180000 | 6141035000 | 69300 | 69300 | 69300 | 69300 | 0 |
| 95 | 20230904 | 175900 | 6141035000 | 69300 | 69300 | 69300 | 69300 | 0 |
| 96 | 20230904 | 175800 | 6141035000 | 69300 | 69300 | 69300 | 69300 | 0 |
| 97 | 20230904 | 175700 | 6141035000 | 69300 | 69300 | 69300 | 69300 | 0 |
| 98 | 20230904 | 175600 | 6141035000 | 69300 | 69300 | 69300 | 69300 | 0 |
| 99 | 20230904 | 175500 | 6141035000 | 69300 | 69300 | 69300 | 69300 | 0 |
| 100 | 20230904 | 175400 | 6141035000 | 69300 | 69300 | 69300 | 69300 | 0 |
| 101 | 20230904 | 175300 | 6141035000 | 69300 | 69300 | 69300 | 69300 | 0 |
| 102 | 20230904 | 175200 | 6141035000 | 69300 | 69300 | 69300 | 69300 | 0 |
| 103 | 20230904 | 175100 | 6141035000 | 69300 | 69300 | 69300 | 69300 | 0 |
| 104 | 20230904 | 175000 | 6141035000 | 69300 | 69300 | 69300 | 69300 | 0 |
| 105 | 20230904 | 174900 | 6141035000 | 69300 | 69300 | 69300 | 69300 | 0 |
| 106 | 20230904 | 174800 | 6141035000 | 69300 | 69300 | 69300 | 69300 | 0 |
| 107 | 20230904 | 174700 | 6141035000 | 69300 | 69300 | 69300 | 69300 | 0 |
| 108 | 20230904 | 174600 | 6141035000 | 69300 | 69300 | 69300 | 69300 | 0 |
| 109 | 20230904 | 174500 | 6141035000 | 69300 | 69300 | 69300 | 69300 | 0 |
| 110 | 20230904 | 174400 | 6141035000 | 69300 | 69300 | 69300 | 69300 | 0 |
| 111 | 20230904 | 174300 | 6141035000 | 69300 | 69300 | 69300 | 69300 | 0 |
| 112 | 20230904 | 174200 | 6141035000 | 69300 | 69300 | 69300 | 69300 | 0 |
| 113 | 20230904 | 174100 | 6141035000 | 69300 | 69300 | 69300 | 69300 | 0 |
| 114 | 20230904 | 174000 | 6141035000 | 69300 | 69300 | 69300 | 69300 | 0 |
| 115 | 20230904 | 173900 | 6141035000 | 69300 | 69300 | 69300 | 69300 | 0 |
| 116 | 20230904 | 173800 | 6141035000 | 69300 | 69300 | 69300 | 69300 | 0 |
| 117 | 20230904 | 173700 | 6141035000 | 69300 | 69300 | 69300 | 69300 | 0 |
| 118 | 20230904 | 173600 | 6141035000 | 69300 | 69300 | 69300 | 69300 | 0 |
| 119 | 20230904 | 173500 | 6141035000 | 69300 | 69300 | 69300 | 69300 | 0 |
| 120 | 20230904 | 173400 | 6141035000 | 69300 | 69300 | 69300 | 69300 | 0 |
| 121 | 20230904 | 173300 | 6141035000 | 69300 | 69300 | 69300 | 69300 | 0 |
| 122 | 20230904 | 173200 | 6141035000 | 69300 | 69300 | 69300 | 69300 | 3419 |
| 123 | 20230904 | 173100 | 6141035000 | 69300 | 69300 | 69300 | 69300 | 0 |
| 124 | 20230904 | 173000 | 6141035000 | 69300 | 69300 | 69300 | 69300 | 0 |
| 125 | 20230904 | 172900 | 6141035000 | 69300 | 69300 | 69300 | 69300 | 0 |
| 126 | 20230904 | 172800 | 6141035000 | 69300 | 69300 | 69300 | 69300 | 0 |
| 127 | 20230904 | 172700 | 6141035000 | 69300 | 69300 | 69300 | 69300 | 0 |
| 128 | 20230904 | 172600 | 6141035000 | 69300 | 69300 | 69300 | 69300 | 0 |
| 129 | 20230904 | 172500 | 6141035000 | 69300 | 69300 | 69300 | 69300 | 0 |
| 130 | 20230904 | 172400 | 6141035000 | 69300 | 69300 | 69300 | 69300 | 0 |
| 131 | 20230904 | 172300 | 6141035000 | 69300 | 69300 | 69300 | 69300 | 0 |
| 132 | 20230904 | 172200 | 6141035000 | 69300 | 69300 | 69300 | 69300 | 0 |
| 133 | 20230904 | 172100 | 6141035000 | 69300 | 69300 | 69300 | 69300 | 0 |
| 134 | 20230904 | 172000 | 6141035000 | 69300 | 69300 | 69300 | 69300 | 0 |
| 135 | 20230904 | 171900 | 6141035000 | 69300 | 69300 | 69300 | 69300 | 0 |
| 136 | 20230904 | 171800 | 6141035000 | 69300 | 69300 | 69300 | 69300 | 0 |
| 137 | 20230904 | 171700 | 6141035000 | 69300 | 69300 | 69300 | 69300 | 0 |
| 138 | 20230904 | 171600 | 6141035000 | 69300 | 69300 | 69300 | 69300 | 0 |
| 139 | 20230904 | 171500 | 6141035000 | 69300 | 69300 | 69300 | 69300 | 0 |
| 140 | 20230904 | 171400 | 6141035000 | 69300 | 69300 | 69300 | 69300 | 0 |
| 141 | 20230904 | 171300 | 6141035000 | 69300 | 69300 | 69300 | 69300 | 0 |
| 142 | 20230904 | 171200 | 6141035000 | 69300 | 69300 | 69300 | 69300 | 0 |
| 143 | 20230904 | 171100 | 6141035000 | 69300 | 69300 | 69300 | 69300 | 0 |
| 144 | 20230904 | 171000 | 6141035000 | 69300 | 69300 | 69300 | 69300 | 0 |
| 145 | 20230904 | 170900 | 6141035000 | 69300 | 69300 | 69300 | 69300 | 0 |
| 146 | 20230904 | 170800 | 6141035000 | 69300 | 69300 | 69300 | 69300 | 0 |
| 147 | 20230904 | 170700 | 6141035000 | 69300 | 69300 | 69300 | 69300 | 0 |
| 148 | 20230904 | 170600 | 6141035000 | 69300 | 69300 | 69300 | 69300 | 0 |
| 149 | 20230904 | 170500 | 6141035000 | 69300 | 69300 | 69300 | 69300 | 0 |
| 150 | 20230904 | 170400 | 6141035000 | 69300 | 69300 | 69300 | 69300 | 0 |
| 151 | 20230904 | 170300 | 6141035000 | 69300 | 69300 | 69300 | 69300 | 0 |
| 152 | 20230904 | 170200 | 6141035000 | 69300 | 69300 | 69300 | 69300 | 3419 |
| 153 | 20230904 | 170100 | 6141035000 | 69300 | 69300 | 69300 | 69300 | 0 |
| 154 | 20230904 | 170000 | 6141035000 | 69300 | 69300 | 69300 | 69300 | 0 |
| 155 | 20230904 | 165900 | 6141035000 | 69300 | 69300 | 69300 | 69300 | 0 |
| 156 | 20230904 | 165800 | 6141035000 | 69300 | 69300 | 69300 | 69300 | 0 |
| 157 | 20230904 | 165700 | 6141035000 | 69300 | 69300 | 69300 | 69300 | 0 |
| 158 | 20230904 | 165600 | 6141035000 | 69300 | 69300 | 69300 | 69300 | 0 |
| 159 | 20230904 | 165500 | 6141035000 | 69300 | 69300 | 69300 | 69300 | 0 |
| 160 | 20230904 | 165400 | 6141035000 | 69300 | 69300 | 69300 | 69300 | 0 |
| 161 | 20230904 | 165300 | 6141035000 | 69300 | 69300 | 69300 | 69300 | 0 |
| 162 | 20230904 | 165200 | 6141035000 | 69300 | 69300 | 69300 | 69300 | 0 |
| 163 | 20230904 | 165100 | 6141035000 | 69300 | 69300 | 69300 | 69300 | 0 |
| 164 | 20230904 | 165000 | 6141035000 | 69300 | 69300 | 69300 | 69300 | 0 |
| 165 | 20230904 | 164900 | 6141035000 | 69300 | 69300 | 69300 | 69300 | 0 |
| 166 | 20230904 | 164800 | 6141035000 | 69300 | 69300 | 69300 | 69300 | 0 |
| 167 | 20230904 | 164700 | 6141035000 | 69300 | 69300 | 69300 | 69300 | 0 |
| 168 | 20230904 | 164600 | 6141035000 | 69300 | 69300 | 69300 | 69300 | 0 |
| 169 | 20230904 | 164500 | 6141035000 | 69300 | 69300 | 69300 | 69300 | 0 |
| 170 | 20230904 | 164400 | 6141035000 | 69300 | 69300 | 69300 | 69300 | 0 |
| 171 | 20230904 | 164300 | 6141035000 | 69300 | 69300 | 69300 | 69300 | 0 |
| 172 | 20230904 | 164200 | 6141035000 | 69300 | 69300 | 69300 | 69300 | 0 |
| 173 | 20230904 | 164100 | 6141035000 | 69300 | 69300 | 69300 | 69300 | 0 |
| 174 | 20230904 | 164000 | 6141035000 | 69300 | 69300 | 69300 | 69300 | 0 |
| 175 | 20230904 | 163900 | 6141035000 | 69300 | 69300 | 69300 | 69300 | 0 |
| 176 | 20230904 | 163800 | 6141035000 | 69300 | 69300 | 69300 | 69300 | 0 |
| 177 | 20230904 | 163700 | 6141035000 | 69300 | 69300 | 69300 | 69300 | 0 |
| 178 | 20230904 | 163600 | 6141035000 | 69300 | 69300 | 69300 | 69300 | 0 |
| 179 | 20230904 | 163500 | 6141035000 | 69300 | 69300 | 69300 | 69300 | 0 |
| 180 | 20230904 | 163400 | 6141035000 | 69300 | 69300 | 69300 | 69300 | 0 |
| 181 | 20230904 | 163300 | 6141035000 | 69300 | 69300 | 69300 | 69300 | 0 |
| 182 | 20230904 | 163200 | 6141035000 | 69300 | 69300 | 69300 | 69300 | 3419 |
| 183 | 20230904 | 163100 | 6141035000 | 69300 | 69300 | 69300 | 69300 | 0 |
| 184 | 20230904 | 163000 | 6141035000 | 69300 | 69300 | 69300 | 69300 | 0 |
| 185 | 20230904 | 162900 | 6141035000 | 69300 | 69300 | 69300 | 69300 | 0 |
| 186 | 20230904 | 162800 | 6141035000 | 69300 | 69300 | 69300 | 69300 | 0 |
| 187 | 20230904 | 162700 | 6141035000 | 69300 | 69300 | 69300 | 69300 | 0 |
| 188 | 20230904 | 162600 | 6141035000 | 69300 | 69300 | 69300 | 69300 | 0 |
| 189 | 20230904 | 162500 | 6141035000 | 69300 | 69300 | 69300 | 69300 | 0 |
| 190 | 20230904 | 162400 | 6141035000 | 69300 | 69300 | 69300 | 69300 | 0 |
| 191 | 20230904 | 162300 | 6141035000 | 69300 | 69300 | 69300 | 69300 | 0 |
| 192 | 20230904 | 162200 | 6141035000 | 69300 | 69300 | 69300 | 69300 | 0 |
| 193 | 20230904 | 162100 | 6141035000 | 69300 | 69300 | 69300 | 69300 | 0 |
| 194 | 20230904 | 162000 | 6141035000 | 69300 | 69300 | 69300 | 69300 | 0 |
| 195 | 20230904 | 161900 | 6141035000 | 69300 | 69300 | 69300 | 69300 | 0 |
| 196 | 20230904 | 161800 | 6141035000 | 69300 | 69300 | 69300 | 69300 | 0 |
| 197 | 20230904 | 161700 | 6141035000 | 69300 | 69300 | 69300 | 69300 | 0 |
| 198 | 20230904 | 161600 | 6141035000 | 69300 | 69300 | 69300 | 69300 | 0 |
| 199 | 20230904 | 161500 | 6141035000 | 69300 | 69300 | 69300 | 69300 | 0 |
| 200 | 20230904 | 161400 | 6141035000 | 69300 | 69300 | 69300 | 69300 | 0 |
| 201 | 20230904 | 161300 | 6141035000 | 69300 | 69300 | 69300 | 69300 | 0 |
| 202 | 20230904 | 161200 | 6141035000 | 69300 | 69300 | 69300 | 69300 | 0 |
| 203 | 20230904 | 161100 | 6141035000 | 69300 | 69300 | 69300 | 69300 | 0 |
| 204 | 20230904 | 161000 | 6141035000 | 69300 | 69300 | 69300 | 69300 | 0 |
| 205 | 20230904 | 160900 | 6141035000 | 69300 | 69300 | 69300 | 69300 | 0 |
| 206 | 20230904 | 160800 | 6141035000 | 69300 | 69300 | 69300 | 69300 | 0 |
| 207 | 20230904 | 160700 | 6141035000 | 69300 | 69300 | 69300 | 69300 | 0 |
| 208 | 20230904 | 160600 | 6141035000 | 69300 | 69300 | 69300 | 69300 | 0 |
| 209 | 20230904 | 160500 | 6141035000 | 69300 | 69300 | 69300 | 69300 | 0 |
| 210 | 20230904 | 160400 | 6141035000 | 69300 | 69300 | 69300 | 69300 | 0 |
| 211 | 20230904 | 160300 | 6141035000 | 69300 | 69300 | 69300 | 69300 | 0 |
| 212 | 20230904 | 160200 | 6141035000 | 69300 | 69300 | 69300 | 69300 | 3419 |
| 213 | 20230904 | 160100 | 6141035000 | 69300 | 69300 | 69300 | 69300 | 0 |
| 214 | 20230904 | 160000 | 6141035000 | 69300 | 69300 | 69300 | 69300 | 0 |
| 215 | 20230904 | 155900 | 6141035000 | 69300 | 69300 | 69300 | 69300 | 0 |
| 216 | 20230904 | 155800 | 6141035000 | 69300 | 69300 | 69300 | 69300 | 0 |
| 217 | 20230904 | 155700 | 6141035000 | 69300 | 69300 | 69300 | 69300 | 0 |
| 218 | 20230904 | 155600 | 6141035000 | 69300 | 69300 | 69300 | 69300 | 0 |
| 219 | 20230904 | 155500 | 6141035000 | 69300 | 69300 | 69300 | 69300 | 0 |
| 220 | 20230904 | 155400 | 6141035000 | 69300 | 69300 | 69300 | 69300 | 0 |
| 221 | 20230904 | 155300 | 6141035000 | 69300 | 69300 | 69300 | 69300 | 0 |
| 222 | 20230904 | 155200 | 6141035000 | 69300 | 69300 | 69300 | 69300 | 0 |
| 223 | 20230904 | 155100 | 6141035000 | 69300 | 69300 | 69300 | 69300 | 0 |
| 224 | 20230904 | 155000 | 6141035000 | 69300 | 69300 | 69300 | 69300 | 0 |
| 225 | 20230904 | 154900 | 6141035000 | 69300 | 69300 | 69300 | 69300 | 0 |
| 226 | 20230904 | 154800 | 6141035000 | 69300 | 69300 | 69300 | 69300 | 0 |
| 227 | 20230904 | 154700 | 6141035000 | 69300 | 69300 | 69300 | 69300 | 0 |
| 228 | 20230904 | 154600 | 6141035000 | 69300 | 69300 | 69300 | 69300 | 0 |
| 229 | 20230904 | 154500 | 6141035000 | 69300 | 69300 | 69300 | 69300 | 0 |
| 230 | 20230904 | 154400 | 6141035000 | 69300 | 69300 | 69300 | 69300 | 0 |
| 231 | 20230904 | 154300 | 6141035000 | 69300 | 69300 | 69300 | 69300 | 0 |
| 232 | 20230904 | 154200 | 6141035000 | 69300 | 69300 | 69300 | 69300 | 0 |
| 233 | 20230904 | 154100 | 6141035000 | 69300 | 69300 | 69300 | 69300 | 0 |
| 234 | 20230904 | 154000 | 6141035000 | 69300 | 69300 | 69300 | 69300 | 0 |
| 235 | 20230904 | 153900 | 6141035000 | 69300 | 69300 | 69300 | 69300 | 0 |
| 236 | 20230904 | 153800 | 6141035000 | 69300 | 69300 | 69300 | 69300 | 0 |
| 237 | 20230904 | 153700 | 6141035000 | 69300 | 69300 | 69300 | 69300 | 0 |
| 238 | 20230904 | 153600 | 6141035000 | 69300 | 69300 | 69300 | 69300 | 0 |
| 239 | 20230904 | 153500 | 6141035000 | 69300 | 69300 | 69300 | 69300 | 0 |
| 240 | 20230904 | 153400 | 6141035000 | 69300 | 69300 | 69300 | 69300 | 0 |
| 241 | 20230904 | 153300 | 6141035000 | 69300 | 69300 | 69300 | 69300 | 0 |
| 242 | 20230904 | 153200 | 6141035000 | 69300 | 69300 | 69300 | 69300 | 3419 |
| 243 | 20230904 | 153100 | 6141035000 | 69300 | 69300 | 69300 | 69300 | 0 |
| 244 | 20230904 | 153000 | 6141035000 | 69300 | 69300 | 69300 | 69300 | 3419 |
| 245 | 20230904 | 152900 | 5904098300 | 69400 | 69400 | 69400 | 69400 | 0 |
| 246 | 20230904 | 152800 | 5904098300 | 69400 | 69400 | 69400 | 69400 | 0 |
| 247 | 20230904 | 152700 | 5904098300 | 69400 | 69400 | 69400 | 69400 | 0 |
| 248 | 20230904 | 152600 | 5904098300 | 69400 | 69400 | 69400 | 69400 | 0 |
| 249 | 20230904 | 152500 | 5904098300 | 69400 | 69400 | 69400 | 69400 | 0 |
| 250 | 20230904 | 152400 | 5904098300 | 69400 | 69400 | 69400 | 69400 | 0 |
| 251 | 20230904 | 152300 | 5904098300 | 69400 | 69400 | 69400 | 69400 | 0 |
| 252 | 20230904 | 152200 | 5904098300 | 69400 | 69400 | 69400 | 69400 | 0 |
| 253 | 20230904 | 152100 | 5904098300 | 69400 | 69400 | 69400 | 69400 | 0 |
| 254 | 20230904 | 152000 | 5904098300 | 69400 | 69400 | 69400 | 69400 | 0 |
| 255 | 20230904 | 151900 | 5904098300 | 69400 | 69300 | 69400 | 69300 | 119 |
| 256 | 20230904 | 151800 | 5895848300 | 69300 | 69400 | 69400 | 69300 | 23 |
| 257 | 20230904 | 151700 | 5894253200 | 69400 | 69300 | 69500 | 69300 | 135 |
| 258 | 20230904 | 151600 | 5884886000 | 69300 | 69400 | 69400 | 69300 | 148 |
| 259 | 20230904 | 151500 | 5874618100 | 69400 | 69500 | 69500 | 69300 | 82 |
| 260 | 20230904 | 151400 | 5868928400 | 69400 | 69300 | 69500 | 69300 | 100 |
| 261 | 20230904 | 151300 | 5861987100 | 69500 | 69400 | 69500 | 69300 | 177 |
| 262 | 20230904 | 151200 | 5849700300 | 69400 | 69500 | 69500 | 69300 | 387 |
| 263 | 20230904 | 151100 | 5822840500 | 69500 | 69500 | 69500 | 69300 | 569 |
| 264 | 20230904 | 151000 | 5783309900 | 69500 | 69400 | 69500 | 69300 | 245 |
| 265 | 20230904 | 150900 | 5766305000 | 69400 | 69400 | 69400 | 69300 | 117 |
| 266 | 20230904 | 150800 | 5758186500 | 69400 | 69400 | 69400 | 69300 | 58 |
| 267 | 20230904 | 150700 | 5754162200 | 69400 | 69400 | 69400 | 69300 | 96 |
| 268 | 20230904 | 150600 | 5747501000 | 69400 | 69500 | 69500 | 69300 | 184 |
| 269 | 20230904 | 150500 | 5734734000 | 69500 | 69300 | 69500 | 69300 | 431 |
| 270 | 20230904 | 150400 | 5704824000 | 69400 | 69300 | 69400 | 69300 | 275 |
| 271 | 20230904 | 150300 | 5685759900 | 69300 | 69300 | 69400 | 69300 | 160 |
| 272 | 20230904 | 150200 | 5674661400 | 69400 | 69300 | 69400 | 69300 | 123 |
| 273 | 20230904 | 150100 | 5666127500 | 69400 | 69400 | 69400 | 69300 | 112 |
| 274 | 20230904 | 150000 | 5658357100 | 69400 | 69400 | 69400 | 69300 | 121 |
| 275 | 20230904 | 145900 | 5649962000 | 69400 | 69300 | 69400 | 69300 | 161 |
| 276 | 20230904 | 145800 | 5638792300 | 69400 | 69300 | 69400 | 69300 | 167 |
| 277 | 20230904 | 145700 | 5627205700 | 69300 | 69300 | 69400 | 69300 | 124 |
| 278 | 20230904 | 145600 | 5618603900 | 69400 | 69400 | 69400 | 69300 | 216 |
| 279 | 20230904 | 145500 | 5603619000 | 69400 | 69400 | 69400 | 69300 | 141 |
| 280 | 20230904 | 145400 | 5593837200 | 69300 | 69300 | 69400 | 69300 | 182 |
| 281 | 20230904 | 145300 | 5581211700 | 69300 | 69300 | 69400 | 69300 | 170 |
| 282 | 20230904 | 145200 | 5569421000 | 69300 | 69400 | 69400 | 69300 | 200 |
| 283 | 20230904 | 145100 | 5555546500 | 69300 | 69300 | 69400 | 69300 | 136 |
| 284 | 20230904 | 145000 | 5546112500 | 69400 | 69300 | 69400 | 69300 | 207 |
| 285 | 20230904 | 144900 | 5531752900 | 69400 | 69300 | 69400 | 69300 | 238 |
| 286 | 20230904 | 144800 | 5515246100 | 69300 | 69300 | 69400 | 69300 | 211 |
| 287 | 20230904 | 144700 | 5500610900 | 69300 | 69300 | 69400 | 69300 | 190 |
| 288 | 20230904 | 144600 | 5487433500 | 69300 | 69300 | 69400 | 69300 | 253 |
| 289 | 20230904 | 144500 | 5469885800 | 69300 | 69400 | 69400 | 69300 | 165 |
| 290 | 20230904 | 144400 | 5458444300 | 69400 | 69400 | 69400 | 69300 | 701 |
| 291 | 20230904 | 144300 | 5409803800 | 69300 | 69300 | 69400 | 69300 | 238 |
| 292 | 20230904 | 144200 | 5393297300 | 69400 | 69300 | 69400 | 69300 | 234 |
| 293 | 20230904 | 144100 | 5377069700 | 69400 | 69300 | 69400 | 69300 | 280 |
| 294 | 20230904 | 144000 | 5357654000 | 69300 | 69300 | 69400 | 69300 | 247 |
| 295 | 20230904 | 143900 | 5340525100 | 69300 | 69400 | 69400 | 69300 | 321 |
| 296 | 20230904 | 143800 | 5318265700 | 69300 | 69300 | 69400 | 69300 | 121 |
| 297 | 20230904 | 143700 | 5309876800 | 69400 | 69300 | 69400 | 69300 | 340 |
| 298 | 20230904 | 143600 | 5286302100 | 69300 | 69400 | 69400 | 69300 | 278 |
| 299 | 20230904 | 143500 | 5267021000 | 69300 | 69400 | 69400 | 69300 | 249 |
| 300 | 20230904 | 143400 | 5249752900 | 69300 | 69300 | 69400 | 69300 | 156 |
| 301 | 20230904 | 143300 | 5238936800 | 69400 | 69400 | 69400 | 69300 | 637 |
| 302 | 20230904 | 143200 | 5194739500 | 69300 | 69300 | 69400 | 69300 | 386 |
| 303 | 20230904 | 143100 | 5167975500 | 69300 | 69300 | 69400 | 69300 | 301 |
| 304 | 20230904 | 143000 | 5147104100 | 69300 | 69400 | 69400 | 69300 | 95 |
| 305 | 20230904 | 142900 | 5140516500 | 69400 | 69400 | 69400 | 69300 | 901 |
| 306 | 20230904 | 142800 | 5078059600 | 69300 | 69300 | 69400 | 69300 | 189 |
| 307 | 20230904 | 142700 | 5064950200 | 69400 | 69400 | 69400 | 69300 | 750 |
| 308 | 20230904 | 142600 | 5012962000 | 69300 | 69500 | 69500 | 69200 | 4841 |
| 309 | 20230904 | 142500 | 4677478300 | 69400 | 69400 | 69500 | 69300 | 205 |
| 310 | 20230904 | 142400 | 4663244400 | 69400 | 69500 | 69500 | 69300 | 179 |
| 311 | 20230904 | 142300 | 4650820800 | 69500 | 69500 | 69600 | 69400 | 404 |
| 312 | 20230904 | 142200 | 4622773800 | 69500 | 69400 | 69500 | 69400 | 482 |
| 313 | 20230904 | 142100 | 4589278700 | 69500 | 69500 | 69600 | 69400 | 255 |
| 314 | 20230904 | 142000 | 4571572800 | 69600 | 69400 | 69600 | 69400 | 162 |
| 315 | 20230904 | 141900 | 4560316700 | 69400 | 69400 | 69600 | 69400 | 239 |
| 316 | 20230904 | 141800 | 4543704300 | 69500 | 69400 | 69500 | 69400 | 165 |
| 317 | 20230904 | 141700 | 4532239800 | 69400 | 69400 | 69600 | 69400 | 135 |
| 318 | 20230904 | 141600 | 4522859600 | 69400 | 69400 | 69500 | 69400 | 246 |
| 319 | 20230904 | 141500 | 4505767600 | 69500 | 69500 | 69500 | 69400 | 258 |
| 320 | 20230904 | 141400 | 4487844900 | 69500 | 69400 | 69500 | 69400 | 153 |
| 321 | 20230904 | 141300 | 4477214100 | 69500 | 69400 | 69500 | 69400 | 151 |
| 322 | 20230904 | 141200 | 4466723700 | 69500 | 69500 | 69500 | 69400 | 201 |
| 323 | 20230904 | 141100 | 4452761100 | 69400 | 69300 | 69500 | 69300 | 182 |
| 324 | 20230904 | 141000 | 4440127200 | 69400 | 69400 | 69400 | 69300 | 145 |
| 325 | 20230904 | 140900 | 4430065300 | 69400 | 69400 | 69500 | 69300 | 383 |
| 326 | 20230904 | 140800 | 4403481000 | 69400 | 69400 | 69500 | 69300 | 163 |
| 327 | 20230904 | 140700 | 4392173200 | 69400 | 69500 | 69500 | 69300 | 295 |
| 328 | 20230904 | 140600 | 4371703100 | 69500 | 69300 | 69500 | 69300 | 190 |
| 329 | 20230904 | 140500 | 4358521400 | 69400 | 69400 | 69500 | 69300 | 376 |
| 330 | 20230904 | 140400 | 4332437400 | 69400 | 69500 | 69500 | 69400 | 127 |
| 331 | 20230904 | 140300 | 4323617200 | 69500 | 69400 | 69500 | 69300 | 124 |
| 332 | 20230904 | 140200 | 4315003100 | 69400 | 69300 | 69500 | 69300 | 142 |
| 333 | 20230904 | 140100 | 4305140800 | 69300 | 69400 | 69500 | 69300 | 182 |
| 334 | 20230904 | 140000 | 4292504300 | 69400 | 69400 | 69500 | 69300 | 254 |
| 335 | 20230904 | 135900 | 4274875900 | 69400 | 69300 | 69500 | 69300 | 144 |
| 336 | 20230904 | 135800 | 4264880200 | 69400 | 69500 | 69500 | 69300 | 177 |
| 337 | 20230904 | 135700 | 4252601100 | 69400 | 69400 | 69500 | 69300 | 194 |
| 338 | 20230904 | 135600 | 4239126200 | 69500 | 69300 | 69500 | 69300 | 90 |
| 339 | 20230904 | 135500 | 4232880400 | 69400 | 69300 | 69400 | 69300 | 234 |
| 340 | 20230904 | 135400 | 4216645800 | 69400 | 69300 | 69400 | 69300 | 690 |
| 341 | 20230904 | 135300 | 4168817800 | 69400 | 69400 | 69500 | 69300 | 206 |
| 342 | 20230904 | 135200 | 4154523900 | 69400 | 69500 | 69500 | 69300 | 135 |
| 343 | 20230904 | 135100 | 4145150000 | 69400 | 69500 | 69500 | 69300 | 127 |
| 344 | 20230904 | 135000 | 4136332900 | 69500 | 69300 | 69500 | 69300 | 223 |
| 345 | 20230904 | 134900 | 4120859000 | 69300 | 69300 | 69400 | 69200 | 152 |
| 346 | 20230904 | 134800 | 4110320600 | 69200 | 69400 | 69400 | 69200 | 1665 |
| 347 | 20230904 | 134700 | 3994915100 | 69300 | 69300 | 69400 | 69300 | 225 |
| 348 | 20230904 | 134600 | 3979313900 | 69300 | 69300 | 69400 | 69300 | 254 |
| 349 | 20230904 | 134500 | 3961690500 | 69400 | 69400 | 69400 | 69300 | 143 |
| 350 | 20230904 | 134400 | 3951769600 | 69400 | 69300 | 69400 | 69300 | 196 |
| 351 | 20230904 | 134300 | 3938174700 | 69400 | 69400 | 69400 | 69300 | 113 |
| 352 | 20230904 | 134200 | 3930334300 | 69300 | 69300 | 69400 | 69300 | 421 |
| 353 | 20230904 | 134100 | 3901145700 | 69300 | 69300 | 69300 | 69100 | 577 |
| 354 | 20230904 | 134000 | 3861167100 | 69300 | 69200 | 69300 | 69100 | 285 |
| 355 | 20230904 | 133900 | 3841432400 | 69200 | 69200 | 69200 | 69100 | 149 |
| 356 | 20230904 | 133800 | 3831125600 | 69200 | 69100 | 69200 | 69100 | 134 |
| 357 | 20230904 | 133700 | 3821855400 | 69200 | 69200 | 69200 | 69000 | 118 |
| 358 | 20230904 | 133600 | 3813694700 | 69100 | 69200 | 69200 | 69100 | 182 |
| 359 | 20230904 | 133500 | 3801103400 | 69200 | 69200 | 69200 | 69000 | 148 |
| 360 | 20230904 | 133400 | 3790868400 | 69000 | 69100 | 69200 | 69000 | 146 |
| 361 | 20230904 | 133300 | 3780773500 | 69200 | 69100 | 69200 | 69000 | 72 |
| 362 | 20230904 | 133200 | 3775793700 | 69100 | 69000 | 69200 | 69000 | 173 |
| 363 | 20230904 | 133100 | 3763832800 | 69000 | 69000 | 69200 | 69000 | 168 |
| 364 | 20230904 | 133000 | 3752224400 | 69100 | 69200 | 69200 | 69000 | 129 |
| 365 | 20230904 | 132900 | 3743304400 | 69200 | 69200 | 69200 | 69100 | 130 |
| 366 | 20230904 | 132800 | 3734311400 | 69100 | 69200 | 69200 | 69100 | 152 |
| 367 | 20230904 | 132700 | 3723796700 | 69200 | 69100 | 69200 | 69000 | 174 |
| 368 | 20230904 | 132600 | 3711765600 | 69000 | 69100 | 69200 | 69000 | 71 |
| 369 | 20230904 | 132500 | 3706856600 | 69200 | 69100 | 69200 | 69000 | 181 |
| 370 | 20230904 | 132400 | 3694347900 | 69200 | 69100 | 69200 | 69000 | 183 |
| 371 | 20230904 | 132300 | 3681695300 | 69100 | 69200 | 69200 | 69000 | 188 |
| 372 | 20230904 | 132200 | 3668694000 | 69200 | 69200 | 69200 | 69100 | 84 |
| 373 | 20230904 | 132100 | 3662881700 | 69200 | 69000 | 69200 | 69000 | 164 |
| 374 | 20230904 | 132000 | 3651538200 | 69000 | 69000 | 69100 | 69000 | 147 |
| 375 | 20230904 | 131900 | 3641383300 | 69100 | 69100 | 69100 | 69000 | 133 |
| 376 | 20230904 | 131800 | 3632194300 | 69000 | 69100 | 69100 | 69000 | 132 |
| 377 | 20230904 | 131700 | 3623075600 | 69000 | 69000 | 69100 | 69000 | 104 |
| 378 | 20230904 | 131600 | 3615891600 | 69000 | 69000 | 69100 | 69000 | 116 |
| 379 | 20230904 | 131500 | 3607878200 | 69100 | 69100 | 69100 | 69000 | 142 |
| 380 | 20230904 | 131400 | 3598072800 | 69100 | 69000 | 69100 | 69000 | 154 |
| 381 | 20230904 | 131300 | 3587434800 | 69100 | 69100 | 69100 | 69000 | 261 |
| 382 | 20230904 | 131200 | 3569416000 | 69100 | 69100 | 69100 | 69000 | 84 |
| 383 | 20230904 | 131100 | 3563612500 | 69100 | 69100 | 69100 | 69000 | 117 |
| 384 | 20230904 | 131000 | 3555529700 | 69000 | 69000 | 69100 | 69000 | 186 |
| 385 | 20230904 | 130900 | 3542682100 | 69000 | 69100 | 69100 | 69000 | 99 |
| 386 | 20230904 | 130800 | 3535845700 | 69100 | 69100 | 69100 | 68900 | 132 |
| 387 | 20230904 | 130700 | 3526727300 | 69100 | 69000 | 69100 | 68900 | 163 |
| 388 | 20230904 | 130600 | 3515474200 | 68900 | 69000 | 69000 | 68900 | 125 |
| 389 | 20230904 | 130500 | 3506851000 | 68900 | 69000 | 69100 | 68900 | 229 |
| 390 | 20230904 | 130400 | 3491057700 | 69000 | 69000 | 69000 | 68900 | 140 |
| 391 | 20230904 | 130300 | 3481399000 | 68900 | 68900 | 69000 | 68900 | 133 |
| 392 | 20230904 | 130200 | 3472226100 | 69000 | 69000 | 69000 | 68900 | 106 |
| 393 | 20230904 | 130100 | 3464913300 | 69000 | 68900 | 69000 | 68900 | 83 |
| 394 | 20230904 | 130000 | 3459188800 | 68900 | 68800 | 68900 | 68800 | 147 |
| 395 | 20230904 | 125900 | 3449064400 | 68900 | 68800 | 69000 | 68800 | 158 |
| 396 | 20230904 | 125800 | 3438178500 | 68800 | 68900 | 69000 | 68800 | 136 |
| 397 | 20230904 | 125700 | 3428807800 | 69000 | 68900 | 69000 | 68800 | 139 |
| 398 | 20230904 | 125600 | 3419225500 | 68900 | 69000 | 69000 | 68800 | 114 |
| 399 | 20230904 | 125500 | 3411374600 | 68900 | 69000 | 69000 | 68900 | 158 |
| 400 | 20230904 | 125400 | 3400477900 | 68900 | 68900 | 69000 | 68800 | 148 |
| 401 | 20230904 | 125300 | 3390271800 | 68900 | 68900 | 69000 | 68800 | 123 |
| 402 | 20230904 | 125200 | 3381795100 | 68900 | 68900 | 68900 | 68800 | 127 |
| 403 | 20230904 | 125100 | 3373051100 | 68800 | 68700 | 69000 | 68700 | 263 |
| 404 | 20230904 | 125000 | 3354930900 | 68700 | 68900 | 69000 | 68700 | 163 |
| 405 | 20230904 | 124900 | 3343704800 | 68900 | 68900 | 69000 | 68700 | 137 |
| 406 | 20230904 | 124800 | 3334265900 | 69000 | 69100 | 69100 | 68900 | 105 |
| 407 | 20230904 | 124700 | 3327025200 | 68900 | 69000 | 69000 | 68800 | 188 |
| 408 | 20230904 | 124600 | 3314082200 | 68900 | 68800 | 69000 | 68800 | 136 |
| 409 | 20230904 | 124500 | 3304706700 | 68900 | 68900 | 69000 | 68800 | 393 |
| 410 | 20230904 | 124400 | 3277651500 | 69000 | 68900 | 69000 | 68800 | 194 |
| 411 | 20230904 | 124300 | 3264288200 | 68800 | 68900 | 68900 | 68800 | 126 |
| 412 | 20230904 | 124200 | 3255611600 | 68800 | 68800 | 68900 | 68800 | 136 |
| 413 | 20230904 | 124100 | 3246245800 | 68900 | 69000 | 69000 | 68800 | 142 |
| 414 | 20230904 | 124000 | 3236458900 | 68900 | 68900 | 69000 | 68800 | 140 |
| 415 | 20230904 | 123900 | 3226812500 | 68900 | 68900 | 69000 | 68900 | 83 |
| 416 | 20230904 | 123800 | 3221090000 | 69000 | 68900 | 69000 | 68800 | 222 |
| 417 | 20230904 | 123700 | 3205791400 | 68800 | 68900 | 68900 | 68800 | 102 |
| 418 | 20230904 | 123600 | 3198767300 | 68900 | 68800 | 69000 | 68800 | 144 |
| 419 | 20230904 | 123500 | 3188849400 | 69000 | 68900 | 69000 | 68800 | 134 |
| 420 | 20230904 | 123400 | 3179615200 | 68900 | 68900 | 69000 | 68800 | 141 |
| 421 | 20230904 | 123300 | 3169897900 | 68900 | 69000 | 69000 | 68800 | 210 |
| 422 | 20230904 | 123200 | 3155425700 | 68900 | 68900 | 69100 | 68900 | 216 |
| 423 | 20230904 | 123100 | 3140527100 | 69000 | 68900 | 69000 | 68900 | 124 |
| 424 | 20230904 | 123000 | 3131975300 | 69000 | 69000 | 69000 | 68900 | 106 |
| 425 | 20230904 | 122900 | 3124665700 | 69000 | 69000 | 69000 | 68900 | 590 |
| 426 | 20230904 | 122800 | 3083962300 | 69000 | 68800 | 69000 | 68800 | 131 |
| 427 | 20230904 | 122700 | 3074934700 | 68900 | 68900 | 69000 | 68800 | 151 |
| 428 | 20230904 | 122600 | 3064532400 | 68800 | 68900 | 68900 | 68800 | 141 |
| 429 | 20230904 | 122500 | 3054823700 | 68900 | 68900 | 69000 | 68800 | 127 |
| 430 | 20230904 | 122400 | 3046076800 | 68900 | 68900 | 68900 | 68800 | 400 |
| 431 | 20230904 | 122300 | 3018521700 | 68900 | 68900 | 69300 | 68800 | 1608 |
| 432 | 20230904 | 122200 | 2907476500 | 68800 | 68800 | 68900 | 68800 | 190 |
| 433 | 20230904 | 122100 | 2894400600 | 68900 | 68800 | 68900 | 68800 | 197 |
| 434 | 20230904 | 122000 | 2880835000 | 68800 | 68800 | 68900 | 68800 | 222 |
| 435 | 20230904 | 121900 | 2865554400 | 68800 | 68800 | 68900 | 68800 | 143 |
| 436 | 20230904 | 121800 | 2855707300 | 68800 | 68800 | 68900 | 68800 | 87 |
| 437 | 20230904 | 121700 | 2849717200 | 68800 | 68900 | 68900 | 68800 | 123 |
| 438 | 20230904 | 121600 | 2841249300 | 68800 | 68800 | 68900 | 68800 | 158 |
| 439 | 20230904 | 121500 | 2830370800 | 68800 | 68800 | 68900 | 68700 | 112 |
| 440 | 20230904 | 121400 | 2822665100 | 68900 | 68800 | 68900 | 68700 | 241 |
| 441 | 20230904 | 121300 | 2806086600 | 68700 | 68900 | 68900 | 68700 | 151 |
| 442 | 20230904 | 121200 | 2795702400 | 68900 | 68900 | 68900 | 68800 | 167 |
| 443 | 20230904 | 121100 | 2784206100 | 68700 | 68700 | 68900 | 68700 | 347 |
| 444 | 20230904 | 121000 | 2760338200 | 68800 | 68700 | 68800 | 68700 | 159 |
| 445 | 20230904 | 120900 | 2749403800 | 68700 | 68700 | 68800 | 68700 | 118 |
| 446 | 20230904 | 120800 | 2741294200 | 68800 | 68700 | 68800 | 68700 | 135 |
| 447 | 20230904 | 120700 | 2732011300 | 68800 | 68800 | 68800 | 68700 | 98 |
| 448 | 20230904 | 120600 | 2725273100 | 68800 | 68700 | 68800 | 68700 | 154 |
| 449 | 20230904 | 120500 | 2714683800 | 68700 | 68700 | 68800 | 68700 | 100 |
| 450 | 20230904 | 120400 | 2707810600 | 68800 | 68700 | 68800 | 68700 | 159 |
| 451 | 20230904 | 120300 | 2696879600 | 68800 | 68700 | 68900 | 68600 | 449 |
| 452 | 20230904 | 120200 | 2665994000 | 68700 | 68700 | 68800 | 68600 | 285 |
| 453 | 20230904 | 120100 | 2646408200 | 68800 | 68800 | 68800 | 68600 | 172 |
| 454 | 20230904 | 120000 | 2634591400 | 68700 | 68600 | 68700 | 68500 | 335 |
| 455 | 20230904 | 115900 | 2611596400 | 68600 | 68600 | 68700 | 68600 | 139 |
| 456 | 20230904 | 115800 | 2602054100 | 68600 | 68600 | 68700 | 68500 | 215 |
| 457 | 20230904 | 115700 | 2587290000 | 68700 | 68600 | 68700 | 68500 | 177 |
| 458 | 20230904 | 115600 | 2575146300 | 68500 | 68700 | 68700 | 68500 | 243 |
| 459 | 20230904 | 115500 | 2558488700 | 68700 | 68500 | 68700 | 68500 | 159 |
| 460 | 20230904 | 115400 | 2547583500 | 68500 | 68500 | 68700 | 68500 | 209 |
| 461 | 20230904 | 115300 | 2533258400 | 68500 | 68600 | 68700 | 68500 | 82 |
| 462 | 20230904 | 115200 | 2527637100 | 68600 | 68600 | 68700 | 68400 | 1124 |
| 463 | 20230904 | 115100 | 2450657100 | 68500 | 68600 | 68700 | 68500 | 213 |
| 464 | 20230904 | 115000 | 2436050800 | 68600 | 68600 | 68700 | 68500 | 129 |
| 465 | 20230904 | 114900 | 2427194700 | 68600 | 68600 | 68700 | 68500 | 143 |
| 466 | 20230904 | 114800 | 2417379800 | 68500 | 68600 | 68700 | 68500 | 126 |
| 467 | 20230904 | 114700 | 2408740100 | 68500 | 68500 | 68600 | 68500 | 145 |
| 468 | 20230904 | 114600 | 2398795600 | 68500 | 68500 | 68600 | 68500 | 118 |
| 469 | 20230904 | 114500 | 2390706200 | 68500 | 68500 | 68600 | 68400 | 263 |
| 470 | 20230904 | 114400 | 2372673100 | 68500 | 68400 | 68500 | 68400 | 478 |
| 471 | 20230904 | 114300 | 2339941100 | 68500 | 68400 | 68500 | 68400 | 166 |
| 472 | 20230904 | 114200 | 2328578300 | 68400 | 68300 | 68500 | 68300 | 138 |
| 473 | 20230904 | 114100 | 2319131800 | 68400 | 68500 | 68500 | 68300 | 287 |
| 474 | 20230904 | 114000 | 2299495900 | 68400 | 68400 | 68500 | 68400 | 142 |
| 475 | 20230904 | 113900 | 2289777300 | 68400 | 68500 | 68500 | 68400 | 96 |
| 476 | 20230904 | 113800 | 2283207900 | 68400 | 68400 | 68500 | 68400 | 218 |
| 477 | 20230904 | 113700 | 2268282700 | 68400 | 68500 | 68500 | 68400 | 135 |
| 478 | 20230904 | 113600 | 2259042900 | 68400 | 68500 | 68500 | 68300 | 144 |
| 479 | 20230904 | 113500 | 2249188200 | 68400 | 68400 | 68500 | 68300 | 101 |
| 480 | 20230904 | 113400 | 2242280900 | 68400 | 68400 | 68500 | 68300 | 188 |
| 481 | 20230904 | 113300 | 2229420500 | 68500 | 68400 | 68500 | 68300 | 131 |
| 482 | 20230904 | 113200 | 2220459400 | 68500 | 68300 | 68500 | 68300 | 153 |
| 483 | 20230904 | 113100 | 2209994800 | 68400 | 68300 | 68400 | 68300 | 75 |
| 484 | 20230904 | 113000 | 2204868600 | 68500 | 68300 | 68500 | 68300 | 271 |
| 485 | 20230904 | 112900 | 2186338600 | 68400 | 68400 | 68400 | 68300 | 162 |
| 486 | 20230904 | 112800 | 2175260100 | 68400 | 68300 | 68400 | 68300 | 138 |
| 487 | 20230904 | 112700 | 2165828900 | 68400 | 68300 | 68400 | 68300 | 103 |
| 488 | 20230904 | 112600 | 2158789300 | 68300 | 68300 | 68400 | 68200 | 107 |
| 489 | 20230904 | 112500 | 2151482600 | 68300 | 68300 | 68400 | 68200 | 103 |
| 490 | 20230904 | 112400 | 2144444400 | 68300 | 68200 | 68400 | 68200 | 195 |
| 491 | 20230904 | 112300 | 2131119700 | 68300 | 68400 | 68400 | 68200 | 460 |
| 492 | 20230904 | 112200 | 2099737700 | 68300 | 68400 | 68400 | 68200 | 118 |
| 493 | 20230904 | 112100 | 2091679700 | 68400 | 68300 | 68400 | 68200 | 70 |
| 494 | 20230904 | 112000 | 2086900900 | 68200 | 68300 | 68400 | 68200 | 166 |
| 495 | 20230904 | 111900 | 2075567100 | 68200 | 68200 | 68400 | 68200 | 124 |
| 496 | 20230904 | 111800 | 2067100700 | 68300 | 68200 | 68300 | 68200 | 90 |
| 497 | 20230904 | 111700 | 2060959100 | 68200 | 68300 | 68400 | 68200 | 136 |
| 498 | 20230904 | 111600 | 2051672700 | 68300 | 68300 | 68400 | 68300 | 136 |
| 499 | 20230904 | 111500 | 2042379400 | 68300 | 68300 | 68400 | 68300 | 116 |
| 500 | 20230904 | 111400 | 2034448700 | 68400 | 68400 | 68400 | 68300 | 119 |
| 501 | 20230904 | 111300 | 2026318700 | 68400 | 68300 | 68400 | 68300 | 108 |
| 502 | 20230904 | 111200 | 2018938100 | 68300 | 68400 | 68400 | 68300 | 135 |
| 503 | 20230904 | 111100 | 2009711700 | 68400 | 68300 | 68400 | 68300 | 133 |
| 504 | 20230904 | 111000 | 2000621500 | 68400 | 68300 | 68400 | 68200 | 87 |
| 505 | 20230904 | 110900 | 1994680900 | 68400 | 68200 | 68400 | 68200 | 120 |
| 506 | 20230904 | 110800 | 1986485800 | 68200 | 68300 | 68300 | 68200 | 235 |
| 507 | 20230904 | 110700 | 1970444500 | 68300 | 68400 | 68400 | 68300 | 131 |
| 508 | 20230904 | 110600 | 1961492900 | 68300 | 68400 | 68400 | 68300 | 123 |
| 509 | 20230904 | 110500 | 1953087000 | 68400 | 68400 | 68400 | 68300 | 92 |
| 510 | 20230904 | 110400 | 1946800400 | 68400 | 68300 | 68400 | 68200 | 150 |
| 511 | 20230904 | 110300 | 1936551800 | 68300 | 68300 | 68400 | 68200 | 100 |
| 512 | 20230904 | 110200 | 1929724900 | 68300 | 68200 | 68300 | 68200 | 104 |
| 513 | 20230904 | 110100 | 1922627200 | 68300 | 68400 | 68400 | 68200 | 123 |
| 514 | 20230904 | 110000 | 1914225600 | 68400 | 68400 | 68400 | 68300 | 84 |
| 515 | 20230904 | 105900 | 1908485700 | 68400 | 68300 | 68400 | 68300 | 65 |
| 516 | 20230904 | 105800 | 1904043900 | 68300 | 68100 | 68400 | 68100 | 211 |
| 517 | 20230904 | 105700 | 1889630700 | 68100 | 68200 | 68300 | 68100 | 105 |
| 518 | 20230904 | 105600 | 1882472900 | 68200 | 68200 | 68200 | 68100 | 88 |
| 519 | 20230904 | 105500 | 1876475400 | 68100 | 68000 | 68300 | 68000 | 347 |
| 520 | 20230904 | 105400 | 1852814400 | 68000 | 68100 | 68200 | 67900 | 129 |
| 521 | 20230904 | 105300 | 1844038200 | 68100 | 68200 | 68200 | 68000 | 80 |
| 522 | 20230904 | 105200 | 1838589900 | 68100 | 68200 | 68200 | 68000 | 118 |
| 523 | 20230904 | 105100 | 1830557300 | 68100 | 68000 | 68100 | 67900 | 1170 |
| 524 | 20230904 | 105000 | 1751095800 | 67900 | 68000 | 68200 | 67900 | 191 |
| 525 | 20230904 | 104900 | 1738107100 | 68000 | 68000 | 68100 | 68000 | 84 |
| 526 | 20230904 | 104800 | 1732393400 | 68000 | 68000 | 68000 | 67900 | 45 |
| 527 | 20230904 | 104700 | 1729335300 | 68000 | 67900 | 68100 | 67900 | 97 |
| 528 | 20230904 | 104600 | 1722745600 | 68000 | 68100 | 68100 | 67900 | 152 |
| 529 | 20230904 | 104500 | 1712412100 | 68000 | 68100 | 68100 | 67900 | 73 |
| 530 | 20230904 | 104400 | 1707447200 | 68100 | 68000 | 68200 | 68000 | 125 |
| 531 | 20230904 | 104300 | 1698938100 | 68000 | 67900 | 68200 | 67900 | 249 |
| 532 | 20230904 | 104200 | 1682002000 | 68000 | 68000 | 68100 | 67900 | 139 |
| 533 | 20230904 | 104100 | 1672557200 | 68000 | 68100 | 68100 | 67900 | 54 |
| 534 | 20230904 | 104000 | 1668886900 | 68100 | 68100 | 68100 | 67900 | 105 |
| 535 | 20230904 | 103900 | 1661749300 | 68100 | 67900 | 68100 | 67900 | 163 |
| 536 | 20230904 | 103800 | 1650669600 | 67900 | 68100 | 68100 | 67900 | 103 |
| 537 | 20230904 | 103700 | 1643672900 | 68100 | 67900 | 68100 | 67800 | 269 |
| 538 | 20230904 | 103600 | 1625414500 | 67800 | 67700 | 68000 | 67700 | 186 |
| 539 | 20230904 | 103500 | 1612787100 | 67700 | 67800 | 67900 | 67700 | 198 |
| 540 | 20230904 | 103400 | 1599362300 | 67900 | 67900 | 67900 | 67600 | 147 |
| 541 | 20230904 | 103300 | 1589397000 | 67800 | 68000 | 68000 | 67800 | 154 |
| 542 | 20230904 | 103200 | 1578942600 | 67900 | 68000 | 68100 | 67900 | 114 |
| 543 | 20230904 | 103100 | 1571188400 | 68100 | 68000 | 68100 | 68000 | 203 |
| 544 | 20230904 | 103000 | 1557381500 | 68100 | 68000 | 68100 | 68000 | 115 |
| 545 | 20230904 | 102900 | 1549556900 | 68100 | 68100 | 68200 | 68000 | 95 |
| 546 | 20230904 | 102800 | 1543092100 | 68100 | 68100 | 68200 | 68000 | 83 |
| 547 | 20230904 | 102700 | 1537442300 | 68200 | 68200 | 68200 | 68000 | 174 |
| 548 | 20230904 | 102600 | 1525594200 | 68100 | 68000 | 68200 | 68000 | 161 |
| 549 | 20230904 | 102500 | 1514637100 | 68000 | 68000 | 68100 | 68000 | 136 |
| 550 | 20230904 | 102400 | 1505384000 | 68000 | 68100 | 68100 | 68000 | 93 |
| 551 | 20230904 | 102300 | 1499054400 | 68000 | 68100 | 68100 | 68000 | 164 |
| 552 | 20230904 | 102200 | 1487892900 | 68100 | 67900 | 68100 | 67800 | 105 |
| 553 | 20230904 | 102100 | 1480761700 | 68000 | 67800 | 68100 | 67800 | 153 |
| 554 | 20230904 | 102000 | 1470359700 | 67900 | 67900 | 68000 | 67800 | 64 |
| 555 | 20230904 | 101900 | 1466014300 | 68000 | 67600 | 68000 | 67500 | 586 |
| 556 | 20230904 | 101800 | 1426266800 | 67700 | 67600 | 67800 | 67600 | 79 |
| 557 | 20230904 | 101700 | 1420921100 | 67600 | 67600 | 67800 | 67600 | 129 |
| 558 | 20230904 | 101600 | 1412189300 | 67700 | 67600 | 67800 | 67600 | 89 |
| 559 | 20230904 | 101500 | 1406168100 | 67600 | 67900 | 67900 | 67600 | 399 |
| 560 | 20230904 | 101400 | 1379131000 | 67900 | 67800 | 67900 | 67800 | 64 |
| 561 | 20230904 | 101300 | 1374789800 | 67900 | 67900 | 67900 | 67800 | 91 |
| 562 | 20230904 | 101200 | 1368615400 | 67900 | 67800 | 67900 | 67800 | 66 |
| 563 | 20230904 | 101100 | 1364136200 | 67900 | 67800 | 67900 | 67800 | 77 |
| 564 | 20230904 | 101000 | 1358914300 | 67900 | 67800 | 67900 | 67800 | 82 |
| 565 | 20230904 | 100900 | 1353349000 | 67800 | 67900 | 67900 | 67800 | 48 |
| 566 | 20230904 | 100800 | 1350091800 | 67800 | 67800 | 67900 | 67800 | 50 |
| 567 | 20230904 | 100700 | 1346700700 | 67800 | 67700 | 67900 | 67600 | 154 |
| 568 | 20230904 | 100600 | 1336262000 | 67800 | 67800 | 67800 | 67600 | 80 |
| 569 | 20230904 | 100500 | 1330845600 | 67700 | 67800 | 67900 | 67700 | 65 |
| 570 | 20230904 | 100400 | 1326442500 | 67900 | 67800 | 67900 | 67800 | 40 |
| 571 | 20230904 | 100300 | 1323729800 | 68000 | 67900 | 68000 | 67600 | 1849 |
| 572 | 20230904 | 100200 | 1198613300 | 67900 | 68000 | 68000 | 67900 | 26 |
| 573 | 20230904 | 100100 | 1196847200 | 67900 | 67900 | 68000 | 67800 | 137 |
| 574 | 20230904 | 100000 | 1187545300 | 68000 | 67900 | 68000 | 67800 | 56 |
| 575 | 20230904 | 095900 | 1183743700 | 67900 | 67900 | 68100 | 67800 | 402 |
| 576 | 20230904 | 095800 | 1156407800 | 67900 | 67900 | 68000 | 67800 | 73 |
| 577 | 20230904 | 095700 | 1151454300 | 67900 | 67800 | 67900 | 67600 | 325 |
| 578 | 20230904 | 095600 | 1129453700 | 67800 | 67800 | 67800 | 67600 | 173 |
| 579 | 20230904 | 095500 | 1117739200 | 67800 | 67900 | 67900 | 67700 | 150 |
| 580 | 20230904 | 095400 | 1107578200 | 67900 | 67700 | 67900 | 67600 | 143 |
| 581 | 20230904 | 095300 | 1097898200 | 67800 | 67700 | 67800 | 67700 | 145 |
| 582 | 20230904 | 095200 | 1088079300 | 67700 | 67700 | 67800 | 67700 | 130 |
| 583 | 20230904 | 095100 | 1079273000 | 67800 | 67800 | 67900 | 67700 | 60 |
| 584 | 20230904 | 095000 | 1075207600 | 67800 | 67700 | 67900 | 67700 | 119 |
| 585 | 20230904 | 094900 | 1067143300 | 67700 | 67800 | 67800 | 67600 | 102 |
| 586 | 20230904 | 094800 | 1060237500 | 67700 | 67700 | 67800 | 67700 | 86 |
| 587 | 20230904 | 094700 | 1054411000 | 67800 | 67800 | 67800 | 67700 | 87 |
| 588 | 20230904 | 094600 | 1048516100 | 67800 | 67700 | 67900 | 67700 | 137 |
| 589 | 20230904 | 094500 | 1039224300 | 67800 | 67700 | 67800 | 67700 | 53 |
| 590 | 20230904 | 094400 | 1035632200 | 67700 | 67900 | 67900 | 67700 | 474 |
| 591 | 20230904 | 094300 | 1003521800 | 67900 | 67900 | 68000 | 67800 | 100 |
| 592 | 20230904 | 094200 | 996731700 | 67900 | 67900 | 67900 | 67700 | 54 |
| 593 | 20230904 | 094100 | 993071100 | 67900 | 67900 | 68000 | 67700 | 621 |
| 594 | 20230904 | 094000 | 950949700 | 68000 | 68100 | 68100 | 67900 | 630 |
| 595 | 20230904 | 093900 | 908071700 | 68100 | 68200 | 68200 | 68100 | 74 |
| 596 | 20230904 | 093800 | 903030600 | 68200 | 68200 | 68200 | 68100 | 29 |
| 597 | 20230904 | 093700 | 901053000 | 68200 | 68100 | 68200 | 68100 | 55 |
| 598 | 20230904 | 093600 | 897306800 | 68100 | 68300 | 68300 | 68100 | 168 |
| 599 | 20230904 | 093500 | 885839400 | 68200 | 68400 | 68400 | 68200 | 1366 |
| 600 | 20230904 | 093400 | 792598400 | 68600 | 68500 | 68600 | 68400 | 258 |
| 601 | 20230904 | 093300 | 774935800 | 68500 | 68500 | 68600 | 68400 | 120 |
| 602 | 20230904 | 093200 | 766715100 | 68400 | 68600 | 68600 | 68400 | 213 |
| 603 | 20230904 | 093100 | 752124300 | 68600 | 68600 | 68600 | 68600 | 39 |
| 604 | 20230904 | 093000 | 749448900 | 68600 | 68500 | 68600 | 68400 | 213 |
| 605 | 20230904 | 092900 | 734859600 | 68500 | 68500 | 68500 | 68400 | 33 |
| 606 | 20230904 | 092800 | 732599400 | 68400 | 68500 | 68500 | 68400 | 21 |
| 607 | 20230904 | 092700 | 731161200 | 68500 | 68600 | 68600 | 68400 | 31 |
| 608 | 20230904 | 092600 | 729037600 | 68600 | 68700 | 68700 | 68400 | 88 |
| 609 | 20230904 | 092500 | 723003800 | 68700 | 68500 | 68700 | 68500 | 259 |
| 610 | 20230904 | 092400 | 705230500 | 68500 | 68500 | 68500 | 68500 | 100 |
| 611 | 20230904 | 092300 | 698380500 | 68500 | 68400 | 68500 | 68400 | 12 |
| 612 | 20230904 | 092200 | 697558900 | 68400 | 68600 | 68700 | 68400 | 383 |
| 613 | 20230904 | 092100 | 671295000 | 68700 | 68700 | 68800 | 68600 | 163 |
| 614 | 20230904 | 092000 | 660095600 | 68600 | 68600 | 68700 | 68500 | 133 |
| 615 | 20230904 | 091900 | 650969400 | 68600 | 68700 | 68800 | 68600 | 627 |
| 616 | 20230904 | 091800 | 607921300 | 68700 | 68500 | 68700 | 68500 | 181 |
| 617 | 20230904 | 091700 | 595508700 | 68500 | 68400 | 68500 | 68300 | 620 |
| 618 | 20230904 | 091600 | 553094900 | 68400 | 68200 | 68400 | 68200 | 267 |
| 619 | 20230904 | 091500 | 534859300 | 68200 | 68200 | 68200 | 68100 | 367 |
| 620 | 20230904 | 091400 | 509830800 | 68200 | 68200 | 68200 | 68200 | 37 |
| 621 | 20230904 | 091300 | 507307400 | 68300 | 68300 | 68300 | 68200 | 62 |
| 622 | 20230904 | 091200 | 503078500 | 68300 | 68300 | 68300 | 68100 | 158 |
| 623 | 20230904 | 091100 | 492296700 | 68200 | 68300 | 68300 | 68200 | 67 |
| 624 | 20230904 | 091000 | 487725800 | 68200 | 68200 | 68500 | 68200 | 183 |
| 625 | 20230904 | 090900 | 475218100 | 68200 | 68400 | 68400 | 68200 | 90 |
| 626 | 20230904 | 090800 | 469068100 | 68400 | 68400 | 68400 | 68400 | 20 |
| 627 | 20230904 | 090700 | 467700100 | 68400 | 67900 | 68500 | 67700 | 1314 |
| 628 | 20230904 | 090600 | 378348800 | 67900 | 67700 | 68100 | 67700 | 1001 |
| 629 | 20230904 | 090500 | 310363200 | 67700 | 67600 | 67700 | 67600 | 258 |
| 630 | 20230904 | 090400 | 292897200 | 67600 | 67600 | 67700 | 67400 | 1686 |
| 631 | 20230904 | 090300 | 179079800 | 67600 | 67400 | 67600 | 67200 | 480 |
| 632 | 20230904 | 090200 | 146725700 | 67200 | 67700 | 67700 | 67200 | 739 |
| 633 | 20230904 | 090100 | 96845900 | 67700 | 67700 | 67800 | 67700 | 103 |
| 634 | 20230904 | 090000 | 89872700 | 68000 | 67900 | 68000 | 67500 | 1325 |