35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230905 | 191800 | 369087290000 | 84300 | 84300 | 84300 | 84300 | 60587 |
| 3 | 20230905 | 191700 | 369087290000 | 84300 | 84300 | 84300 | 84300 | 0 |
| 4 | 20230905 | 191600 | 369087290000 | 84300 | 84300 | 84300 | 84300 | 0 |
| 5 | 20230905 | 191500 | 369087290000 | 84300 | 84300 | 84300 | 84300 | 0 |
| 6 | 20230905 | 191400 | 369087290000 | 84300 | 84300 | 84300 | 84300 | 0 |
| 7 | 20230905 | 191300 | 369087290000 | 84300 | 84300 | 84300 | 84300 | 0 |
| 8 | 20230905 | 191200 | 369087290000 | 84300 | 84300 | 84300 | 84300 | 0 |
| 9 | 20230905 | 191100 | 369087290000 | 84300 | 84300 | 84300 | 84300 | 0 |
| 10 | 20230905 | 191000 | 369087290000 | 84300 | 84300 | 84300 | 84300 | 0 |
| 11 | 20230905 | 190900 | 369087290000 | 84300 | 84300 | 84300 | 84300 | 0 |
| 12 | 20230905 | 190800 | 369087290000 | 84300 | 84300 | 84300 | 84300 | 0 |
| 13 | 20230905 | 190700 | 369087290000 | 84300 | 84300 | 84300 | 84300 | 0 |
| 14 | 20230905 | 190600 | 369087290000 | 84300 | 84300 | 84300 | 84300 | 0 |
| 15 | 20230905 | 190500 | 369087290000 | 84300 | 84300 | 84300 | 84300 | 0 |
| 16 | 20230905 | 190400 | 369087290000 | 84300 | 84300 | 84300 | 84300 | 0 |
| 17 | 20230905 | 190300 | 369087290000 | 84300 | 84300 | 84300 | 84300 | 0 |
| 18 | 20230905 | 190200 | 369087290000 | 84300 | 84300 | 84300 | 84300 | 0 |
| 19 | 20230905 | 190100 | 369087290000 | 84300 | 84300 | 84300 | 84300 | 0 |
| 20 | 20230905 | 190000 | 369087290000 | 84300 | 84300 | 84300 | 84300 | 0 |
| 21 | 20230905 | 185900 | 369087290000 | 84300 | 84300 | 84300 | 84300 | 0 |
| 22 | 20230905 | 185800 | 369087290000 | 84300 | 84300 | 84300 | 84300 | 0 |
| 23 | 20230905 | 185700 | 369087290000 | 84300 | 84300 | 84300 | 84300 | 0 |
| 24 | 20230905 | 185600 | 369087290000 | 84300 | 84300 | 84300 | 84300 | 0 |
| 25 | 20230905 | 185500 | 369087290000 | 84300 | 84300 | 84300 | 84300 | 0 |
| 26 | 20230905 | 185400 | 369087290000 | 84300 | 84300 | 84300 | 84300 | 0 |
| 27 | 20230905 | 185300 | 369087290000 | 84300 | 84300 | 84300 | 84300 | 0 |
| 28 | 20230905 | 185200 | 369087290000 | 84300 | 84300 | 84300 | 84300 | 0 |
| 29 | 20230905 | 185100 | 369087290000 | 84300 | 84300 | 84300 | 84300 | 0 |
| 30 | 20230905 | 185000 | 369087290000 | 84300 | 84300 | 84300 | 84300 | 0 |
| 31 | 20230905 | 184900 | 369087290000 | 84300 | 84300 | 84300 | 84300 | 0 |
| 32 | 20230905 | 184800 | 369087290000 | 84300 | 84300 | 84300 | 84300 | 60587 |
| 33 | 20230905 | 184700 | 369087290000 | 84300 | 84300 | 84300 | 84300 | 0 |
| 34 | 20230905 | 184600 | 369087290000 | 84300 | 84300 | 84300 | 84300 | 0 |
| 35 | 20230905 | 184500 | 369087290000 | 84300 | 84300 | 84300 | 84300 | 0 |
| 36 | 20230905 | 184400 | 369087290000 | 84300 | 84300 | 84300 | 84300 | 0 |
| 37 | 20230905 | 184300 | 369087290000 | 84300 | 84300 | 84300 | 84300 | 0 |
| 38 | 20230905 | 184200 | 369087290000 | 84300 | 84300 | 84300 | 84300 | 0 |
| 39 | 20230905 | 184100 | 369087290000 | 84300 | 84300 | 84300 | 84300 | 0 |
| 40 | 20230905 | 184000 | 369087290000 | 84300 | 84300 | 84300 | 84300 | 0 |
| 41 | 20230905 | 183900 | 369087290000 | 84300 | 84300 | 84300 | 84300 | 0 |
| 42 | 20230905 | 183800 | 369087290000 | 84300 | 84300 | 84300 | 84300 | 0 |
| 43 | 20230905 | 183700 | 369087290000 | 84300 | 84300 | 84300 | 84300 | 0 |
| 44 | 20230905 | 183600 | 369087290000 | 84300 | 84300 | 84300 | 84300 | 0 |
| 45 | 20230905 | 183500 | 369087290000 | 84300 | 84300 | 84300 | 84300 | 0 |
| 46 | 20230905 | 183400 | 369087290000 | 84300 | 84300 | 84300 | 84300 | 0 |
| 47 | 20230905 | 183300 | 369087290000 | 84300 | 84300 | 84300 | 84300 | 0 |
| 48 | 20230905 | 183200 | 369087290000 | 84300 | 84300 | 84300 | 84300 | 0 |
| 49 | 20230905 | 183100 | 369087290000 | 84300 | 84300 | 84300 | 84300 | 0 |
| 50 | 20230905 | 183000 | 369087290000 | 84300 | 84300 | 84300 | 84300 | 0 |
| 51 | 20230905 | 182900 | 369087290000 | 84300 | 84300 | 84300 | 84300 | 0 |
| 52 | 20230905 | 182800 | 369087290000 | 84300 | 84300 | 84300 | 84300 | 0 |
| 53 | 20230905 | 182700 | 369087290000 | 84300 | 84300 | 84300 | 84300 | 0 |
| 54 | 20230905 | 182600 | 369087290000 | 84300 | 84300 | 84300 | 84300 | 0 |
| 55 | 20230905 | 182500 | 369087290000 | 84300 | 84300 | 84300 | 84300 | 0 |
| 56 | 20230905 | 182400 | 369087290000 | 84300 | 84300 | 84300 | 84300 | 0 |
| 57 | 20230905 | 182300 | 369087290000 | 84300 | 84300 | 84300 | 84300 | 0 |
| 58 | 20230905 | 182200 | 369087290000 | 84300 | 84300 | 84300 | 84300 | 0 |
| 59 | 20230905 | 182100 | 369087290000 | 84300 | 84300 | 84300 | 84300 | 0 |
| 60 | 20230905 | 182000 | 369087290000 | 84300 | 84300 | 84300 | 84300 | 0 |
| 61 | 20230905 | 181900 | 369087290000 | 84300 | 84300 | 84300 | 84300 | 0 |
| 62 | 20230905 | 181800 | 369087290000 | 84300 | 84300 | 84300 | 84300 | 60587 |
| 63 | 20230905 | 181700 | 369087290000 | 84300 | 84300 | 84300 | 84300 | 0 |
| 64 | 20230905 | 181600 | 369087290000 | 84300 | 84300 | 84300 | 84300 | 0 |
| 65 | 20230905 | 181500 | 369087290000 | 84300 | 84300 | 84300 | 84300 | 0 |
| 66 | 20230905 | 181400 | 369087290000 | 84300 | 84300 | 84300 | 84300 | 0 |
| 67 | 20230905 | 181300 | 369087290000 | 84300 | 84300 | 84300 | 84300 | 0 |
| 68 | 20230905 | 181200 | 369087290000 | 84300 | 84300 | 84300 | 84300 | 0 |
| 69 | 20230905 | 181100 | 369087290000 | 84300 | 84300 | 84300 | 84300 | 0 |
| 70 | 20230905 | 181000 | 369087290000 | 84300 | 84300 | 84300 | 84300 | 0 |
| 71 | 20230905 | 180900 | 369087290000 | 84300 | 84300 | 84300 | 84300 | 0 |
| 72 | 20230905 | 180800 | 369087290000 | 84300 | 84300 | 84300 | 84300 | 0 |
| 73 | 20230905 | 180700 | 369087290000 | 84300 | 84300 | 84300 | 84300 | 0 |
| 74 | 20230905 | 180600 | 369087290000 | 84300 | 84300 | 84300 | 84300 | 0 |
| 75 | 20230905 | 180500 | 369087290000 | 84300 | 84300 | 84300 | 84300 | 0 |
| 76 | 20230905 | 180400 | 369087290000 | 84300 | 84300 | 84300 | 84300 | 0 |
| 77 | 20230905 | 180300 | 369087290000 | 84300 | 84300 | 84300 | 84300 | 0 |
| 78 | 20230905 | 180200 | 369087290000 | 84300 | 84300 | 84300 | 84300 | 0 |
| 79 | 20230905 | 180100 | 369087290000 | 84300 | 84300 | 84300 | 84300 | 0 |
| 80 | 20230905 | 180000 | 369087290000 | 84300 | 84300 | 84300 | 84300 | 0 |
| 81 | 20230905 | 175900 | 369087290000 | 84300 | 84300 | 84300 | 84300 | 0 |
| 82 | 20230905 | 175800 | 369087290000 | 84300 | 84300 | 84300 | 84300 | 0 |
| 83 | 20230905 | 175700 | 369087290000 | 84300 | 84300 | 84300 | 84300 | 0 |
| 84 | 20230905 | 175600 | 369087290000 | 84300 | 84300 | 84300 | 84300 | 0 |
| 85 | 20230905 | 175500 | 369087290000 | 84300 | 84300 | 84300 | 84300 | 0 |
| 86 | 20230905 | 175400 | 369087290000 | 84300 | 84300 | 84300 | 84300 | 0 |
| 87 | 20230905 | 175300 | 369087290000 | 84300 | 84300 | 84300 | 84300 | 0 |
| 88 | 20230905 | 175200 | 369087290000 | 84300 | 84300 | 84300 | 84300 | 0 |
| 89 | 20230905 | 175100 | 369087290000 | 84300 | 84300 | 84300 | 84300 | 0 |
| 90 | 20230905 | 175000 | 369087290000 | 84300 | 84300 | 84300 | 84300 | 0 |
| 91 | 20230905 | 174900 | 369087290000 | 84300 | 84300 | 84300 | 84300 | 0 |
| 92 | 20230905 | 174800 | 369087290000 | 84300 | 84300 | 84300 | 84300 | 60587 |
| 93 | 20230905 | 174700 | 369087290000 | 84300 | 84300 | 84300 | 84300 | 0 |
| 94 | 20230905 | 174600 | 369087290000 | 84300 | 84300 | 84300 | 84300 | 0 |
| 95 | 20230905 | 174500 | 369087290000 | 84300 | 84300 | 84300 | 84300 | 0 |
| 96 | 20230905 | 174400 | 369087290000 | 84300 | 84300 | 84300 | 84300 | 0 |
| 97 | 20230905 | 174300 | 369087290000 | 84300 | 84300 | 84300 | 84300 | 0 |
| 98 | 20230905 | 174200 | 369087290000 | 84300 | 84300 | 84300 | 84300 | 0 |
| 99 | 20230905 | 174100 | 369087290000 | 84300 | 84300 | 84300 | 84300 | 0 |
| 100 | 20230905 | 174000 | 369087290000 | 84300 | 84300 | 84300 | 84300 | 0 |
| 101 | 20230905 | 173900 | 369087290000 | 84300 | 84300 | 84300 | 84300 | 0 |
| 102 | 20230905 | 173800 | 369087290000 | 84300 | 84300 | 84300 | 84300 | 0 |
| 103 | 20230905 | 173700 | 369087290000 | 84300 | 84300 | 84300 | 84300 | 0 |
| 104 | 20230905 | 173600 | 369087290000 | 84300 | 84300 | 84300 | 84300 | 0 |
| 105 | 20230905 | 173500 | 369087290000 | 84300 | 84300 | 84300 | 84300 | 0 |
| 106 | 20230905 | 173400 | 369087290000 | 84300 | 84300 | 84300 | 84300 | 0 |
| 107 | 20230905 | 173300 | 369087290000 | 84300 | 84300 | 84300 | 84300 | 0 |
| 108 | 20230905 | 173200 | 369087290000 | 84300 | 84300 | 84300 | 84300 | 0 |
| 109 | 20230905 | 173100 | 369087290000 | 84300 | 84300 | 84300 | 84300 | 0 |
| 110 | 20230905 | 173000 | 369087290000 | 84300 | 84300 | 84300 | 84300 | 0 |
| 111 | 20230905 | 172900 | 369087290000 | 84300 | 84300 | 84300 | 84300 | 0 |
| 112 | 20230905 | 172800 | 369087290000 | 84300 | 84300 | 84300 | 84300 | 0 |
| 113 | 20230905 | 172700 | 369087290000 | 84300 | 84300 | 84300 | 84300 | 0 |
| 114 | 20230905 | 172600 | 369087290000 | 84300 | 84300 | 84300 | 84300 | 0 |
| 115 | 20230905 | 172500 | 369087290000 | 84300 | 84300 | 84300 | 84300 | 0 |
| 116 | 20230905 | 172400 | 369087290000 | 84300 | 84300 | 84300 | 84300 | 0 |
| 117 | 20230905 | 172300 | 369087290000 | 84300 | 84300 | 84300 | 84300 | 0 |
| 118 | 20230905 | 172200 | 369087290000 | 84300 | 84300 | 84300 | 84300 | 0 |
| 119 | 20230905 | 172100 | 369087290000 | 84300 | 84300 | 84300 | 84300 | 0 |
| 120 | 20230905 | 172000 | 369087290000 | 84300 | 84300 | 84300 | 84300 | 0 |
| 121 | 20230905 | 171900 | 369087290000 | 84300 | 84300 | 84300 | 84300 | 0 |
| 122 | 20230905 | 171800 | 369087290000 | 84300 | 84300 | 84300 | 84300 | 60587 |
| 123 | 20230905 | 171700 | 369087290000 | 84300 | 84300 | 84300 | 84300 | 0 |
| 124 | 20230905 | 171600 | 369087290000 | 84300 | 84300 | 84300 | 84300 | 0 |
| 125 | 20230905 | 171500 | 369087290000 | 84300 | 84300 | 84300 | 84300 | 0 |
| 126 | 20230905 | 171400 | 369087290000 | 84300 | 84300 | 84300 | 84300 | 0 |
| 127 | 20230905 | 171300 | 369087290000 | 84300 | 84300 | 84300 | 84300 | 0 |
| 128 | 20230905 | 171200 | 369087290000 | 84300 | 84300 | 84300 | 84300 | 0 |
| 129 | 20230905 | 171100 | 369087290000 | 84300 | 84300 | 84300 | 84300 | 0 |
| 130 | 20230905 | 171000 | 369087290000 | 84300 | 84300 | 84300 | 84300 | 0 |
| 131 | 20230905 | 170900 | 369087290000 | 84300 | 84300 | 84300 | 84300 | 0 |
| 132 | 20230905 | 170800 | 369087290000 | 84300 | 84300 | 84300 | 84300 | 0 |
| 133 | 20230905 | 170700 | 369087290000 | 84300 | 84300 | 84300 | 84300 | 0 |
| 134 | 20230905 | 170600 | 369087290000 | 84300 | 84300 | 84300 | 84300 | 0 |
| 135 | 20230905 | 170500 | 369087290000 | 84300 | 84300 | 84300 | 84300 | 0 |
| 136 | 20230905 | 170400 | 369087290000 | 84300 | 84300 | 84300 | 84300 | 0 |
| 137 | 20230905 | 170300 | 369087290000 | 84300 | 84300 | 84300 | 84300 | 0 |
| 138 | 20230905 | 170200 | 369087290000 | 84300 | 84300 | 84300 | 84300 | 0 |
| 139 | 20230905 | 170100 | 369087290000 | 84300 | 84300 | 84300 | 84300 | 0 |
| 140 | 20230905 | 170000 | 369087290000 | 84300 | 84300 | 84300 | 84300 | 0 |
| 141 | 20230905 | 165900 | 369087290000 | 84300 | 84300 | 84300 | 84300 | 0 |
| 142 | 20230905 | 165800 | 369087290000 | 84300 | 84300 | 84300 | 84300 | 0 |
| 143 | 20230905 | 165700 | 369087290000 | 84300 | 84300 | 84300 | 84300 | 0 |
| 144 | 20230905 | 165600 | 369087290000 | 84300 | 84300 | 84300 | 84300 | 0 |
| 145 | 20230905 | 165500 | 369087290000 | 84300 | 84300 | 84300 | 84300 | 0 |
| 146 | 20230905 | 165400 | 369087290000 | 84300 | 84300 | 84300 | 84300 | 0 |
| 147 | 20230905 | 165300 | 369087290000 | 84300 | 84300 | 84300 | 84300 | 0 |
| 148 | 20230905 | 165200 | 369087290000 | 84300 | 84300 | 84300 | 84300 | 0 |
| 149 | 20230905 | 165100 | 369087290000 | 84300 | 84300 | 84300 | 84300 | 0 |
| 150 | 20230905 | 165000 | 369087290000 | 84300 | 84300 | 84300 | 84300 | 0 |
| 151 | 20230905 | 164900 | 369087290000 | 84300 | 84300 | 84300 | 84300 | 0 |
| 152 | 20230905 | 164800 | 369087290000 | 84300 | 84300 | 84300 | 84300 | 60587 |
| 153 | 20230905 | 164700 | 369087290000 | 84300 | 84300 | 84300 | 84300 | 0 |
| 154 | 20230905 | 164600 | 369087290000 | 84300 | 84300 | 84300 | 84300 | 0 |
| 155 | 20230905 | 164500 | 369087290000 | 84300 | 84300 | 84300 | 84300 | 0 |
| 156 | 20230905 | 164400 | 369087290000 | 84300 | 84300 | 84300 | 84300 | 0 |
| 157 | 20230905 | 164300 | 369087290000 | 84300 | 84300 | 84300 | 84300 | 0 |
| 158 | 20230905 | 164200 | 369087290000 | 84300 | 84300 | 84300 | 84300 | 0 |
| 159 | 20230905 | 164100 | 369087290000 | 84300 | 84300 | 84300 | 84300 | 0 |
| 160 | 20230905 | 164000 | 369087290000 | 84300 | 84300 | 84300 | 84300 | 0 |
| 161 | 20230905 | 163900 | 369087290000 | 84300 | 84300 | 84300 | 84300 | 0 |
| 162 | 20230905 | 163800 | 369087290000 | 84300 | 84300 | 84300 | 84300 | 0 |
| 163 | 20230905 | 163700 | 369087290000 | 84300 | 84300 | 84300 | 84300 | 0 |
| 164 | 20230905 | 163600 | 369087290000 | 84300 | 84300 | 84300 | 84300 | 0 |
| 165 | 20230905 | 163500 | 369087290000 | 84300 | 84300 | 84300 | 84300 | 0 |
| 166 | 20230905 | 163400 | 369087290000 | 84300 | 84300 | 84300 | 84300 | 0 |
| 167 | 20230905 | 163300 | 369087290000 | 84300 | 84300 | 84300 | 84300 | 0 |
| 168 | 20230905 | 163200 | 369087290000 | 84300 | 84300 | 84300 | 84300 | 0 |
| 169 | 20230905 | 163100 | 369087290000 | 84300 | 84300 | 84300 | 84300 | 0 |
| 170 | 20230905 | 163000 | 369087290000 | 84300 | 84300 | 84300 | 84300 | 0 |
| 171 | 20230905 | 162900 | 369087290000 | 84300 | 84300 | 84300 | 84300 | 0 |
| 172 | 20230905 | 162800 | 369087290000 | 84300 | 84300 | 84300 | 84300 | 0 |
| 173 | 20230905 | 162700 | 369087290000 | 84300 | 84300 | 84300 | 84300 | 0 |
| 174 | 20230905 | 162600 | 369087290000 | 84300 | 84300 | 84300 | 84300 | 0 |
| 175 | 20230905 | 162500 | 369087290000 | 84300 | 84300 | 84300 | 84300 | 0 |
| 176 | 20230905 | 162400 | 369087290000 | 84300 | 84300 | 84300 | 84300 | 0 |
| 177 | 20230905 | 162300 | 369087290000 | 84300 | 84300 | 84300 | 84300 | 0 |
| 178 | 20230905 | 162200 | 369087290000 | 84300 | 84300 | 84300 | 84300 | 0 |
| 179 | 20230905 | 162100 | 369087290000 | 84300 | 84300 | 84300 | 84300 | 0 |
| 180 | 20230905 | 162000 | 369087290000 | 84300 | 84300 | 84300 | 84300 | 0 |
| 181 | 20230905 | 161900 | 369087290000 | 84300 | 84300 | 84300 | 84300 | 0 |
| 182 | 20230905 | 161800 | 369087290000 | 84300 | 84300 | 84300 | 84300 | 60587 |
| 183 | 20230905 | 161700 | 369087290000 | 84300 | 84300 | 84300 | 84300 | 0 |
| 184 | 20230905 | 161600 | 369087290000 | 84300 | 84300 | 84300 | 84300 | 0 |
| 185 | 20230905 | 161500 | 369087290000 | 84300 | 84300 | 84300 | 84300 | 0 |
| 186 | 20230905 | 161400 | 369087290000 | 84300 | 84300 | 84300 | 84300 | 0 |
| 187 | 20230905 | 161300 | 369087290000 | 84300 | 84300 | 84300 | 84300 | 0 |
| 188 | 20230905 | 161200 | 369087290000 | 84300 | 84300 | 84300 | 84300 | 0 |
| 189 | 20230905 | 161100 | 369087290000 | 84300 | 84300 | 84300 | 84300 | 0 |
| 190 | 20230905 | 161000 | 369087290000 | 84300 | 84300 | 84300 | 84300 | 0 |
| 191 | 20230905 | 160900 | 369087290000 | 84300 | 84300 | 84300 | 84300 | 0 |
| 192 | 20230905 | 160800 | 369087290000 | 84300 | 84300 | 84300 | 84300 | 0 |
| 193 | 20230905 | 160700 | 369087290000 | 84300 | 84300 | 84300 | 84300 | 0 |
| 194 | 20230905 | 160600 | 369087290000 | 84300 | 84300 | 84300 | 84300 | 0 |
| 195 | 20230905 | 160500 | 369087290000 | 84300 | 84300 | 84300 | 84300 | 0 |
| 196 | 20230905 | 160400 | 369087290000 | 84300 | 84300 | 84300 | 84300 | 0 |
| 197 | 20230905 | 160300 | 369087290000 | 84300 | 84300 | 84300 | 84300 | 0 |
| 198 | 20230905 | 160200 | 369087290000 | 84300 | 84300 | 84300 | 84300 | 0 |
| 199 | 20230905 | 160100 | 369087290000 | 84300 | 84300 | 84300 | 84300 | 0 |
| 200 | 20230905 | 160000 | 369087290000 | 84300 | 84300 | 84300 | 84300 | 0 |
| 201 | 20230905 | 155900 | 369087290000 | 84300 | 84300 | 84300 | 84300 | 0 |
| 202 | 20230905 | 155800 | 369087290000 | 84300 | 84300 | 84300 | 84300 | 0 |
| 203 | 20230905 | 155700 | 369087290000 | 84300 | 84300 | 84300 | 84300 | 0 |
| 204 | 20230905 | 155600 | 369087290000 | 84300 | 84300 | 84300 | 84300 | 0 |
| 205 | 20230905 | 155500 | 369087290000 | 84300 | 84300 | 84300 | 84300 | 0 |
| 206 | 20230905 | 155400 | 369087290000 | 84300 | 84300 | 84300 | 84300 | 0 |
| 207 | 20230905 | 155300 | 369087290000 | 84300 | 84300 | 84300 | 84300 | 0 |
| 208 | 20230905 | 155200 | 369087290000 | 84300 | 84300 | 84300 | 84300 | 0 |
| 209 | 20230905 | 155100 | 369087290000 | 84300 | 84300 | 84300 | 84300 | 0 |
| 210 | 20230905 | 155000 | 369087290000 | 84300 | 84300 | 84300 | 84300 | 0 |
| 211 | 20230905 | 154900 | 369087290000 | 84300 | 84300 | 84300 | 84300 | 0 |
| 212 | 20230905 | 154800 | 369087290000 | 84300 | 84300 | 84300 | 84300 | 60587 |
| 213 | 20230905 | 154700 | 369087290000 | 84300 | 84300 | 84300 | 84300 | 0 |
| 214 | 20230905 | 154600 | 369087290000 | 84300 | 84300 | 84300 | 84300 | 0 |
| 215 | 20230905 | 154500 | 369087290000 | 84300 | 84300 | 84300 | 84300 | 0 |
| 216 | 20230905 | 154400 | 369087290000 | 84300 | 84300 | 84300 | 84300 | 0 |
| 217 | 20230905 | 154300 | 369087290000 | 84300 | 84300 | 84300 | 84300 | 0 |
| 218 | 20230905 | 154200 | 369087290000 | 84300 | 84300 | 84300 | 84300 | 0 |
| 219 | 20230905 | 154100 | 369087290000 | 84300 | 84300 | 84300 | 84300 | 0 |
| 220 | 20230905 | 154000 | 369087290000 | 84300 | 84300 | 84300 | 84300 | 0 |
| 221 | 20230905 | 153900 | 369087290000 | 84300 | 84300 | 84300 | 84300 | 0 |
| 222 | 20230905 | 153800 | 369087290000 | 84300 | 84300 | 84300 | 84300 | 0 |
| 223 | 20230905 | 153700 | 369087290000 | 84300 | 84300 | 84300 | 84300 | 0 |
| 224 | 20230905 | 153600 | 369087290000 | 84300 | 84300 | 84300 | 84300 | 0 |
| 225 | 20230905 | 153500 | 369087290000 | 84300 | 84300 | 84300 | 84300 | 0 |
| 226 | 20230905 | 153400 | 369087290000 | 84300 | 84300 | 84300 | 84300 | 0 |
| 227 | 20230905 | 153300 | 369087290000 | 84300 | 84300 | 84300 | 84300 | 0 |
| 228 | 20230905 | 153200 | 369087290000 | 84300 | 84300 | 84300 | 84300 | 0 |
| 229 | 20230905 | 153100 | 369087290000 | 84300 | 84300 | 84300 | 84300 | 0 |
| 230 | 20230905 | 153000 | 369087290000 | 84300 | 84300 | 84300 | 84300 | 60587 |
| 231 | 20230905 | 152900 | 363979805900 | 84100 | 84100 | 84100 | 84100 | 0 |
| 232 | 20230905 | 152800 | 363979805900 | 84100 | 84100 | 84100 | 84100 | 0 |
| 233 | 20230905 | 152700 | 363979805900 | 84100 | 84100 | 84100 | 84100 | 0 |
| 234 | 20230905 | 152600 | 363979805900 | 84100 | 84100 | 84100 | 84100 | 0 |
| 235 | 20230905 | 152500 | 363979805900 | 84100 | 84100 | 84100 | 84100 | 0 |
| 236 | 20230905 | 152400 | 363979805900 | 84100 | 84100 | 84100 | 84100 | 0 |
| 237 | 20230905 | 152300 | 363979805900 | 84100 | 84100 | 84100 | 84100 | 0 |
| 238 | 20230905 | 152200 | 363979805900 | 84100 | 84100 | 84100 | 84100 | 0 |
| 239 | 20230905 | 152100 | 363979805900 | 84100 | 84100 | 84100 | 84100 | 0 |
| 240 | 20230905 | 152000 | 363979805900 | 84100 | 84100 | 84100 | 84100 | 0 |
| 241 | 20230905 | 151900 | 363979805900 | 84100 | 83800 | 84100 | 83800 | 15623 |
| 242 | 20230905 | 151800 | 362668473900 | 83800 | 83900 | 83900 | 83800 | 12695 |
| 243 | 20230905 | 151700 | 361604090800 | 83800 | 83900 | 83900 | 83800 | 10577 |
| 244 | 20230905 | 151600 | 360717562900 | 83900 | 83800 | 84000 | 83800 | 9819 |
| 245 | 20230905 | 151500 | 359893739200 | 83900 | 84000 | 84000 | 83800 | 3393 |
| 246 | 20230905 | 151400 | 359609038600 | 84000 | 83900 | 84000 | 83800 | 7675 |
| 247 | 20230905 | 151300 | 358965018700 | 83900 | 83900 | 84000 | 83900 | 3689 |
| 248 | 20230905 | 151200 | 358655477400 | 84000 | 84000 | 84000 | 83900 | 2340 |
| 249 | 20230905 | 151100 | 358458969300 | 83900 | 84000 | 84100 | 83900 | 4269 |
| 250 | 20230905 | 151000 | 358100471200 | 84000 | 84000 | 84000 | 83900 | 14340 |
| 251 | 20230905 | 150900 | 356896705100 | 83900 | 84100 | 84100 | 83800 | 21798 |
| 252 | 20230905 | 150800 | 355066412100 | 84100 | 84100 | 84200 | 84000 | 5080 |
| 253 | 20230905 | 150700 | 354639211800 | 84100 | 84200 | 84200 | 84100 | 16710 |
| 254 | 20230905 | 150600 | 353233745800 | 84200 | 84200 | 84300 | 84100 | 10701 |
| 255 | 20230905 | 150500 | 352332743700 | 84200 | 84200 | 84300 | 84200 | 2807 |
| 256 | 20230905 | 150400 | 352096264100 | 84200 | 84400 | 84400 | 84200 | 5932 |
| 257 | 20230905 | 150300 | 351596189600 | 84400 | 84400 | 84500 | 84300 | 6898 |
| 258 | 20230905 | 150200 | 351014064000 | 84500 | 84400 | 84500 | 84300 | 4733 |
| 259 | 20230905 | 150100 | 350614590000 | 84400 | 84600 | 84600 | 84400 | 9379 |
| 260 | 20230905 | 150000 | 349822520000 | 84500 | 84500 | 84600 | 84400 | 4019 |
| 261 | 20230905 | 145900 | 349482843100 | 84500 | 84600 | 84700 | 84400 | 7830 |
| 262 | 20230905 | 145800 | 348820882700 | 84600 | 84600 | 84700 | 84600 | 1922 |
| 263 | 20230905 | 145700 | 348658212300 | 84600 | 84700 | 84700 | 84600 | 1536 |
| 264 | 20230905 | 145600 | 348528198400 | 84600 | 84700 | 84800 | 84600 | 3610 |
| 265 | 20230905 | 145500 | 348222409400 | 84700 | 84700 | 84800 | 84700 | 1242 |
| 266 | 20230905 | 145400 | 348117182600 | 84700 | 84700 | 84800 | 84700 | 2829 |
| 267 | 20230905 | 145300 | 347877530900 | 84700 | 84800 | 84800 | 84700 | 1418 |
| 268 | 20230905 | 145200 | 347757395700 | 84800 | 84900 | 84900 | 84700 | 1812 |
| 269 | 20230905 | 145100 | 347603719800 | 84800 | 84800 | 84900 | 84800 | 2450 |
| 270 | 20230905 | 145000 | 347395871900 | 84800 | 84600 | 84900 | 84500 | 7989 |
| 271 | 20230905 | 144900 | 346718909200 | 84500 | 84700 | 84800 | 84500 | 5516 |
| 272 | 20230905 | 144800 | 346252302000 | 84700 | 84700 | 84800 | 84600 | 3603 |
| 273 | 20230905 | 144700 | 345947151100 | 84600 | 84600 | 84700 | 84500 | 6065 |
| 274 | 20230905 | 144600 | 345434062900 | 84600 | 84500 | 84600 | 84500 | 2171 |
| 275 | 20230905 | 144500 | 345250566200 | 84500 | 84500 | 84600 | 84500 | 2313 |
| 276 | 20230905 | 144400 | 345055069900 | 84500 | 84500 | 84600 | 84500 | 2964 |
| 277 | 20230905 | 144300 | 344804593600 | 84600 | 84500 | 84600 | 84500 | 2603 |
| 278 | 20230905 | 144200 | 344584572400 | 84500 | 84600 | 84600 | 84500 | 2299 |
| 279 | 20230905 | 144100 | 344390225200 | 84700 | 84800 | 84800 | 84600 | 3464 |
| 280 | 20230905 | 144000 | 344096968500 | 84800 | 84800 | 84800 | 84700 | 1314 |
| 281 | 20230905 | 143900 | 343985648400 | 84700 | 84700 | 84800 | 84700 | 1469 |
| 282 | 20230905 | 143800 | 343861188200 | 84800 | 84700 | 84800 | 84600 | 3287 |
| 283 | 20230905 | 143700 | 343582894200 | 84600 | 84700 | 84700 | 84600 | 5135 |
| 284 | 20230905 | 143600 | 343148462800 | 84600 | 84600 | 84700 | 84600 | 2052 |
| 285 | 20230905 | 143500 | 342974833000 | 84600 | 84500 | 84700 | 84500 | 4104 |
| 286 | 20230905 | 143400 | 342627761900 | 84600 | 84600 | 84600 | 84500 | 9221 |
| 287 | 20230905 | 143300 | 341848340200 | 84600 | 84600 | 84700 | 84600 | 3328 |
| 288 | 20230905 | 143200 | 341566776200 | 84600 | 84800 | 84800 | 84600 | 3244 |
| 289 | 20230905 | 143100 | 341292210300 | 84800 | 84800 | 84800 | 84700 | 2846 |
| 290 | 20230905 | 143000 | 341051061000 | 84800 | 84900 | 84900 | 84800 | 6359 |
| 291 | 20230905 | 142900 | 340511420300 | 84900 | 84800 | 84900 | 84800 | 855 |
| 292 | 20230905 | 142800 | 340438895400 | 84800 | 84700 | 84900 | 84700 | 3232 |
| 293 | 20230905 | 142700 | 340164887400 | 84800 | 84800 | 84800 | 84700 | 2404 |
| 294 | 20230905 | 142600 | 339961211600 | 84700 | 84800 | 84800 | 84700 | 2168 |
| 295 | 20230905 | 142500 | 339777558700 | 84800 | 84900 | 84900 | 84700 | 2357 |
| 296 | 20230905 | 142400 | 339577865000 | 84800 | 84900 | 84900 | 84800 | 1650 |
| 297 | 20230905 | 142300 | 339437929300 | 84900 | 85000 | 85000 | 84800 | 2463 |
| 298 | 20230905 | 142200 | 339228858800 | 85000 | 84900 | 85000 | 84800 | 1935 |
| 299 | 20230905 | 142100 | 339064592500 | 84900 | 85000 | 85100 | 84800 | 3205 |
| 300 | 20230905 | 142000 | 338792330500 | 85100 | 85100 | 85100 | 85000 | 1221 |
| 301 | 20230905 | 141900 | 338688503000 | 85000 | 85100 | 85100 | 85000 | 1360 |
| 302 | 20230905 | 141800 | 338572779700 | 85100 | 85000 | 85100 | 85000 | 3481 |
| 303 | 20230905 | 141700 | 338276662000 | 85000 | 85100 | 85100 | 85000 | 1969 |
| 304 | 20230905 | 141600 | 338109121300 | 85100 | 84900 | 85100 | 84900 | 5065 |
| 305 | 20230905 | 141500 | 337678605400 | 85000 | 84700 | 85000 | 84700 | 1845 |
| 306 | 20230905 | 141400 | 337522037800 | 84800 | 84700 | 84800 | 84700 | 4238 |
| 307 | 20230905 | 141300 | 337162904400 | 84700 | 84700 | 84800 | 84700 | 948 |
| 308 | 20230905 | 141200 | 337082594000 | 84800 | 84800 | 84800 | 84700 | 4042 |
| 309 | 20230905 | 141100 | 336740205200 | 84700 | 84700 | 84800 | 84600 | 5721 |
| 310 | 20230905 | 141000 | 336255559000 | 84800 | 84800 | 84800 | 84700 | 6638 |
| 311 | 20230905 | 140900 | 335692816300 | 84700 | 84800 | 84800 | 84700 | 945 |
| 312 | 20230905 | 140800 | 335612701900 | 84700 | 84700 | 84800 | 84700 | 2134 |
| 313 | 20230905 | 140700 | 335431888000 | 84700 | 84800 | 84800 | 84700 | 2477 |
| 314 | 20230905 | 140600 | 335221959600 | 84700 | 84800 | 84800 | 84700 | 1421 |
| 315 | 20230905 | 140500 | 335101571400 | 84800 | 84800 | 84900 | 84700 | 2939 |
| 316 | 20230905 | 140400 | 334852434700 | 84800 | 84800 | 84900 | 84800 | 3292 |
| 317 | 20230905 | 140300 | 334573260400 | 84800 | 84900 | 84900 | 84800 | 3569 |
| 318 | 20230905 | 140200 | 334270553300 | 84900 | 85000 | 85000 | 84800 | 3536 |
| 319 | 20230905 | 140100 | 333970397300 | 84900 | 85000 | 85100 | 84900 | 1952 |
| 320 | 20230905 | 140000 | 333804543000 | 85000 | 85000 | 85100 | 84900 | 7494 |
| 321 | 20230905 | 135900 | 333167678800 | 85000 | 85100 | 85200 | 85000 | 4878 |
| 322 | 20230905 | 135800 | 332752556300 | 85100 | 85300 | 85400 | 85100 | 7827 |
| 323 | 20230905 | 135700 | 332085366700 | 85400 | 85300 | 85400 | 85200 | 4556 |
| 324 | 20230905 | 135600 | 331696732100 | 85300 | 85200 | 85300 | 85200 | 3541 |
| 325 | 20230905 | 135500 | 331394919600 | 85300 | 85200 | 85300 | 85200 | 1831 |
| 326 | 20230905 | 135400 | 331238894700 | 85300 | 85500 | 85500 | 85200 | 6762 |
| 327 | 20230905 | 135300 | 330661768200 | 85400 | 85400 | 85500 | 85200 | 13985 |
| 328 | 20230905 | 135200 | 329467828500 | 85400 | 85300 | 85400 | 85300 | 5966 |
| 329 | 20230905 | 135100 | 328958344100 | 85300 | 85100 | 85400 | 85100 | 10775 |
| 330 | 20230905 | 135000 | 328039976200 | 85100 | 85100 | 85200 | 85100 | 1402 |
| 331 | 20230905 | 134900 | 327920543900 | 85200 | 85000 | 85200 | 85000 | 3352 |
| 332 | 20230905 | 134800 | 327635148200 | 85100 | 85000 | 85100 | 85000 | 6404 |
| 333 | 20230905 | 134700 | 327090740300 | 85100 | 85100 | 85200 | 85000 | 2922 |
| 334 | 20230905 | 134600 | 326842109100 | 85200 | 85200 | 85200 | 85100 | 1452 |
| 335 | 20230905 | 134500 | 326718487200 | 85200 | 84900 | 85200 | 84900 | 4245 |
| 336 | 20230905 | 134400 | 326357453800 | 84900 | 85000 | 85000 | 84900 | 2558 |
| 337 | 20230905 | 134300 | 326140060500 | 85000 | 84800 | 85000 | 84800 | 2298 |
| 338 | 20230905 | 134200 | 325944890000 | 84900 | 84700 | 84900 | 84700 | 3406 |
| 339 | 20230905 | 134100 | 325656128900 | 84800 | 84700 | 84800 | 84700 | 2898 |
| 340 | 20230905 | 134000 | 325410652600 | 84700 | 84800 | 84800 | 84700 | 3058 |
| 341 | 20230905 | 133900 | 325151563700 | 84800 | 84900 | 84900 | 84700 | 2673 |
| 342 | 20230905 | 133800 | 324924867600 | 84800 | 84800 | 84900 | 84800 | 6019 |
| 343 | 20230905 | 133700 | 324414360400 | 84900 | 85100 | 85100 | 84800 | 3791 |
| 344 | 20230905 | 133600 | 324092270600 | 85100 | 85100 | 85100 | 84900 | 6572 |
| 345 | 20230905 | 133500 | 323533809900 | 85000 | 85200 | 85200 | 85000 | 5036 |
| 346 | 20230905 | 133400 | 323105345000 | 85200 | 85400 | 85400 | 85200 | 4960 |
| 347 | 20230905 | 133300 | 322682304700 | 85400 | 85300 | 85500 | 85200 | 8475 |
| 348 | 20230905 | 133200 | 321958720200 | 85200 | 85300 | 85400 | 85200 | 5448 |
| 349 | 20230905 | 133100 | 321494088900 | 85300 | 85400 | 85400 | 85300 | 3613 |
| 350 | 20230905 | 133000 | 321185850900 | 85400 | 85500 | 85500 | 85300 | 6848 |
| 351 | 20230905 | 132900 | 320601220300 | 85400 | 85400 | 85500 | 85300 | 9182 |
| 352 | 20230905 | 132800 | 319817007300 | 85300 | 85400 | 85500 | 85300 | 5269 |
| 353 | 20230905 | 132700 | 319367048700 | 85400 | 85400 | 85500 | 85300 | 6444 |
| 354 | 20230905 | 132600 | 318816559300 | 85400 | 85400 | 85500 | 85300 | 12986 |
| 355 | 20230905 | 132500 | 317707503700 | 85300 | 85300 | 85400 | 85200 | 7169 |
| 356 | 20230905 | 132400 | 317095967500 | 85400 | 85100 | 85500 | 85100 | 26798 |
| 357 | 20230905 | 132300 | 314808890800 | 85200 | 85200 | 85200 | 85100 | 4631 |
| 358 | 20230905 | 132200 | 314414471200 | 85200 | 84900 | 85200 | 84700 | 12616 |
| 359 | 20230905 | 132100 | 313342132700 | 84900 | 84800 | 84900 | 84700 | 4780 |
| 360 | 20230905 | 132000 | 312936600900 | 84900 | 85000 | 85100 | 84800 | 11747 |
| 361 | 20230905 | 131900 | 311938059000 | 84900 | 84900 | 85000 | 84800 | 5492 |
| 362 | 20230905 | 131800 | 311471654100 | 84900 | 84900 | 85000 | 84800 | 2587 |
| 363 | 20230905 | 131700 | 311252027500 | 84900 | 85000 | 85000 | 84800 | 8048 |
| 364 | 20230905 | 131600 | 310568536100 | 85000 | 84800 | 85000 | 84800 | 6584 |
| 365 | 20230905 | 131500 | 310009553000 | 84800 | 84700 | 84900 | 84600 | 8317 |
| 366 | 20230905 | 131400 | 309304637800 | 84700 | 84700 | 84700 | 84600 | 3605 |
| 367 | 20230905 | 131300 | 308999310700 | 84600 | 84600 | 84700 | 84500 | 5135 |
| 368 | 20230905 | 131200 | 308564775100 | 84500 | 84600 | 84600 | 84500 | 2191 |
| 369 | 20230905 | 131100 | 308379505400 | 84400 | 84300 | 84500 | 84300 | 4915 |
| 370 | 20230905 | 131000 | 307964429100 | 84400 | 84300 | 84400 | 84200 | 4400 |
| 371 | 20230905 | 130900 | 307593511100 | 84200 | 84200 | 84300 | 84100 | 6241 |
| 372 | 20230905 | 130800 | 307068424100 | 84200 | 84200 | 84300 | 84200 | 2587 |
| 373 | 20230905 | 130700 | 306850575500 | 84300 | 84300 | 84300 | 84200 | 356 |
| 374 | 20230905 | 130600 | 306820590200 | 84200 | 84200 | 84300 | 84200 | 706 |
| 375 | 20230905 | 130500 | 306761136300 | 84200 | 84200 | 84300 | 84200 | 569 |
| 376 | 20230905 | 130400 | 306713198200 | 84300 | 84300 | 84400 | 84200 | 940 |
| 377 | 20230905 | 130300 | 306633969300 | 84300 | 84400 | 84400 | 84300 | 2187 |
| 378 | 20230905 | 130200 | 306449443500 | 84400 | 84400 | 84400 | 84300 | 1824 |
| 379 | 20230905 | 130100 | 306295606000 | 84300 | 84300 | 84400 | 84300 | 743 |
| 380 | 20230905 | 130000 | 306232924200 | 84300 | 84400 | 84400 | 84300 | 1489 |
| 381 | 20230905 | 125900 | 306107377600 | 84400 | 84100 | 84400 | 84000 | 6623 |
| 382 | 20230905 | 125800 | 305549617100 | 84200 | 84300 | 84300 | 84100 | 1771 |
| 383 | 20230905 | 125700 | 305400585700 | 84300 | 84100 | 84300 | 84100 | 4283 |
| 384 | 20230905 | 125600 | 305039933400 | 84100 | 84300 | 84300 | 84000 | 24129 |
| 385 | 20230905 | 125500 | 303011116700 | 84300 | 84300 | 84400 | 84200 | 1728 |
| 386 | 20230905 | 125400 | 302865422500 | 84300 | 84400 | 84400 | 84200 | 3867 |
| 387 | 20230905 | 125300 | 302539457900 | 84400 | 84300 | 84400 | 84300 | 2167 |
| 388 | 20230905 | 125200 | 302356750100 | 84400 | 84400 | 84400 | 84200 | 1689 |
| 389 | 20230905 | 125100 | 302214320100 | 84400 | 84300 | 84400 | 84200 | 1896 |
| 390 | 20230905 | 125000 | 302054542500 | 84300 | 84200 | 84300 | 84200 | 1178 |
| 391 | 20230905 | 124900 | 301955335800 | 84200 | 84300 | 84400 | 84200 | 1311 |
| 392 | 20230905 | 124800 | 301844799600 | 84400 | 84300 | 84400 | 84300 | 2237 |
| 393 | 20230905 | 124700 | 301656193900 | 84400 | 84500 | 84500 | 84300 | 2795 |
| 394 | 20230905 | 124600 | 301420288500 | 84400 | 84500 | 84600 | 84400 | 4705 |
| 395 | 20230905 | 124500 | 301022782200 | 84500 | 84500 | 84500 | 84400 | 1803 |
| 396 | 20230905 | 124400 | 300870480000 | 84500 | 84400 | 84500 | 84400 | 434 |
| 397 | 20230905 | 124300 | 300833821600 | 84400 | 84500 | 84500 | 84400 | 958 |
| 398 | 20230905 | 124200 | 300752926800 | 84400 | 84500 | 84500 | 84400 | 1089 |
| 399 | 20230905 | 124100 | 300660925100 | 84500 | 84300 | 84500 | 84300 | 3360 |
| 400 | 20230905 | 124000 | 300377329600 | 84400 | 84400 | 84400 | 84300 | 773 |
| 401 | 20230905 | 123900 | 300312120200 | 84400 | 84300 | 84400 | 84300 | 639 |
| 402 | 20230905 | 123800 | 300258245200 | 84300 | 84200 | 84300 | 84200 | 2705 |
| 403 | 20230905 | 123700 | 300030259700 | 84300 | 84200 | 84300 | 84100 | 4593 |
| 404 | 20230905 | 123600 | 299643595100 | 84200 | 84200 | 84200 | 84100 | 2727 |
| 405 | 20230905 | 123500 | 299414146200 | 84200 | 84200 | 84300 | 84100 | 5012 |
| 406 | 20230905 | 123400 | 298992308600 | 84300 | 84300 | 84400 | 84200 | 2145 |
| 407 | 20230905 | 123300 | 298811534600 | 84300 | 84300 | 84400 | 84300 | 2516 |
| 408 | 20230905 | 123200 | 298599429400 | 84400 | 84300 | 84400 | 84200 | 2727 |
| 409 | 20230905 | 123100 | 298369541700 | 84300 | 84300 | 84300 | 84200 | 1885 |
| 410 | 20230905 | 123000 | 298210775400 | 84200 | 84200 | 84300 | 84200 | 1195 |
| 411 | 20230905 | 122900 | 298110117200 | 84300 | 84300 | 84400 | 84200 | 2116 |
| 412 | 20230905 | 122800 | 297931778900 | 84300 | 84300 | 84400 | 84200 | 2156 |
| 413 | 20230905 | 122700 | 297750045700 | 84300 | 84400 | 84400 | 84200 | 3999 |
| 414 | 20230905 | 122600 | 297412955500 | 84400 | 84300 | 84400 | 84300 | 1378 |
| 415 | 20230905 | 122500 | 297296683400 | 84400 | 84400 | 84400 | 84300 | 528 |
| 416 | 20230905 | 122400 | 297252155300 | 84400 | 84300 | 84400 | 84300 | 1338 |
| 417 | 20230905 | 122300 | 297139290200 | 84300 | 84300 | 84400 | 84300 | 967 |
| 418 | 20230905 | 122200 | 297057753600 | 84400 | 84400 | 84500 | 84300 | 1839 |
| 419 | 20230905 | 122100 | 296902538400 | 84400 | 84400 | 84500 | 84200 | 2566 |
| 420 | 20230905 | 122000 | 296686138300 | 84400 | 84300 | 84400 | 84200 | 3789 |
| 421 | 20230905 | 121900 | 296366731700 | 84400 | 84700 | 84700 | 84200 | 5238 |
| 422 | 20230905 | 121800 | 295924564800 | 84700 | 84500 | 84700 | 84500 | 4367 |
| 423 | 20230905 | 121700 | 295554972500 | 84500 | 84400 | 84500 | 84300 | 4133 |
| 424 | 20230905 | 121600 | 295206111500 | 84400 | 84300 | 84400 | 84300 | 1559 |
| 425 | 20230905 | 121500 | 295074651000 | 84400 | 84400 | 84400 | 84300 | 810 |
| 426 | 20230905 | 121400 | 295006346000 | 84300 | 84300 | 84400 | 84300 | 954 |
| 427 | 20230905 | 121300 | 294925902800 | 84400 | 84400 | 84400 | 84300 | 672 |
| 428 | 20230905 | 121200 | 294869218100 | 84400 | 84400 | 84400 | 84300 | 1494 |
| 429 | 20230905 | 121100 | 294743255300 | 84300 | 84300 | 84400 | 84300 | 1834 |
| 430 | 20230905 | 121000 | 294588639600 | 84400 | 84300 | 84400 | 84300 | 589 |
| 431 | 20230905 | 120900 | 294538970900 | 84400 | 84400 | 84400 | 84300 | 2417 |
| 432 | 20230905 | 120800 | 294335179400 | 84400 | 84500 | 84500 | 84300 | 1629 |
| 433 | 20230905 | 120700 | 294197608600 | 84500 | 84200 | 84500 | 84100 | 5910 |
| 434 | 20230905 | 120600 | 293698777500 | 84100 | 84200 | 84200 | 84100 | 1754 |
| 435 | 20230905 | 120500 | 293551142000 | 84200 | 84300 | 84300 | 84100 | 1476 |
| 436 | 20230905 | 120400 | 293426894700 | 84200 | 84200 | 84200 | 84100 | 1009 |
| 437 | 20230905 | 120300 | 293341944400 | 84200 | 84200 | 84300 | 84100 | 2920 |
| 438 | 20230905 | 120200 | 293095985500 | 84200 | 84200 | 84200 | 84000 | 2137 |
| 439 | 20230905 | 120100 | 292916252900 | 84100 | 84100 | 84200 | 84000 | 3325 |
| 440 | 20230905 | 120000 | 292636653900 | 84000 | 84000 | 84100 | 84000 | 4243 |
| 441 | 20230905 | 115900 | 292280020600 | 84100 | 84100 | 84100 | 84000 | 2032 |
| 442 | 20230905 | 115800 | 292109215200 | 84000 | 84100 | 84200 | 84000 | 5941 |
| 443 | 20230905 | 115700 | 291609659500 | 84100 | 84200 | 84300 | 84100 | 2820 |
| 444 | 20230905 | 115600 | 291372337500 | 84200 | 84200 | 84300 | 84200 | 1853 |
| 445 | 20230905 | 115500 | 291216222200 | 84200 | 84200 | 84300 | 84100 | 4796 |
| 446 | 20230905 | 115400 | 290812548900 | 84100 | 84300 | 84300 | 84100 | 3110 |
| 447 | 20230905 | 115300 | 290550691900 | 84300 | 84300 | 84300 | 84200 | 2218 |
| 448 | 20230905 | 115200 | 290363865400 | 84200 | 84300 | 84300 | 84100 | 5934 |
| 449 | 20230905 | 115100 | 289864129300 | 84300 | 84500 | 84600 | 84100 | 26231 |
| 450 | 20230905 | 115000 | 287653350800 | 84500 | 84800 | 84800 | 84500 | 14348 |
| 451 | 20230905 | 114900 | 286440190200 | 84800 | 84900 | 84900 | 84700 | 1194 |
| 452 | 20230905 | 114800 | 286338932600 | 84800 | 84900 | 84900 | 84800 | 1584 |
| 453 | 20230905 | 114700 | 286204478500 | 84900 | 84800 | 84900 | 84700 | 872 |
| 454 | 20230905 | 114600 | 286130548300 | 84800 | 84600 | 84800 | 84600 | 2131 |
| 455 | 20230905 | 114500 | 285950050300 | 84700 | 84600 | 84700 | 84600 | 904 |
| 456 | 20230905 | 114400 | 285873548200 | 84600 | 84600 | 84700 | 84600 | 2540 |
| 457 | 20230905 | 114300 | 285658637000 | 84600 | 84700 | 84700 | 84600 | 2615 |
| 458 | 20230905 | 114200 | 285437288800 | 84800 | 84700 | 84800 | 84600 | 2393 |
| 459 | 20230905 | 114100 | 285234680100 | 84700 | 84800 | 84800 | 84600 | 3945 |
| 460 | 20230905 | 114000 | 284900524000 | 84700 | 84900 | 84900 | 84700 | 2118 |
| 461 | 20230905 | 113900 | 284720919000 | 84800 | 85000 | 85000 | 84800 | 2377 |
| 462 | 20230905 | 113800 | 284519083300 | 85000 | 85100 | 85100 | 85000 | 2919 |
| 463 | 20230905 | 113700 | 284270905400 | 85200 | 84900 | 85200 | 84900 | 3007 |
| 464 | 20230905 | 113600 | 284015238000 | 84900 | 84900 | 85000 | 84800 | 1146 |
| 465 | 20230905 | 113500 | 283917945200 | 84800 | 84800 | 85000 | 84700 | 1524 |
| 466 | 20230905 | 113400 | 283788606700 | 84800 | 84900 | 84900 | 84700 | 5583 |
| 467 | 20230905 | 113300 | 283314950900 | 84900 | 85000 | 85100 | 84900 | 2249 |
| 468 | 20230905 | 113200 | 283123773400 | 85100 | 85200 | 85300 | 85000 | 5443 |
| 469 | 20230905 | 113100 | 282660345100 | 85300 | 85300 | 85400 | 85200 | 4587 |
| 470 | 20230905 | 113000 | 282269102800 | 85400 | 85500 | 85500 | 85200 | 8400 |
| 471 | 20230905 | 112900 | 281552371800 | 85400 | 85000 | 85500 | 84900 | 27963 |
| 472 | 20230905 | 112800 | 279168336600 | 85000 | 84700 | 85000 | 84700 | 5680 |
| 473 | 20230905 | 112700 | 278686473100 | 84700 | 84700 | 84800 | 84500 | 4599 |
| 474 | 20230905 | 112600 | 278297356700 | 84700 | 84700 | 84800 | 84600 | 2344 |
| 475 | 20230905 | 112500 | 278098764400 | 84700 | 84600 | 84700 | 84400 | 15361 |
| 476 | 20230905 | 112400 | 276800363100 | 84500 | 84700 | 84700 | 84500 | 4345 |
| 477 | 20230905 | 112300 | 276432839700 | 84600 | 84700 | 84800 | 84500 | 7774 |
| 478 | 20230905 | 112200 | 275774991800 | 84800 | 84700 | 84800 | 84700 | 1665 |
| 479 | 20230905 | 112100 | 275633901100 | 84700 | 84700 | 84800 | 84600 | 2394 |
| 480 | 20230905 | 112000 | 275431084400 | 84700 | 84900 | 84900 | 84600 | 5862 |
| 481 | 20230905 | 111900 | 274934046400 | 84900 | 84700 | 84900 | 84700 | 2644 |
| 482 | 20230905 | 111800 | 274709914900 | 84800 | 84700 | 84800 | 84600 | 6499 |
| 483 | 20230905 | 111700 | 274159542400 | 84700 | 84800 | 84800 | 84600 | 3145 |
| 484 | 20230905 | 111600 | 273893216000 | 84800 | 84800 | 84800 | 84700 | 2829 |
| 485 | 20230905 | 111500 | 273653472800 | 84800 | 84700 | 84800 | 84600 | 5618 |
| 486 | 20230905 | 111400 | 273177522800 | 84600 | 84600 | 84700 | 84500 | 3974 |
| 487 | 20230905 | 111300 | 272841266300 | 84600 | 84600 | 84700 | 84500 | 4814 |
| 488 | 20230905 | 111200 | 272433943100 | 84600 | 84500 | 84700 | 84500 | 9371 |
| 489 | 20230905 | 111100 | 271641554200 | 84500 | 84900 | 84900 | 84500 | 17935 |
| 490 | 20230905 | 111000 | 270124088900 | 84800 | 84800 | 84900 | 84800 | 3065 |
| 491 | 20230905 | 110900 | 269864046700 | 84700 | 84500 | 84900 | 84500 | 8754 |
| 492 | 20230905 | 110800 | 269122798300 | 84500 | 84500 | 84600 | 84500 | 5717 |
| 493 | 20230905 | 110700 | 268639479800 | 84500 | 84600 | 84700 | 84500 | 8123 |
| 494 | 20230905 | 110600 | 267952560400 | 84600 | 84700 | 84800 | 84600 | 5741 |
| 495 | 20230905 | 110500 | 267466619500 | 84700 | 84900 | 84900 | 84700 | 4369 |
| 496 | 20230905 | 110400 | 267096058200 | 84900 | 84800 | 84900 | 84800 | 2648 |
| 497 | 20230905 | 110300 | 266871408100 | 84800 | 85100 | 85100 | 84600 | 13962 |
| 498 | 20230905 | 110200 | 265687396300 | 85100 | 85300 | 85300 | 84900 | 4140 |
| 499 | 20230905 | 110100 | 265335050300 | 85300 | 85300 | 85400 | 85200 | 3331 |
| 500 | 20230905 | 110000 | 265050844100 | 85200 | 85200 | 85400 | 85100 | 12605 |
| 501 | 20230905 | 105900 | 263976384700 | 85200 | 85100 | 85300 | 84900 | 7137 |
| 502 | 20230905 | 105800 | 263368918100 | 85200 | 85100 | 85200 | 85100 | 4166 |
| 503 | 20230905 | 105700 | 263014302100 | 85100 | 85300 | 85300 | 85000 | 8976 |
| 504 | 20230905 | 105600 | 262249961700 | 85200 | 85400 | 85400 | 85200 | 5903 |
| 505 | 20230905 | 105500 | 261746409000 | 85400 | 85500 | 85500 | 85300 | 4935 |
| 506 | 20230905 | 105400 | 261325021800 | 85400 | 85500 | 85500 | 85400 | 8674 |
| 507 | 20230905 | 105300 | 260583715200 | 85500 | 85400 | 85500 | 85300 | 6293 |
| 508 | 20230905 | 105200 | 260046114100 | 85400 | 85300 | 85500 | 85200 | 8720 |
| 509 | 20230905 | 105100 | 259301975100 | 85300 | 85100 | 85300 | 85000 | 4692 |
| 510 | 20230905 | 105000 | 258902313100 | 85100 | 85100 | 85200 | 85000 | 8916 |
| 511 | 20230905 | 104900 | 258143703300 | 85000 | 85300 | 85400 | 85000 | 10654 |
| 512 | 20230905 | 104800 | 257236040000 | 85200 | 85200 | 85400 | 85200 | 6668 |
| 513 | 20230905 | 104700 | 256667248200 | 85300 | 85500 | 85600 | 85200 | 6225 |
| 514 | 20230905 | 104600 | 256135446700 | 85500 | 85600 | 85700 | 85500 | 6291 |
| 515 | 20230905 | 104500 | 255596899900 | 85600 | 85600 | 85700 | 85500 | 13495 |
| 516 | 20230905 | 104400 | 254441501900 | 85700 | 85600 | 85700 | 85500 | 9830 |
| 517 | 20230905 | 104300 | 253600343800 | 85500 | 85400 | 85600 | 85200 | 14015 |
| 518 | 20230905 | 104200 | 252403354100 | 85400 | 85700 | 85700 | 85400 | 14049 |
| 519 | 20230905 | 104100 | 251201977700 | 85600 | 85300 | 85700 | 85200 | 36839 |
| 520 | 20230905 | 104000 | 248048285800 | 85300 | 85400 | 85400 | 85100 | 19406 |
| 521 | 20230905 | 103900 | 246392936000 | 85400 | 84400 | 85500 | 84400 | 34617 |
| 522 | 20230905 | 103800 | 243450356200 | 84500 | 84600 | 84700 | 84400 | 6296 |
| 523 | 20230905 | 103700 | 242918410900 | 84700 | 84600 | 84700 | 84400 | 11833 |
| 524 | 20230905 | 103600 | 241918205300 | 84600 | 84600 | 84700 | 84500 | 7116 |
| 525 | 20230905 | 103500 | 241316264200 | 84600 | 84700 | 84900 | 84500 | 9296 |
| 526 | 20230905 | 103400 | 240528994600 | 84700 | 85000 | 85000 | 84600 | 11206 |
| 527 | 20230905 | 103300 | 239578165400 | 85000 | 84900 | 85000 | 84800 | 5061 |
| 528 | 20230905 | 103200 | 239148297400 | 84900 | 84700 | 84900 | 84400 | 10642 |
| 529 | 20230905 | 103100 | 238247263200 | 84700 | 84700 | 84800 | 84500 | 13227 |
| 530 | 20230905 | 103000 | 237128405000 | 84700 | 84800 | 84800 | 84500 | 20315 |
| 531 | 20230905 | 102900 | 235409433200 | 84800 | 84900 | 84900 | 84700 | 7961 |
| 532 | 20230905 | 102800 | 234734503800 | 84900 | 84800 | 85000 | 84800 | 8584 |
| 533 | 20230905 | 102700 | 234005815000 | 84900 | 85000 | 85100 | 84700 | 20048 |
| 534 | 20230905 | 102600 | 232304543800 | 85100 | 84900 | 85100 | 84800 | 14240 |
| 535 | 20230905 | 102500 | 231095038700 | 84900 | 85200 | 85200 | 84900 | 12105 |
| 536 | 20230905 | 102400 | 230065747500 | 85100 | 85400 | 85500 | 85100 | 9580 |
| 537 | 20230905 | 102300 | 229248944600 | 85400 | 85600 | 85700 | 85400 | 9500 |
| 538 | 20230905 | 102200 | 228436573600 | 85600 | 85600 | 85700 | 85600 | 6993 |
| 539 | 20230905 | 102100 | 227837853500 | 85700 | 85900 | 85900 | 85600 | 20226 |
| 540 | 20230905 | 102000 | 226102880100 | 85900 | 85300 | 85900 | 85200 | 27743 |
| 541 | 20230905 | 101900 | 223730883300 | 85400 | 85400 | 85400 | 85300 | 8285 |
| 542 | 20230905 | 101800 | 223023634200 | 85300 | 85000 | 85400 | 85000 | 11495 |
| 543 | 20230905 | 101700 | 222044101200 | 85000 | 85300 | 85400 | 84700 | 15699 |
| 544 | 20230905 | 101600 | 220708187400 | 85300 | 85300 | 85500 | 85300 | 15856 |
| 545 | 20230905 | 101500 | 219354771200 | 85400 | 84900 | 85400 | 84700 | 16691 |
| 546 | 20230905 | 101400 | 217933329100 | 84800 | 85400 | 85400 | 84600 | 41231 |
| 547 | 20230905 | 101300 | 214428349600 | 85300 | 85600 | 85600 | 85300 | 12553 |
| 548 | 20230905 | 101200 | 213355597400 | 85500 | 85700 | 85700 | 85100 | 29703 |
| 549 | 20230905 | 101100 | 210817971100 | 85700 | 86000 | 86000 | 85600 | 16940 |
| 550 | 20230905 | 101000 | 209364681000 | 85900 | 86000 | 86000 | 85700 | 17156 |
| 551 | 20230905 | 100900 | 207891549100 | 86000 | 85900 | 86100 | 85500 | 41441 |
| 552 | 20230905 | 100800 | 204333309500 | 85900 | 86200 | 86300 | 85800 | 40373 |
| 553 | 20230905 | 100700 | 200858081600 | 86100 | 86100 | 86300 | 85900 | 65821 |
| 554 | 20230905 | 100600 | 195185616800 | 86100 | 85800 | 86100 | 85700 | 78745 |
| 555 | 20230905 | 100500 | 188417628100 | 85800 | 85800 | 85900 | 85600 | 47976 |
| 556 | 20230905 | 100400 | 184301680900 | 85700 | 84900 | 85800 | 84800 | 100453 |
| 557 | 20230905 | 100300 | 175713991500 | 84800 | 85100 | 85100 | 84800 | 29990 |
| 558 | 20230905 | 100200 | 173166861600 | 85100 | 85400 | 85400 | 85000 | 28404 |
| 559 | 20230905 | 100100 | 170745186100 | 85300 | 85300 | 85400 | 85200 | 15808 |
| 560 | 20230905 | 100000 | 169396032700 | 85300 | 85500 | 85500 | 85300 | 44456 |
| 561 | 20230905 | 095900 | 165598306700 | 85500 | 85100 | 85500 | 84900 | 60422 |
| 562 | 20230905 | 095800 | 160445396100 | 85100 | 85200 | 85400 | 84800 | 65867 |
| 563 | 20230905 | 095700 | 154833274600 | 85200 | 85000 | 85200 | 84600 | 90819 |
| 564 | 20230905 | 095600 | 147112791000 | 85000 | 84700 | 85000 | 84400 | 52241 |
| 565 | 20230905 | 095500 | 142685713800 | 84600 | 84400 | 84700 | 84400 | 27347 |
| 566 | 20230905 | 095400 | 140373133200 | 84500 | 83800 | 84700 | 83700 | 52293 |
| 567 | 20230905 | 095300 | 135964471900 | 83700 | 83900 | 83900 | 83700 | 7204 |
| 568 | 20230905 | 095200 | 135360742700 | 83900 | 84100 | 84100 | 83700 | 16466 |
| 569 | 20230905 | 095100 | 133979102000 | 84000 | 83900 | 84200 | 83900 | 18257 |
| 570 | 20230905 | 095000 | 132444831300 | 83900 | 83700 | 84000 | 83600 | 17892 |
| 571 | 20230905 | 094900 | 130945288400 | 83700 | 83400 | 83700 | 83300 | 9750 |
| 572 | 20230905 | 094800 | 130130889300 | 83400 | 82900 | 83400 | 82900 | 12771 |
| 573 | 20230905 | 094700 | 129070622400 | 83000 | 82800 | 83200 | 82700 | 20420 |
| 574 | 20230905 | 094600 | 127375448400 | 82900 | 83100 | 83200 | 82800 | 16817 |
| 575 | 20230905 | 094500 | 125979843200 | 83100 | 83200 | 83300 | 83000 | 37571 |
| 576 | 20230905 | 094400 | 122857648000 | 83200 | 83200 | 83600 | 83200 | 16407 |
| 577 | 20230905 | 094300 | 121490570500 | 83300 | 83600 | 83700 | 83100 | 29636 |
| 578 | 20230905 | 094200 | 119021548500 | 83700 | 83500 | 83800 | 83300 | 19200 |
| 579 | 20230905 | 094100 | 117417841000 | 83500 | 83700 | 84000 | 83500 | 26778 |
| 580 | 20230905 | 094000 | 115177344100 | 83700 | 84100 | 84200 | 83700 | 20378 |
| 581 | 20230905 | 093900 | 113466578900 | 84000 | 83900 | 84300 | 83800 | 35281 |
| 582 | 20230905 | 093800 | 110502148400 | 83800 | 84100 | 84100 | 83800 | 28363 |
| 583 | 20230905 | 093700 | 108121479600 | 84100 | 83900 | 84300 | 83800 | 35816 |
| 584 | 20230905 | 093600 | 105113253600 | 83900 | 85000 | 85100 | 83900 | 55657 |
| 585 | 20230905 | 093500 | 100409312100 | 85000 | 85000 | 85000 | 84200 | 59018 |
| 586 | 20230905 | 093400 | 95411547300 | 85000 | 85100 | 85200 | 84500 | 78837 |
| 587 | 20230905 | 093300 | 88712256500 | 85000 | 84500 | 85100 | 84400 | 88967 |
| 588 | 20230905 | 093200 | 81161035100 | 84500 | 84300 | 84900 | 84200 | 106306 |
| 589 | 20230905 | 093100 | 72168533800 | 84200 | 84000 | 84300 | 83800 | 52938 |
| 590 | 20230905 | 093000 | 67720010200 | 83900 | 83900 | 84000 | 83800 | 24161 |
| 591 | 20230905 | 092900 | 65692072200 | 84000 | 84200 | 84200 | 83800 | 35009 |
| 592 | 20230905 | 092800 | 62750762900 | 84200 | 83900 | 84300 | 83600 | 63303 |
| 593 | 20230905 | 092700 | 57433353400 | 83800 | 83200 | 84000 | 83200 | 63716 |
| 594 | 20230905 | 092600 | 52110266200 | 83300 | 82500 | 83300 | 82400 | 63380 |
| 595 | 20230905 | 092500 | 46855188800 | 82500 | 82500 | 82600 | 82400 | 11837 |
| 596 | 20230905 | 092400 | 45878829500 | 82500 | 82700 | 82700 | 82300 | 14938 |
| 597 | 20230905 | 092300 | 44645380600 | 82700 | 82700 | 82700 | 82500 | 21889 |
| 598 | 20230905 | 092200 | 42836925300 | 82700 | 82200 | 82700 | 82100 | 31183 |
| 599 | 20230905 | 092100 | 40264475100 | 82200 | 82100 | 82400 | 82100 | 15658 |
| 600 | 20230905 | 092000 | 38976605500 | 82200 | 81900 | 82200 | 81800 | 20860 |
| 601 | 20230905 | 091900 | 37265457000 | 81900 | 81600 | 81900 | 81500 | 18299 |
| 602 | 20230905 | 091800 | 35770459100 | 81600 | 81400 | 81700 | 81400 | 8996 |
| 603 | 20230905 | 091700 | 35036894800 | 81400 | 81600 | 81700 | 81300 | 14945 |
| 604 | 20230905 | 091600 | 33818823400 | 81600 | 81500 | 81600 | 81400 | 10368 |
| 605 | 20230905 | 091500 | 32973562900 | 81500 | 81100 | 81700 | 81000 | 13306 |
| 606 | 20230905 | 091400 | 31890869700 | 81100 | 81100 | 81400 | 81000 | 6268 |
| 607 | 20230905 | 091300 | 31381813900 | 81100 | 81000 | 81400 | 80800 | 14719 |
| 608 | 20230905 | 091200 | 30188348600 | 81000 | 80700 | 81100 | 80600 | 14959 |
| 609 | 20230905 | 091100 | 28980205000 | 80700 | 81100 | 81300 | 80700 | 15411 |
| 610 | 20230905 | 091000 | 27732837900 | 81100 | 81200 | 81400 | 81000 | 28230 |
| 611 | 20230905 | 090900 | 25443320300 | 81100 | 81600 | 81600 | 81100 | 16955 |
| 612 | 20230905 | 090800 | 24064306900 | 81700 | 81700 | 81900 | 81600 | 10173 |
| 613 | 20230905 | 090700 | 23232476400 | 81900 | 81800 | 82100 | 81700 | 36858 |
| 614 | 20230905 | 090600 | 20214658000 | 81800 | 81300 | 81900 | 81200 | 16584 |
| 615 | 20230905 | 090500 | 18860748900 | 81300 | 81600 | 81800 | 81100 | 29005 |
| 616 | 20230905 | 090400 | 16498835600 | 81500 | 81400 | 81600 | 81200 | 12763 |
| 617 | 20230905 | 090300 | 15460405600 | 81400 | 81700 | 81800 | 81100 | 41645 |
| 618 | 20230905 | 090200 | 12069247000 | 81600 | 81400 | 81800 | 81200 | 26274 |
| 619 | 20230905 | 090100 | 9928721600 | 81300 | 81900 | 82300 | 81200 | 49588 |
| 620 | 20230905 | 090000 | 5881782900 | 82000 | 82400 | 82500 | 81700 | 71507 |