32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230905 | 184000 | 17624113700 | 63800 | 63800 | 63800 | 63800 | 3685 |
| 3 | 20230905 | 183900 | 17624113700 | 63800 | 63800 | 63800 | 63800 | 0 |
| 4 | 20230905 | 183800 | 17624113700 | 63800 | 63800 | 63800 | 63800 | 0 |
| 5 | 20230905 | 183700 | 17624113700 | 63800 | 63800 | 63800 | 63800 | 0 |
| 6 | 20230905 | 183600 | 17624113700 | 63800 | 63800 | 63800 | 63800 | 0 |
| 7 | 20230905 | 183500 | 17624113700 | 63800 | 63800 | 63800 | 63800 | 0 |
| 8 | 20230905 | 183400 | 17624113700 | 63800 | 63800 | 63800 | 63800 | 0 |
| 9 | 20230905 | 183300 | 17624113700 | 63800 | 63800 | 63800 | 63800 | 0 |
| 10 | 20230905 | 183200 | 17624113700 | 63800 | 63800 | 63800 | 63800 | 0 |
| 11 | 20230905 | 183100 | 17624113700 | 63800 | 63800 | 63800 | 63800 | 0 |
| 12 | 20230905 | 183000 | 17624113700 | 63800 | 63800 | 63800 | 63800 | 0 |
| 13 | 20230905 | 182900 | 17624113700 | 63800 | 63800 | 63800 | 63800 | 0 |
| 14 | 20230905 | 182800 | 17624113700 | 63800 | 63800 | 63800 | 63800 | 0 |
| 15 | 20230905 | 182700 | 17624113700 | 63800 | 63800 | 63800 | 63800 | 0 |
| 16 | 20230905 | 182600 | 17624113700 | 63800 | 63800 | 63800 | 63800 | 0 |
| 17 | 20230905 | 182500 | 17624113700 | 63800 | 63800 | 63800 | 63800 | 0 |
| 18 | 20230905 | 182400 | 17624113700 | 63800 | 63800 | 63800 | 63800 | 0 |
| 19 | 20230905 | 182300 | 17624113700 | 63800 | 63800 | 63800 | 63800 | 0 |
| 20 | 20230905 | 182200 | 17624113700 | 63800 | 63800 | 63800 | 63800 | 0 |
| 21 | 20230905 | 182100 | 17624113700 | 63800 | 63800 | 63800 | 63800 | 0 |
| 22 | 20230905 | 182000 | 17624113700 | 63800 | 63800 | 63800 | 63800 | 0 |
| 23 | 20230905 | 181900 | 17624113700 | 63800 | 63800 | 63800 | 63800 | 0 |
| 24 | 20230905 | 181800 | 17624113700 | 63800 | 63800 | 63800 | 63800 | 0 |
| 25 | 20230905 | 181700 | 17624113700 | 63800 | 63800 | 63800 | 63800 | 0 |
| 26 | 20230905 | 181600 | 17624113700 | 63800 | 63800 | 63800 | 63800 | 0 |
| 27 | 20230905 | 181500 | 17624113700 | 63800 | 63800 | 63800 | 63800 | 0 |
| 28 | 20230905 | 181400 | 17624113700 | 63800 | 63800 | 63800 | 63800 | 0 |
| 29 | 20230905 | 181300 | 17624113700 | 63800 | 63800 | 63800 | 63800 | 0 |
| 30 | 20230905 | 181200 | 17624113700 | 63800 | 63800 | 63800 | 63800 | 0 |
| 31 | 20230905 | 181100 | 17624113700 | 63800 | 63800 | 63800 | 63800 | 0 |
| 32 | 20230905 | 181000 | 17624113700 | 63800 | 63800 | 63800 | 63800 | 3685 |
| 33 | 20230905 | 180900 | 17624113700 | 63800 | 63800 | 63800 | 63800 | 0 |
| 34 | 20230905 | 180800 | 17624113700 | 63800 | 63800 | 63800 | 63800 | 0 |
| 35 | 20230905 | 180700 | 17624113700 | 63800 | 63800 | 63800 | 63800 | 0 |
| 36 | 20230905 | 180600 | 17624113700 | 63800 | 63800 | 63800 | 63800 | 0 |
| 37 | 20230905 | 180500 | 17624113700 | 63800 | 63800 | 63800 | 63800 | 0 |
| 38 | 20230905 | 180400 | 17624113700 | 63800 | 63800 | 63800 | 63800 | 0 |
| 39 | 20230905 | 180300 | 17624113700 | 63800 | 63800 | 63800 | 63800 | 0 |
| 40 | 20230905 | 180200 | 17624113700 | 63800 | 63800 | 63800 | 63800 | 0 |
| 41 | 20230905 | 180100 | 17624113700 | 63800 | 63800 | 63800 | 63800 | 0 |
| 42 | 20230905 | 180000 | 17624113700 | 63800 | 63800 | 63800 | 63800 | 0 |
| 43 | 20230905 | 175900 | 17624113700 | 63800 | 63800 | 63800 | 63800 | 0 |
| 44 | 20230905 | 175800 | 17624113700 | 63800 | 63800 | 63800 | 63800 | 0 |
| 45 | 20230905 | 175700 | 17624113700 | 63800 | 63800 | 63800 | 63800 | 0 |
| 46 | 20230905 | 175600 | 17624113700 | 63800 | 63800 | 63800 | 63800 | 0 |
| 47 | 20230905 | 175500 | 17624113700 | 63800 | 63800 | 63800 | 63800 | 0 |
| 48 | 20230905 | 175400 | 17624113700 | 63800 | 63800 | 63800 | 63800 | 0 |
| 49 | 20230905 | 175300 | 17624113700 | 63800 | 63800 | 63800 | 63800 | 0 |
| 50 | 20230905 | 175200 | 17624113700 | 63800 | 63800 | 63800 | 63800 | 0 |
| 51 | 20230905 | 175100 | 17624113700 | 63800 | 63800 | 63800 | 63800 | 0 |
| 52 | 20230905 | 175000 | 17624113700 | 63800 | 63800 | 63800 | 63800 | 0 |
| 53 | 20230905 | 174900 | 17624113700 | 63800 | 63800 | 63800 | 63800 | 0 |
| 54 | 20230905 | 174800 | 17624113700 | 63800 | 63800 | 63800 | 63800 | 0 |
| 55 | 20230905 | 174700 | 17624113700 | 63800 | 63800 | 63800 | 63800 | 0 |
| 56 | 20230905 | 174600 | 17624113700 | 63800 | 63800 | 63800 | 63800 | 0 |
| 57 | 20230905 | 174500 | 17624113700 | 63800 | 63800 | 63800 | 63800 | 0 |
| 58 | 20230905 | 174400 | 17624113700 | 63800 | 63800 | 63800 | 63800 | 0 |
| 59 | 20230905 | 174300 | 17624113700 | 63800 | 63800 | 63800 | 63800 | 0 |
| 60 | 20230905 | 174200 | 17624113700 | 63800 | 63800 | 63800 | 63800 | 0 |
| 61 | 20230905 | 174100 | 17624113700 | 63800 | 63800 | 63800 | 63800 | 0 |
| 62 | 20230905 | 174000 | 17624113700 | 63800 | 63800 | 63800 | 63800 | 3685 |
| 63 | 20230905 | 173900 | 17624113700 | 63800 | 63800 | 63800 | 63800 | 0 |
| 64 | 20230905 | 173800 | 17624113700 | 63800 | 63800 | 63800 | 63800 | 0 |
| 65 | 20230905 | 173700 | 17624113700 | 63800 | 63800 | 63800 | 63800 | 0 |
| 66 | 20230905 | 173600 | 17624113700 | 63800 | 63800 | 63800 | 63800 | 0 |
| 67 | 20230905 | 173500 | 17624113700 | 63800 | 63800 | 63800 | 63800 | 0 |
| 68 | 20230905 | 173400 | 17624113700 | 63800 | 63800 | 63800 | 63800 | 0 |
| 69 | 20230905 | 173300 | 17624113700 | 63800 | 63800 | 63800 | 63800 | 0 |
| 70 | 20230905 | 173200 | 17624113700 | 63800 | 63800 | 63800 | 63800 | 0 |
| 71 | 20230905 | 173100 | 17624113700 | 63800 | 63800 | 63800 | 63800 | 0 |
| 72 | 20230905 | 173000 | 17624113700 | 63800 | 63800 | 63800 | 63800 | 0 |
| 73 | 20230905 | 172900 | 17624113700 | 63800 | 63800 | 63800 | 63800 | 0 |
| 74 | 20230905 | 172800 | 17624113700 | 63800 | 63800 | 63800 | 63800 | 0 |
| 75 | 20230905 | 172700 | 17624113700 | 63800 | 63800 | 63800 | 63800 | 0 |
| 76 | 20230905 | 172600 | 17624113700 | 63800 | 63800 | 63800 | 63800 | 0 |
| 77 | 20230905 | 172500 | 17624113700 | 63800 | 63800 | 63800 | 63800 | 0 |
| 78 | 20230905 | 172400 | 17624113700 | 63800 | 63800 | 63800 | 63800 | 0 |
| 79 | 20230905 | 172300 | 17624113700 | 63800 | 63800 | 63800 | 63800 | 0 |
| 80 | 20230905 | 172200 | 17624113700 | 63800 | 63800 | 63800 | 63800 | 0 |
| 81 | 20230905 | 172100 | 17624113700 | 63800 | 63800 | 63800 | 63800 | 0 |
| 82 | 20230905 | 172000 | 17624113700 | 63800 | 63800 | 63800 | 63800 | 0 |
| 83 | 20230905 | 171900 | 17624113700 | 63800 | 63800 | 63800 | 63800 | 0 |
| 84 | 20230905 | 171800 | 17624113700 | 63800 | 63800 | 63800 | 63800 | 0 |
| 85 | 20230905 | 171700 | 17624113700 | 63800 | 63800 | 63800 | 63800 | 0 |
| 86 | 20230905 | 171600 | 17624113700 | 63800 | 63800 | 63800 | 63800 | 0 |
| 87 | 20230905 | 171500 | 17624113700 | 63800 | 63800 | 63800 | 63800 | 0 |
| 88 | 20230905 | 171400 | 17624113700 | 63800 | 63800 | 63800 | 63800 | 0 |
| 89 | 20230905 | 171300 | 17624113700 | 63800 | 63800 | 63800 | 63800 | 0 |
| 90 | 20230905 | 171200 | 17624113700 | 63800 | 63800 | 63800 | 63800 | 0 |
| 91 | 20230905 | 171100 | 17624113700 | 63800 | 63800 | 63800 | 63800 | 0 |
| 92 | 20230905 | 171000 | 17624113700 | 63800 | 63800 | 63800 | 63800 | 3685 |
| 93 | 20230905 | 170900 | 17624113700 | 63800 | 63800 | 63800 | 63800 | 0 |
| 94 | 20230905 | 170800 | 17624113700 | 63800 | 63800 | 63800 | 63800 | 0 |
| 95 | 20230905 | 170700 | 17624113700 | 63800 | 63800 | 63800 | 63800 | 0 |
| 96 | 20230905 | 170600 | 17624113700 | 63800 | 63800 | 63800 | 63800 | 0 |
| 97 | 20230905 | 170500 | 17624113700 | 63800 | 63800 | 63800 | 63800 | 0 |
| 98 | 20230905 | 170400 | 17624113700 | 63800 | 63800 | 63800 | 63800 | 0 |
| 99 | 20230905 | 170300 | 17624113700 | 63800 | 63800 | 63800 | 63800 | 0 |
| 100 | 20230905 | 170200 | 17624113700 | 63800 | 63800 | 63800 | 63800 | 0 |
| 101 | 20230905 | 170100 | 17624113700 | 63800 | 63800 | 63800 | 63800 | 0 |
| 102 | 20230905 | 170000 | 17624113700 | 63800 | 63800 | 63800 | 63800 | 0 |
| 103 | 20230905 | 165900 | 17624113700 | 63800 | 63800 | 63800 | 63800 | 0 |
| 104 | 20230905 | 165800 | 17624113700 | 63800 | 63800 | 63800 | 63800 | 0 |
| 105 | 20230905 | 165700 | 17624113700 | 63800 | 63800 | 63800 | 63800 | 0 |
| 106 | 20230905 | 165600 | 17624113700 | 63800 | 63800 | 63800 | 63800 | 0 |
| 107 | 20230905 | 165500 | 17624113700 | 63800 | 63800 | 63800 | 63800 | 0 |
| 108 | 20230905 | 165400 | 17624113700 | 63800 | 63800 | 63800 | 63800 | 0 |
| 109 | 20230905 | 165300 | 17624113700 | 63800 | 63800 | 63800 | 63800 | 0 |
| 110 | 20230905 | 165200 | 17624113700 | 63800 | 63800 | 63800 | 63800 | 0 |
| 111 | 20230905 | 165100 | 17624113700 | 63800 | 63800 | 63800 | 63800 | 0 |
| 112 | 20230905 | 165000 | 17624113700 | 63800 | 63800 | 63800 | 63800 | 0 |
| 113 | 20230905 | 164900 | 17624113700 | 63800 | 63800 | 63800 | 63800 | 0 |
| 114 | 20230905 | 164800 | 17624113700 | 63800 | 63800 | 63800 | 63800 | 0 |
| 115 | 20230905 | 164700 | 17624113700 | 63800 | 63800 | 63800 | 63800 | 0 |
| 116 | 20230905 | 164600 | 17624113700 | 63800 | 63800 | 63800 | 63800 | 0 |
| 117 | 20230905 | 164500 | 17624113700 | 63800 | 63800 | 63800 | 63800 | 0 |
| 118 | 20230905 | 164400 | 17624113700 | 63800 | 63800 | 63800 | 63800 | 0 |
| 119 | 20230905 | 164300 | 17624113700 | 63800 | 63800 | 63800 | 63800 | 0 |
| 120 | 20230905 | 164200 | 17624113700 | 63800 | 63800 | 63800 | 63800 | 0 |
| 121 | 20230905 | 164100 | 17624113700 | 63800 | 63800 | 63800 | 63800 | 0 |
| 122 | 20230905 | 164000 | 17624113700 | 63800 | 63800 | 63800 | 63800 | 3685 |
| 123 | 20230905 | 163900 | 17624113700 | 63800 | 63800 | 63800 | 63800 | 0 |
| 124 | 20230905 | 163800 | 17624113700 | 63800 | 63800 | 63800 | 63800 | 0 |
| 125 | 20230905 | 163700 | 17624113700 | 63800 | 63800 | 63800 | 63800 | 0 |
| 126 | 20230905 | 163600 | 17624113700 | 63800 | 63800 | 63800 | 63800 | 0 |
| 127 | 20230905 | 163500 | 17624113700 | 63800 | 63800 | 63800 | 63800 | 0 |
| 128 | 20230905 | 163400 | 17624113700 | 63800 | 63800 | 63800 | 63800 | 0 |
| 129 | 20230905 | 163300 | 17624113700 | 63800 | 63800 | 63800 | 63800 | 0 |
| 130 | 20230905 | 163200 | 17624113700 | 63800 | 63800 | 63800 | 63800 | 0 |
| 131 | 20230905 | 163100 | 17624113700 | 63800 | 63800 | 63800 | 63800 | 0 |
| 132 | 20230905 | 163000 | 17624113700 | 63800 | 63800 | 63800 | 63800 | 0 |
| 133 | 20230905 | 162900 | 17624113700 | 63800 | 63800 | 63800 | 63800 | 0 |
| 134 | 20230905 | 162800 | 17624113700 | 63800 | 63800 | 63800 | 63800 | 0 |
| 135 | 20230905 | 162700 | 17624113700 | 63800 | 63800 | 63800 | 63800 | 0 |
| 136 | 20230905 | 162600 | 17624113700 | 63800 | 63800 | 63800 | 63800 | 0 |
| 137 | 20230905 | 162500 | 17624113700 | 63800 | 63800 | 63800 | 63800 | 0 |
| 138 | 20230905 | 162400 | 17624113700 | 63800 | 63800 | 63800 | 63800 | 0 |
| 139 | 20230905 | 162300 | 17624113700 | 63800 | 63800 | 63800 | 63800 | 0 |
| 140 | 20230905 | 162200 | 17624113700 | 63800 | 63800 | 63800 | 63800 | 0 |
| 141 | 20230905 | 162100 | 17624113700 | 63800 | 63800 | 63800 | 63800 | 0 |
| 142 | 20230905 | 162000 | 17624113700 | 63800 | 63800 | 63800 | 63800 | 0 |
| 143 | 20230905 | 161900 | 17624113700 | 63800 | 63800 | 63800 | 63800 | 0 |
| 144 | 20230905 | 161800 | 17624113700 | 63800 | 63800 | 63800 | 63800 | 0 |
| 145 | 20230905 | 161700 | 17624113700 | 63800 | 63800 | 63800 | 63800 | 0 |
| 146 | 20230905 | 161600 | 17624113700 | 63800 | 63800 | 63800 | 63800 | 0 |
| 147 | 20230905 | 161500 | 17624113700 | 63800 | 63800 | 63800 | 63800 | 0 |
| 148 | 20230905 | 161400 | 17624113700 | 63800 | 63800 | 63800 | 63800 | 0 |
| 149 | 20230905 | 161300 | 17624113700 | 63800 | 63800 | 63800 | 63800 | 0 |
| 150 | 20230905 | 161200 | 17624113700 | 63800 | 63800 | 63800 | 63800 | 0 |
| 151 | 20230905 | 161100 | 17624113700 | 63800 | 63800 | 63800 | 63800 | 0 |
| 152 | 20230905 | 161000 | 17624113700 | 63800 | 63800 | 63800 | 63800 | 3685 |
| 153 | 20230905 | 160900 | 17624113700 | 63800 | 63800 | 63800 | 63800 | 0 |
| 154 | 20230905 | 160800 | 17624113700 | 63800 | 63800 | 63800 | 63800 | 0 |
| 155 | 20230905 | 160700 | 17624113700 | 63800 | 63800 | 63800 | 63800 | 0 |
| 156 | 20230905 | 160600 | 17624113700 | 63800 | 63800 | 63800 | 63800 | 0 |
| 157 | 20230905 | 160500 | 17624113700 | 63800 | 63800 | 63800 | 63800 | 0 |
| 158 | 20230905 | 160400 | 17624113700 | 63800 | 63800 | 63800 | 63800 | 0 |
| 159 | 20230905 | 160300 | 17624113700 | 63800 | 63800 | 63800 | 63800 | 0 |
| 160 | 20230905 | 160200 | 17624113700 | 63800 | 63800 | 63800 | 63800 | 0 |
| 161 | 20230905 | 160100 | 17624113700 | 63800 | 63800 | 63800 | 63800 | 0 |
| 162 | 20230905 | 160000 | 17624113700 | 63800 | 63800 | 63800 | 63800 | 0 |
| 163 | 20230905 | 155900 | 17624113700 | 63800 | 63800 | 63800 | 63800 | 0 |
| 164 | 20230905 | 155800 | 17624113700 | 63800 | 63800 | 63800 | 63800 | 0 |
| 165 | 20230905 | 155700 | 17624113700 | 63800 | 63800 | 63800 | 63800 | 0 |
| 166 | 20230905 | 155600 | 17624113700 | 63800 | 63800 | 63800 | 63800 | 0 |
| 167 | 20230905 | 155500 | 17624113700 | 63800 | 63800 | 63800 | 63800 | 0 |
| 168 | 20230905 | 155400 | 17624113700 | 63800 | 63800 | 63800 | 63800 | 0 |
| 169 | 20230905 | 155300 | 17624113700 | 63800 | 63800 | 63800 | 63800 | 0 |
| 170 | 20230905 | 155200 | 17624113700 | 63800 | 63800 | 63800 | 63800 | 0 |
| 171 | 20230905 | 155100 | 17624113700 | 63800 | 63800 | 63800 | 63800 | 0 |
| 172 | 20230905 | 155000 | 17624113700 | 63800 | 63800 | 63800 | 63800 | 0 |
| 173 | 20230905 | 154900 | 17624113700 | 63800 | 63800 | 63800 | 63800 | 0 |
| 174 | 20230905 | 154800 | 17624113700 | 63800 | 63800 | 63800 | 63800 | 0 |
| 175 | 20230905 | 154700 | 17624113700 | 63800 | 63800 | 63800 | 63800 | 0 |
| 176 | 20230905 | 154600 | 17624113700 | 63800 | 63800 | 63800 | 63800 | 0 |
| 177 | 20230905 | 154500 | 17624113700 | 63800 | 63800 | 63800 | 63800 | 0 |
| 178 | 20230905 | 154400 | 17624113700 | 63800 | 63800 | 63800 | 63800 | 0 |
| 179 | 20230905 | 154300 | 17624113700 | 63800 | 63800 | 63800 | 63800 | 0 |
| 180 | 20230905 | 154200 | 17624113700 | 63800 | 63800 | 63800 | 63800 | 0 |
| 181 | 20230905 | 154100 | 17624113700 | 63800 | 63800 | 63800 | 63800 | 0 |
| 182 | 20230905 | 154000 | 17624113700 | 63800 | 63800 | 63800 | 63800 | 3685 |
| 183 | 20230905 | 153900 | 17624113700 | 63800 | 63800 | 63800 | 63800 | 0 |
| 184 | 20230905 | 153800 | 17624113700 | 63800 | 63800 | 63800 | 63800 | 0 |
| 185 | 20230905 | 153700 | 17624113700 | 63800 | 63800 | 63800 | 63800 | 0 |
| 186 | 20230905 | 153600 | 17624113700 | 63800 | 63800 | 63800 | 63800 | 0 |
| 187 | 20230905 | 153500 | 17624113700 | 63800 | 63800 | 63800 | 63800 | 0 |
| 188 | 20230905 | 153400 | 17624113700 | 63800 | 63800 | 63800 | 63800 | 0 |
| 189 | 20230905 | 153300 | 17624113700 | 63800 | 63800 | 63800 | 63800 | 0 |
| 190 | 20230905 | 153200 | 17624113700 | 63800 | 63800 | 63800 | 63800 | 0 |
| 191 | 20230905 | 153100 | 17624113700 | 63800 | 63800 | 63800 | 63800 | 0 |
| 192 | 20230905 | 153000 | 17624113700 | 63800 | 63800 | 63800 | 63800 | 3685 |
| 193 | 20230905 | 152900 | 17389010700 | 63600 | 63600 | 63600 | 63600 | 0 |
| 194 | 20230905 | 152800 | 17389010700 | 63600 | 63600 | 63600 | 63600 | 0 |
| 195 | 20230905 | 152700 | 17389010700 | 63600 | 63600 | 63600 | 63600 | 0 |
| 196 | 20230905 | 152600 | 17389010700 | 63600 | 63600 | 63600 | 63600 | 0 |
| 197 | 20230905 | 152500 | 17389010700 | 63600 | 63600 | 63600 | 63600 | 0 |
| 198 | 20230905 | 152400 | 17389010700 | 63600 | 63600 | 63600 | 63600 | 0 |
| 199 | 20230905 | 152300 | 17389010700 | 63600 | 63600 | 63600 | 63600 | 0 |
| 200 | 20230905 | 152200 | 17389010700 | 63600 | 63600 | 63600 | 63600 | 0 |
| 201 | 20230905 | 152100 | 17389010700 | 63600 | 63600 | 63600 | 63600 | 0 |
| 202 | 20230905 | 152000 | 17389010700 | 63600 | 63600 | 63600 | 63600 | 0 |
| 203 | 20230905 | 151900 | 17389010700 | 63600 | 63600 | 63700 | 63600 | 230 |
| 204 | 20230905 | 151800 | 17374374600 | 63700 | 63600 | 63700 | 63600 | 219 |
| 205 | 20230905 | 151700 | 17360441400 | 63600 | 63700 | 63700 | 63600 | 161 |
| 206 | 20230905 | 151600 | 17350199600 | 63600 | 63600 | 63700 | 63600 | 996 |
| 207 | 20230905 | 151500 | 17286828800 | 63700 | 63700 | 63700 | 63600 | 152 |
| 208 | 20230905 | 151400 | 17277148500 | 63700 | 63700 | 63800 | 63700 | 675 |
| 209 | 20230905 | 151300 | 17234148700 | 63800 | 63800 | 63800 | 63700 | 68 |
| 210 | 20230905 | 151200 | 17229812900 | 63700 | 63700 | 63800 | 63700 | 276 |
| 211 | 20230905 | 151100 | 17212214300 | 63700 | 63700 | 63800 | 63700 | 174 |
| 212 | 20230905 | 151000 | 17201126000 | 63800 | 63700 | 63800 | 63700 | 164 |
| 213 | 20230905 | 150900 | 17190677000 | 63800 | 63700 | 63800 | 63700 | 66 |
| 214 | 20230905 | 150800 | 17186472100 | 63700 | 63700 | 63800 | 63700 | 142 |
| 215 | 20230905 | 150700 | 17177423800 | 63700 | 63700 | 63800 | 63700 | 122 |
| 216 | 20230905 | 150600 | 17169643400 | 63700 | 63700 | 63800 | 63700 | 188 |
| 217 | 20230905 | 150500 | 17157658600 | 63700 | 64000 | 64000 | 63700 | 1029 |
| 218 | 20230905 | 150400 | 17091927300 | 63900 | 63800 | 64000 | 63800 | 182 |
| 219 | 20230905 | 150300 | 17080299500 | 63800 | 63700 | 63900 | 63700 | 655 |
| 220 | 20230905 | 150200 | 17038493900 | 63700 | 63700 | 63800 | 63700 | 101 |
| 221 | 20230905 | 150100 | 17032059600 | 63700 | 63700 | 63800 | 63700 | 914 |
| 222 | 20230905 | 150000 | 16973805300 | 63800 | 63900 | 63900 | 63800 | 686 |
| 223 | 20230905 | 145900 | 16929996100 | 63900 | 63900 | 64000 | 63900 | 203 |
| 224 | 20230905 | 145800 | 16917022400 | 64000 | 63900 | 64000 | 63900 | 173 |
| 225 | 20230905 | 145700 | 16905964700 | 63900 | 63800 | 63900 | 63800 | 477 |
| 226 | 20230905 | 145600 | 16875491500 | 63900 | 63900 | 64000 | 63800 | 1207 |
| 227 | 20230905 | 145500 | 16798359400 | 63900 | 64000 | 64000 | 63900 | 381 |
| 228 | 20230905 | 145400 | 16774010300 | 63900 | 64000 | 64000 | 63900 | 313 |
| 229 | 20230905 | 145300 | 16753985300 | 63900 | 63900 | 64000 | 63900 | 82 |
| 230 | 20230905 | 145200 | 16748744800 | 64000 | 63900 | 64000 | 63900 | 249 |
| 231 | 20230905 | 145100 | 16732827700 | 64000 | 63900 | 64000 | 63900 | 456 |
| 232 | 20230905 | 145000 | 16703645800 | 63900 | 64000 | 64100 | 63900 | 992 |
| 233 | 20230905 | 144900 | 16640193500 | 64100 | 64000 | 64100 | 64000 | 95 |
| 234 | 20230905 | 144800 | 16634109400 | 64100 | 64000 | 64100 | 63900 | 448 |
| 235 | 20230905 | 144700 | 16605439500 | 64000 | 64000 | 64100 | 63900 | 1094 |
| 236 | 20230905 | 144600 | 16535446000 | 64000 | 64000 | 64000 | 63800 | 395 |
| 237 | 20230905 | 144500 | 16510175800 | 63900 | 63700 | 63900 | 63700 | 1253 |
| 238 | 20230905 | 144400 | 16430168300 | 63600 | 63700 | 63800 | 63600 | 1492 |
| 239 | 20230905 | 144300 | 16335147000 | 63600 | 63800 | 63800 | 63600 | 1092 |
| 240 | 20230905 | 144200 | 16265587400 | 63800 | 63600 | 63800 | 63500 | 2156 |
| 241 | 20230905 | 144100 | 16128385500 | 63600 | 63700 | 63700 | 63600 | 329 |
| 242 | 20230905 | 144000 | 16107435700 | 63600 | 63700 | 63700 | 63600 | 91 |
| 243 | 20230905 | 143900 | 16101647600 | 63700 | 63700 | 63700 | 63600 | 92 |
| 244 | 20230905 | 143800 | 16095793100 | 63700 | 63700 | 63700 | 63600 | 257 |
| 245 | 20230905 | 143700 | 16079427900 | 63600 | 63600 | 63700 | 63600 | 148 |
| 246 | 20230905 | 143600 | 16070010800 | 63600 | 63600 | 63700 | 63600 | 85 |
| 247 | 20230905 | 143500 | 16064604000 | 63700 | 63600 | 63700 | 63600 | 101 |
| 248 | 20230905 | 143400 | 16058175900 | 63800 | 64000 | 64000 | 63600 | 1220 |
| 249 | 20230905 | 143300 | 15980368800 | 64000 | 64000 | 64000 | 63900 | 329 |
| 250 | 20230905 | 143200 | 15959326500 | 63900 | 64200 | 64200 | 63900 | 1184 |
| 251 | 20230905 | 143100 | 15883506700 | 64200 | 64000 | 64200 | 63900 | 1016 |
| 252 | 20230905 | 143000 | 15818462600 | 63900 | 64000 | 64100 | 63900 | 201 |
| 253 | 20230905 | 142900 | 15805600400 | 64200 | 63900 | 64200 | 63900 | 887 |
| 254 | 20230905 | 142800 | 15748810800 | 64000 | 63800 | 64000 | 63800 | 497 |
| 255 | 20230905 | 142700 | 15717077600 | 63800 | 64000 | 64000 | 63800 | 684 |
| 256 | 20230905 | 142600 | 15673408400 | 64000 | 64000 | 64200 | 63900 | 1006 |
| 257 | 20230905 | 142500 | 15609014200 | 64000 | 64100 | 64200 | 64000 | 998 |
| 258 | 20230905 | 142400 | 15545045900 | 64100 | 63900 | 64100 | 63800 | 1672 |
| 259 | 20230905 | 142300 | 15438103200 | 64000 | 63700 | 64000 | 63600 | 1530 |
| 260 | 20230905 | 142200 | 15340462200 | 63700 | 63600 | 63700 | 63500 | 296 |
| 261 | 20230905 | 142100 | 15321641500 | 63600 | 63800 | 63900 | 63600 | 1750 |
| 262 | 20230905 | 142000 | 15210090900 | 63700 | 63400 | 63700 | 63400 | 614 |
| 263 | 20230905 | 141900 | 15171055600 | 63500 | 63500 | 63500 | 63400 | 110 |
| 264 | 20230905 | 141800 | 15164078500 | 63400 | 63400 | 63500 | 63400 | 91 |
| 265 | 20230905 | 141700 | 15158308600 | 63400 | 63500 | 63500 | 63400 | 237 |
| 266 | 20230905 | 141600 | 15143273300 | 63500 | 63300 | 63500 | 63300 | 436 |
| 267 | 20230905 | 141500 | 15115631100 | 63300 | 63200 | 63400 | 63200 | 338 |
| 268 | 20230905 | 141400 | 15094224700 | 63200 | 63500 | 63500 | 63200 | 2440 |
| 269 | 20230905 | 141300 | 14939518200 | 63600 | 63500 | 63600 | 63400 | 161 |
| 270 | 20230905 | 141200 | 14929286800 | 63500 | 63400 | 63500 | 63300 | 321 |
| 271 | 20230905 | 141100 | 14908922500 | 63300 | 63300 | 63400 | 63300 | 172 |
| 272 | 20230905 | 141000 | 14898028900 | 63300 | 63300 | 63400 | 63300 | 28 |
| 273 | 20230905 | 140900 | 14896256100 | 63300 | 63200 | 63300 | 63200 | 271 |
| 274 | 20230905 | 140800 | 14879108100 | 63200 | 63200 | 63300 | 63200 | 79 |
| 275 | 20230905 | 140700 | 14874114700 | 63300 | 63200 | 63300 | 63200 | 344 |
| 276 | 20230905 | 140600 | 14852356200 | 63200 | 63200 | 63300 | 63200 | 27 |
| 277 | 20230905 | 140500 | 14850648700 | 63200 | 63300 | 63300 | 63200 | 130 |
| 278 | 20230905 | 140400 | 14842429600 | 63200 | 63200 | 63300 | 63200 | 132 |
| 279 | 20230905 | 140300 | 14834086800 | 63200 | 63200 | 63300 | 63200 | 88 |
| 280 | 20230905 | 140200 | 14828524700 | 63200 | 63100 | 63200 | 63100 | 236 |
| 281 | 20230905 | 140100 | 14813618700 | 63100 | 63100 | 63200 | 63100 | 139 |
| 282 | 20230905 | 140000 | 14804836100 | 63100 | 63100 | 63200 | 63100 | 122 |
| 283 | 20230905 | 135900 | 14797136600 | 63100 | 63300 | 63300 | 63000 | 522 |
| 284 | 20230905 | 135800 | 14764188000 | 63200 | 63300 | 63400 | 63200 | 403 |
| 285 | 20230905 | 135700 | 14738695000 | 63400 | 63400 | 63400 | 63300 | 152 |
| 286 | 20230905 | 135600 | 14729060800 | 63400 | 63400 | 63500 | 63400 | 290 |
| 287 | 20230905 | 135500 | 14710674300 | 63400 | 63500 | 63500 | 63400 | 108 |
| 288 | 20230905 | 135400 | 14703819200 | 63500 | 63300 | 63500 | 63300 | 162 |
| 289 | 20230905 | 135300 | 14693548200 | 63400 | 63400 | 63500 | 63300 | 348 |
| 290 | 20230905 | 135200 | 14671485500 | 63500 | 63600 | 63600 | 63400 | 449 |
| 291 | 20230905 | 135100 | 14642959500 | 63700 | 63800 | 63800 | 63600 | 1194 |
| 292 | 20230905 | 135000 | 14566882100 | 63700 | 63800 | 63800 | 63600 | 385 |
| 293 | 20230905 | 134900 | 14542362600 | 63700 | 63600 | 63800 | 63600 | 981 |
| 294 | 20230905 | 134800 | 14479915500 | 63600 | 63600 | 63600 | 63500 | 68 |
| 295 | 20230905 | 134700 | 14475593500 | 63400 | 63400 | 63600 | 63400 | 295 |
| 296 | 20230905 | 134600 | 14456867300 | 63500 | 63300 | 63500 | 63300 | 217 |
| 297 | 20230905 | 134500 | 14443110700 | 63300 | 63200 | 63300 | 63200 | 310 |
| 298 | 20230905 | 134400 | 14423493800 | 63200 | 63100 | 63300 | 63100 | 278 |
| 299 | 20230905 | 134300 | 14405933600 | 63100 | 63200 | 63300 | 63100 | 1182 |
| 300 | 20230905 | 134200 | 14331317300 | 63200 | 63300 | 63300 | 63200 | 332 |
| 301 | 20230905 | 134100 | 14310330600 | 63200 | 63400 | 63400 | 63200 | 263 |
| 302 | 20230905 | 134000 | 14293691200 | 63300 | 63300 | 63400 | 63300 | 54 |
| 303 | 20230905 | 133900 | 14290272400 | 63300 | 63400 | 63400 | 63300 | 85 |
| 304 | 20230905 | 133800 | 14284888400 | 63300 | 63400 | 63400 | 63300 | 93 |
| 305 | 20230905 | 133700 | 14279000200 | 63400 | 63400 | 63400 | 63300 | 128 |
| 306 | 20230905 | 133600 | 14270894600 | 63400 | 63400 | 63400 | 63300 | 206 |
| 307 | 20230905 | 133500 | 14257854000 | 63300 | 63400 | 63500 | 63300 | 400 |
| 308 | 20230905 | 133400 | 14232493300 | 63400 | 63500 | 63500 | 63400 | 344 |
| 309 | 20230905 | 133300 | 14210653600 | 63400 | 63300 | 63500 | 63300 | 1261 |
| 310 | 20230905 | 133200 | 14130602100 | 63300 | 63100 | 63400 | 63100 | 480 |
| 311 | 20230905 | 133100 | 14100226100 | 63200 | 63100 | 63300 | 63100 | 132 |
| 312 | 20230905 | 133000 | 14091884000 | 63100 | 63100 | 63200 | 63100 | 55 |
| 313 | 20230905 | 132900 | 14088413400 | 63200 | 63000 | 63200 | 63000 | 315 |
| 314 | 20230905 | 132800 | 14068535900 | 63000 | 63000 | 63100 | 63000 | 115 |
| 315 | 20230905 | 132700 | 14061280900 | 63000 | 62800 | 63100 | 62800 | 429 |
| 316 | 20230905 | 132600 | 14034272800 | 62800 | 62800 | 62900 | 62800 | 119 |
| 317 | 20230905 | 132500 | 14026798600 | 62800 | 62800 | 62900 | 62800 | 132 |
| 318 | 20230905 | 132400 | 14018506400 | 62800 | 62800 | 62900 | 62800 | 168 |
| 319 | 20230905 | 132300 | 14007955900 | 62900 | 62900 | 62900 | 62800 | 169 |
| 320 | 20230905 | 132200 | 13997326800 | 62900 | 62900 | 63000 | 62900 | 92 |
| 321 | 20230905 | 132100 | 13991537300 | 62900 | 62900 | 63000 | 62900 | 79 |
| 322 | 20230905 | 132000 | 13986567000 | 62900 | 63100 | 63100 | 62900 | 384 |
| 323 | 20230905 | 131900 | 13962386600 | 63100 | 63100 | 63200 | 63100 | 171 |
| 324 | 20230905 | 131800 | 13951593600 | 63100 | 63100 | 63200 | 63100 | 287 |
| 325 | 20230905 | 131700 | 13933455900 | 63200 | 62700 | 63200 | 62700 | 1133 |
| 326 | 20230905 | 131600 | 13862092700 | 62700 | 62700 | 62800 | 62700 | 156 |
| 327 | 20230905 | 131500 | 13852297300 | 62700 | 62500 | 62700 | 62500 | 436 |
| 328 | 20230905 | 131400 | 13824967200 | 62600 | 62600 | 62600 | 62500 | 419 |
| 329 | 20230905 | 131300 | 13798741900 | 62600 | 62600 | 62600 | 62600 | 19 |
| 330 | 20230905 | 131200 | 13797552500 | 62600 | 62600 | 62700 | 62600 | 348 |
| 331 | 20230905 | 131100 | 13775765100 | 62600 | 62600 | 62600 | 62600 | 78 |
| 332 | 20230905 | 131000 | 13770882300 | 62600 | 62700 | 62700 | 62600 | 38 |
| 333 | 20230905 | 130900 | 13768503400 | 62600 | 62700 | 62700 | 62600 | 100 |
| 334 | 20230905 | 130800 | 13762240800 | 62600 | 62600 | 62700 | 62600 | 174 |
| 335 | 20230905 | 130700 | 13751345800 | 62600 | 62700 | 62700 | 62600 | 69 |
| 336 | 20230905 | 130600 | 13747025900 | 62600 | 62600 | 62600 | 62600 | 16 |
| 337 | 20230905 | 130500 | 13746024300 | 62600 | 62600 | 62700 | 62600 | 146 |
| 338 | 20230905 | 130400 | 13736882000 | 62600 | 62600 | 62700 | 62600 | 230 |
| 339 | 20230905 | 130300 | 13722462000 | 62600 | 62700 | 62700 | 62600 | 113 |
| 340 | 20230905 | 130200 | 13715386400 | 62700 | 62700 | 62800 | 62600 | 393 |
| 341 | 20230905 | 130100 | 13690744600 | 62600 | 62700 | 62700 | 62600 | 177 |
| 342 | 20230905 | 130000 | 13679653200 | 62700 | 62700 | 62800 | 62700 | 122 |
| 343 | 20230905 | 125900 | 13672003300 | 62700 | 62700 | 62800 | 62700 | 245 |
| 344 | 20230905 | 125800 | 13656630700 | 62700 | 62600 | 62700 | 62600 | 78 |
| 345 | 20230905 | 125700 | 13651742100 | 62600 | 62600 | 62600 | 62600 | 89 |
| 346 | 20230905 | 125600 | 13646170700 | 62600 | 62600 | 62700 | 62600 | 173 |
| 347 | 20230905 | 125500 | 13635326900 | 62600 | 62600 | 62700 | 62600 | 50 |
| 348 | 20230905 | 125400 | 13632194200 | 62600 | 62600 | 62700 | 62600 | 276 |
| 349 | 20230905 | 125300 | 13614903900 | 62600 | 62700 | 62800 | 62600 | 350 |
| 350 | 20230905 | 125200 | 13592969500 | 62700 | 62600 | 62700 | 62600 | 175 |
| 351 | 20230905 | 125100 | 13582002300 | 62600 | 62700 | 62700 | 62600 | 74 |
| 352 | 20230905 | 125000 | 13577363700 | 62700 | 62800 | 62800 | 62700 | 224 |
| 353 | 20230905 | 124900 | 13563302200 | 62800 | 62900 | 62900 | 62800 | 95 |
| 354 | 20230905 | 124800 | 13557331500 | 62800 | 62600 | 62800 | 62600 | 324 |
| 355 | 20230905 | 124700 | 13536989300 | 62600 | 62700 | 62700 | 62600 | 184 |
| 356 | 20230905 | 124600 | 13525454400 | 62700 | 62700 | 62700 | 62700 | 124 |
| 357 | 20230905 | 124500 | 13517679600 | 62800 | 62700 | 62800 | 62700 | 85 |
| 358 | 20230905 | 124400 | 13512347500 | 62700 | 62800 | 62800 | 62700 | 69 |
| 359 | 20230905 | 124300 | 13508020800 | 62800 | 62700 | 62800 | 62700 | 80 |
| 360 | 20230905 | 124200 | 13502998200 | 62800 | 62800 | 62900 | 62800 | 314 |
| 361 | 20230905 | 124100 | 13483265000 | 62800 | 62900 | 63000 | 62800 | 376 |
| 362 | 20230905 | 124000 | 13459618200 | 62900 | 62800 | 63000 | 62800 | 897 |
| 363 | 20230905 | 123900 | 13403144600 | 62800 | 62700 | 62800 | 62700 | 235 |
| 364 | 20230905 | 123800 | 13388387800 | 62700 | 62600 | 62700 | 62600 | 302 |
| 365 | 20230905 | 123700 | 13369454100 | 62600 | 62500 | 62600 | 62500 | 291 |
| 366 | 20230905 | 123600 | 13351243100 | 62500 | 62500 | 62500 | 62500 | 62 |
| 367 | 20230905 | 123500 | 13347368100 | 62500 | 62500 | 62600 | 62500 | 151 |
| 368 | 20230905 | 123400 | 13337928000 | 62500 | 62500 | 62500 | 62500 | 125 |
| 369 | 20230905 | 123300 | 13330115500 | 62500 | 62500 | 62500 | 62500 | 132 |
| 370 | 20230905 | 123200 | 13321865500 | 62500 | 62500 | 62600 | 62400 | 156 |
| 371 | 20230905 | 123100 | 13312115500 | 62500 | 62500 | 62500 | 62500 | 139 |
| 372 | 20230905 | 123000 | 13303428000 | 62500 | 62400 | 62600 | 62400 | 261 |
| 373 | 20230905 | 122900 | 13287122500 | 62400 | 62400 | 62500 | 62400 | 115 |
| 374 | 20230905 | 122800 | 13279943900 | 62400 | 62400 | 62400 | 62400 | 164 |
| 375 | 20230905 | 122700 | 13269710300 | 62400 | 62400 | 62500 | 62400 | 217 |
| 376 | 20230905 | 122600 | 13256159500 | 62500 | 62500 | 62500 | 62500 | 208 |
| 377 | 20230905 | 122500 | 13243159500 | 62600 | 62500 | 62600 | 62500 | 112 |
| 378 | 20230905 | 122400 | 13236155900 | 62500 | 62600 | 62600 | 62500 | 72 |
| 379 | 20230905 | 122300 | 13231654900 | 62600 | 62600 | 62600 | 62600 | 243 |
| 380 | 20230905 | 122200 | 13216443100 | 62600 | 62400 | 62700 | 62400 | 506 |
| 381 | 20230905 | 122100 | 13184805800 | 62500 | 62500 | 62500 | 62500 | 167 |
| 382 | 20230905 | 122000 | 13174368300 | 62500 | 62500 | 62600 | 62500 | 589 |
| 383 | 20230905 | 121900 | 13137535000 | 62400 | 62600 | 62600 | 62400 | 576 |
| 384 | 20230905 | 121800 | 13101535800 | 62600 | 62600 | 62600 | 62500 | 372 |
| 385 | 20230905 | 121700 | 13078251400 | 62600 | 62800 | 62800 | 62600 | 340 |
| 386 | 20230905 | 121600 | 13056919400 | 62800 | 62800 | 62900 | 62800 | 36 |
| 387 | 20230905 | 121500 | 13054658100 | 62800 | 62700 | 62900 | 62700 | 325 |
| 388 | 20230905 | 121400 | 13034263600 | 62600 | 62800 | 62800 | 62600 | 528 |
| 389 | 20230905 | 121300 | 13001155500 | 62700 | 62800 | 62800 | 62700 | 128 |
| 390 | 20230905 | 121200 | 12993120500 | 62800 | 63100 | 63200 | 62800 | 658 |
| 391 | 20230905 | 121100 | 12951717700 | 63100 | 63300 | 63300 | 63100 | 363 |
| 392 | 20230905 | 121000 | 12928780100 | 63300 | 63400 | 63400 | 63200 | 186 |
| 393 | 20230905 | 120900 | 12916990400 | 63500 | 63500 | 63500 | 63400 | 230 |
| 394 | 20230905 | 120800 | 12902395700 | 63400 | 63500 | 63500 | 63400 | 938 |
| 395 | 20230905 | 120700 | 12842836200 | 63400 | 63400 | 63500 | 63300 | 925 |
| 396 | 20230905 | 120600 | 12784167000 | 63400 | 63400 | 63500 | 63400 | 625 |
| 397 | 20230905 | 120500 | 12744521500 | 63300 | 63200 | 63400 | 63200 | 630 |
| 398 | 20230905 | 120400 | 12704630600 | 63200 | 63400 | 63500 | 63200 | 355 |
| 399 | 20230905 | 120300 | 12682124500 | 63400 | 63500 | 63500 | 63400 | 250 |
| 400 | 20230905 | 120200 | 12666255500 | 63500 | 63400 | 63600 | 63400 | 1235 |
| 401 | 20230905 | 120100 | 12587836700 | 63500 | 63400 | 63500 | 63300 | 833 |
| 402 | 20230905 | 120000 | 12535004500 | 63400 | 63400 | 63600 | 63300 | 287 |
| 403 | 20230905 | 115900 | 12516803800 | 63300 | 63400 | 63400 | 63300 | 440 |
| 404 | 20230905 | 115800 | 12488913700 | 63400 | 63200 | 63400 | 63200 | 480 |
| 405 | 20230905 | 115700 | 12458508100 | 63200 | 63200 | 63300 | 63000 | 1466 |
| 406 | 20230905 | 115600 | 12365861800 | 63100 | 63200 | 63200 | 63100 | 786 |
| 407 | 20230905 | 115500 | 12316191500 | 63200 | 62900 | 63300 | 62900 | 629 |
| 408 | 20230905 | 115400 | 12276507900 | 62900 | 63000 | 63000 | 62900 | 122 |
| 409 | 20230905 | 115300 | 12268829900 | 62900 | 63100 | 63100 | 62900 | 660 |
| 410 | 20230905 | 115200 | 12227249800 | 63100 | 63200 | 63200 | 63000 | 715 |
| 411 | 20230905 | 115100 | 12182130500 | 63200 | 63000 | 63200 | 63000 | 159 |
| 412 | 20230905 | 115000 | 12172092400 | 63000 | 63100 | 63200 | 63000 | 515 |
| 413 | 20230905 | 114900 | 12139569400 | 63200 | 63000 | 63200 | 62900 | 802 |
| 414 | 20230905 | 114800 | 12088946700 | 63000 | 62600 | 63000 | 62600 | 777 |
| 415 | 20230905 | 114700 | 12040118700 | 62700 | 62600 | 62900 | 62600 | 282 |
| 416 | 20230905 | 114600 | 12022433800 | 62600 | 62600 | 62800 | 62600 | 287 |
| 417 | 20230905 | 114500 | 12004427500 | 62700 | 62600 | 62700 | 62600 | 157 |
| 418 | 20230905 | 114400 | 11994593500 | 62700 | 62500 | 62700 | 62500 | 248 |
| 419 | 20230905 | 114300 | 11979071900 | 62500 | 62400 | 62600 | 62400 | 241 |
| 420 | 20230905 | 114200 | 11964014800 | 62400 | 62400 | 62500 | 62400 | 194 |
| 421 | 20230905 | 114100 | 11951896100 | 62500 | 62500 | 62500 | 62500 | 428 |
| 422 | 20230905 | 114000 | 11925146100 | 62500 | 62600 | 62600 | 62500 | 113 |
| 423 | 20230905 | 113900 | 11918081100 | 62500 | 62500 | 62600 | 62500 | 98 |
| 424 | 20230905 | 113800 | 11911953400 | 62500 | 62600 | 62600 | 62500 | 118 |
| 425 | 20230905 | 113700 | 11904576900 | 62500 | 62500 | 62600 | 62500 | 187 |
| 426 | 20230905 | 113600 | 11892881200 | 62500 | 62500 | 62600 | 62500 | 284 |
| 427 | 20230905 | 113500 | 11875110700 | 62500 | 62500 | 62600 | 62500 | 375 |
| 428 | 20230905 | 113400 | 11851660600 | 62500 | 62500 | 62600 | 62500 | 30 |
| 429 | 20230905 | 113300 | 11849785300 | 62500 | 62600 | 62600 | 62500 | 264 |
| 430 | 20230905 | 113200 | 11833259300 | 62600 | 62600 | 62700 | 62600 | 469 |
| 431 | 20230905 | 113100 | 11803871100 | 62600 | 62600 | 62600 | 62600 | 280 |
| 432 | 20230905 | 113000 | 11786343100 | 62600 | 62700 | 62700 | 62600 | 188 |
| 433 | 20230905 | 112900 | 11774557100 | 62700 | 62800 | 62800 | 62700 | 161 |
| 434 | 20230905 | 112800 | 11764459200 | 62800 | 62700 | 62800 | 62700 | 103 |
| 435 | 20230905 | 112700 | 11757994800 | 62700 | 62900 | 62900 | 62700 | 585 |
| 436 | 20230905 | 112600 | 11721268600 | 62900 | 63100 | 63100 | 62900 | 213 |
| 437 | 20230905 | 112500 | 11707850700 | 63100 | 63100 | 63100 | 63000 | 120 |
| 438 | 20230905 | 112400 | 11700282900 | 63100 | 62900 | 63100 | 62900 | 189 |
| 439 | 20230905 | 112300 | 11688373500 | 63000 | 63400 | 63400 | 62900 | 453 |
| 440 | 20230905 | 112200 | 11659783600 | 63200 | 62800 | 63700 | 62800 | 1140 |
| 441 | 20230905 | 112100 | 11587784800 | 62700 | 62600 | 62800 | 62500 | 432 |
| 442 | 20230905 | 112000 | 11560697400 | 62500 | 62400 | 62500 | 62300 | 705 |
| 443 | 20230905 | 111900 | 11516691400 | 62400 | 62500 | 62500 | 62400 | 1140 |
| 444 | 20230905 | 111800 | 11445511700 | 62500 | 62600 | 62600 | 62500 | 594 |
| 445 | 20230905 | 111700 | 11408327400 | 62600 | 62700 | 62700 | 62600 | 271 |
| 446 | 20230905 | 111600 | 11391351600 | 62700 | 62700 | 62800 | 62700 | 367 |
| 447 | 20230905 | 111500 | 11368340400 | 62600 | 62700 | 62700 | 62500 | 1646 |
| 448 | 20230905 | 111400 | 11265307000 | 62600 | 62600 | 62700 | 62600 | 277 |
| 449 | 20230905 | 111300 | 11247958900 | 62600 | 62600 | 62600 | 62500 | 437 |
| 450 | 20230905 | 111200 | 11220620800 | 62500 | 62800 | 62800 | 62500 | 758 |
| 451 | 20230905 | 111100 | 11173140300 | 62700 | 62800 | 62800 | 62700 | 864 |
| 452 | 20230905 | 111000 | 11118931800 | 62800 | 62900 | 62900 | 62800 | 489 |
| 453 | 20230905 | 110900 | 11088193800 | 63000 | 63000 | 63000 | 62900 | 877 |
| 454 | 20230905 | 110800 | 11032947900 | 63000 | 63400 | 63400 | 63000 | 1529 |
| 455 | 20230905 | 110700 | 10936382400 | 63200 | 63600 | 63600 | 63200 | 2159 |
| 456 | 20230905 | 110600 | 10799400700 | 63500 | 63600 | 63600 | 63500 | 604 |
| 457 | 20230905 | 110500 | 10760988000 | 63600 | 63900 | 63900 | 63600 | 820 |
| 458 | 20230905 | 110400 | 10708695000 | 63800 | 63900 | 63900 | 63800 | 400 |
| 459 | 20230905 | 110300 | 10683135800 | 63900 | 63900 | 64000 | 63900 | 129 |
| 460 | 20230905 | 110200 | 10674883900 | 63900 | 64200 | 64200 | 63900 | 494 |
| 461 | 20230905 | 110100 | 10643222800 | 64200 | 64100 | 64200 | 64100 | 789 |
| 462 | 20230905 | 110000 | 10592600300 | 64100 | 64100 | 64200 | 64100 | 403 |
| 463 | 20230905 | 105900 | 10566738100 | 64100 | 64200 | 64300 | 64100 | 1204 |
| 464 | 20230905 | 105800 | 10489442100 | 64200 | 64200 | 64200 | 64100 | 792 |
| 465 | 20230905 | 105700 | 10438599800 | 64200 | 64200 | 64200 | 64000 | 1030 |
| 466 | 20230905 | 105600 | 10372490900 | 64100 | 63800 | 64100 | 63700 | 2340 |
| 467 | 20230905 | 105500 | 10222877800 | 63900 | 63800 | 63900 | 63600 | 1961 |
| 468 | 20230905 | 105400 | 10097765700 | 63700 | 63800 | 63900 | 63700 | 2231 |
| 469 | 20230905 | 105300 | 9955366100 | 63700 | 63400 | 63900 | 63400 | 887 |
| 470 | 20230905 | 105200 | 9898832100 | 63500 | 63500 | 63600 | 63400 | 370 |
| 471 | 20230905 | 105100 | 9875340400 | 63500 | 63500 | 63600 | 63500 | 477 |
| 472 | 20230905 | 105000 | 9845027400 | 63500 | 63600 | 63700 | 63500 | 1653 |
| 473 | 20230905 | 104900 | 9739904700 | 63600 | 63400 | 63600 | 63400 | 1449 |
| 474 | 20230905 | 104800 | 9647786900 | 63400 | 63300 | 63500 | 63300 | 1016 |
| 475 | 20230905 | 104700 | 9583384300 | 63400 | 63400 | 63500 | 63300 | 3428 |
| 476 | 20230905 | 104600 | 9366129300 | 63500 | 63500 | 63600 | 63500 | 275 |
| 477 | 20230905 | 104500 | 9348666200 | 63500 | 63400 | 63600 | 63400 | 231 |
| 478 | 20230905 | 104400 | 9334011000 | 63400 | 63500 | 63600 | 63400 | 243 |
| 479 | 20230905 | 104300 | 9318578600 | 63500 | 63600 | 63600 | 63400 | 1134 |
| 480 | 20230905 | 104200 | 9246562100 | 63500 | 63500 | 63600 | 63400 | 75 |
| 481 | 20230905 | 104100 | 9241798800 | 63500 | 63500 | 63500 | 63400 | 530 |
| 482 | 20230905 | 104000 | 9208151900 | 63500 | 63400 | 63500 | 63400 | 1733 |
| 483 | 20230905 | 103900 | 9098278900 | 63500 | 63800 | 63900 | 63500 | 1117 |
| 484 | 20230905 | 103800 | 9027213900 | 63900 | 63800 | 63900 | 63800 | 189 |
| 485 | 20230905 | 103700 | 9015154400 | 63900 | 64300 | 64300 | 63800 | 474 |
| 486 | 20230905 | 103600 | 8984768700 | 64400 | 64200 | 64400 | 64200 | 851 |
| 487 | 20230905 | 103500 | 8930019800 | 64300 | 64100 | 64300 | 63900 | 1381 |
| 488 | 20230905 | 103400 | 8841428300 | 64000 | 63900 | 64200 | 63900 | 974 |
| 489 | 20230905 | 103300 | 8779077800 | 63900 | 63800 | 64000 | 63800 | 1247 |
| 490 | 20230905 | 103200 | 8699390500 | 63800 | 63700 | 63800 | 63600 | 2161 |
| 491 | 20230905 | 103100 | 8561686000 | 63700 | 63700 | 63700 | 63700 | 392 |
| 492 | 20230905 | 103000 | 8536715600 | 63700 | 63800 | 63800 | 63600 | 793 |
| 493 | 20230905 | 102900 | 8486198500 | 63900 | 63800 | 63900 | 63700 | 1529 |
| 494 | 20230905 | 102800 | 8388520000 | 63800 | 63600 | 63800 | 63500 | 474 |
| 495 | 20230905 | 102700 | 8358349300 | 63600 | 63600 | 63600 | 63500 | 194 |
| 496 | 20230905 | 102600 | 8346017600 | 63700 | 63600 | 63700 | 63600 | 229 |
| 497 | 20230905 | 102500 | 8331451900 | 63600 | 63600 | 63600 | 63400 | 1768 |
| 498 | 20230905 | 102400 | 8219222200 | 63600 | 63600 | 63700 | 63500 | 931 |
| 499 | 20230905 | 102300 | 8160021700 | 63600 | 63900 | 64000 | 63600 | 1943 |
| 500 | 20230905 | 102200 | 8035953500 | 64000 | 63900 | 64000 | 63900 | 574 |
| 501 | 20230905 | 102100 | 7999257600 | 63900 | 64100 | 64100 | 63900 | 1255 |
| 502 | 20230905 | 102000 | 7918948900 | 64100 | 64200 | 64200 | 64100 | 391 |
| 503 | 20230905 | 101900 | 7893879400 | 64100 | 64000 | 64200 | 64000 | 1037 |
| 504 | 20230905 | 101800 | 7827338300 | 64100 | 64200 | 64200 | 64100 | 857 |
| 505 | 20230905 | 101700 | 7772391800 | 64200 | 64400 | 64400 | 64200 | 1528 |
| 506 | 20230905 | 101600 | 7674199900 | 64400 | 64700 | 64900 | 64400 | 1994 |
| 507 | 20230905 | 101500 | 7545033600 | 64800 | 64600 | 64800 | 64500 | 1933 |
| 508 | 20230905 | 101400 | 7420040000 | 64500 | 64300 | 64500 | 64200 | 1017 |
| 509 | 20230905 | 101300 | 7354522700 | 64300 | 64100 | 64400 | 64100 | 1138 |
| 510 | 20230905 | 101200 | 7281431200 | 64100 | 64000 | 64100 | 63900 | 300 |
| 511 | 20230905 | 101100 | 7262238700 | 64000 | 63900 | 64100 | 63900 | 809 |
| 512 | 20230905 | 101000 | 7210455800 | 63800 | 63900 | 64000 | 63700 | 1577 |
| 513 | 20230905 | 100900 | 7109772800 | 64000 | 64100 | 64200 | 63900 | 1021 |
| 514 | 20230905 | 100800 | 7044397500 | 64200 | 64300 | 64300 | 64200 | 314 |
| 515 | 20230905 | 100700 | 7024238400 | 64300 | 64200 | 64300 | 64200 | 670 |
| 516 | 20230905 | 100600 | 6981217400 | 64200 | 64300 | 64300 | 64200 | 282 |
| 517 | 20230905 | 100500 | 6963112700 | 64200 | 64300 | 64400 | 64100 | 506 |
| 518 | 20230905 | 100400 | 6930612000 | 64300 | 64400 | 64600 | 64200 | 504 |
| 519 | 20230905 | 100300 | 6898171900 | 64600 | 64500 | 64600 | 64400 | 300 |
| 520 | 20230905 | 100200 | 6878821500 | 64500 | 64400 | 64800 | 64100 | 1803 |
| 521 | 20230905 | 100100 | 6762510600 | 64300 | 64100 | 64500 | 64000 | 617 |
| 522 | 20230905 | 100000 | 6722791100 | 64100 | 63900 | 64100 | 63900 | 596 |
| 523 | 20230905 | 095900 | 6684639100 | 63900 | 63900 | 63900 | 63900 | 459 |
| 524 | 20230905 | 095800 | 6655309000 | 63800 | 64000 | 64000 | 63700 | 713 |
| 525 | 20230905 | 095700 | 6609812000 | 64000 | 63700 | 64000 | 63700 | 388 |
| 526 | 20230905 | 095600 | 6585046600 | 63700 | 63600 | 63700 | 63600 | 833 |
| 527 | 20230905 | 095500 | 6532029100 | 63600 | 63900 | 64000 | 63600 | 1033 |
| 528 | 20230905 | 095400 | 6466169100 | 64000 | 64300 | 64500 | 64000 | 2194 |
| 529 | 20230905 | 095300 | 6325275200 | 64300 | 64600 | 64600 | 64300 | 1012 |
| 530 | 20230905 | 095200 | 6259998100 | 64600 | 64300 | 64600 | 64300 | 2641 |
| 531 | 20230905 | 095100 | 6089736000 | 64300 | 64800 | 64800 | 64100 | 2558 |
| 532 | 20230905 | 095000 | 5924739000 | 64700 | 64200 | 64900 | 64200 | 5348 |
| 533 | 20230905 | 094900 | 5578961600 | 64100 | 64100 | 64300 | 63900 | 2057 |
| 534 | 20230905 | 094800 | 5447196300 | 64100 | 64600 | 64600 | 64000 | 3710 |
| 535 | 20230905 | 094700 | 5208389600 | 64600 | 64400 | 64700 | 64300 | 4002 |
| 536 | 20230905 | 094600 | 4950440300 | 64400 | 63900 | 64400 | 63800 | 3332 |
| 537 | 20230905 | 094500 | 4736839600 | 63900 | 64100 | 64100 | 63700 | 3544 |
| 538 | 20230905 | 094400 | 4510459700 | 64000 | 63900 | 64000 | 63800 | 1728 |
| 539 | 20230905 | 094300 | 4399968400 | 64000 | 63300 | 64000 | 63300 | 5727 |
| 540 | 20230905 | 094200 | 4035033700 | 63300 | 63100 | 63500 | 63000 | 1044 |
| 541 | 20230905 | 094100 | 3968988100 | 63000 | 63100 | 63100 | 63000 | 473 |
| 542 | 20230905 | 094000 | 3939160500 | 63200 | 63100 | 63200 | 63100 | 132 |
| 543 | 20230905 | 093900 | 3930827900 | 63200 | 63400 | 63500 | 63100 | 588 |
| 544 | 20230905 | 093800 | 3893666000 | 63400 | 63600 | 63700 | 63400 | 575 |
| 545 | 20230905 | 093700 | 3857118300 | 63600 | 63500 | 63700 | 63500 | 618 |
| 546 | 20230905 | 093600 | 3817823400 | 63600 | 63900 | 63900 | 63500 | 1290 |
| 547 | 20230905 | 093500 | 3735694200 | 63900 | 63300 | 64100 | 63300 | 12711 |
| 548 | 20230905 | 093400 | 2925246800 | 63300 | 63100 | 63300 | 63100 | 2844 |
| 549 | 20230905 | 093300 | 2745450800 | 63000 | 62800 | 63000 | 62800 | 901 |
| 550 | 20230905 | 093200 | 2688741500 | 62700 | 62800 | 62900 | 62600 | 522 |
| 551 | 20230905 | 093100 | 2656008100 | 62900 | 62900 | 62900 | 62800 | 221 |
| 552 | 20230905 | 093000 | 2642110200 | 63000 | 62800 | 63100 | 62800 | 875 |
| 553 | 20230905 | 092900 | 2587007100 | 62800 | 62800 | 62900 | 62700 | 747 |
| 554 | 20230905 | 092800 | 2540044600 | 62800 | 62600 | 62800 | 62500 | 451 |
| 555 | 20230905 | 092700 | 2511807900 | 62600 | 62800 | 62800 | 62500 | 753 |
| 556 | 20230905 | 092600 | 2464644500 | 62800 | 62700 | 62900 | 62700 | 243 |
| 557 | 20230905 | 092500 | 2449392600 | 62700 | 62800 | 62900 | 62700 | 300 |
| 558 | 20230905 | 092400 | 2430552200 | 62900 | 62800 | 62900 | 62700 | 527 |
| 559 | 20230905 | 092300 | 2397440700 | 62800 | 62800 | 62900 | 62800 | 523 |
| 560 | 20230905 | 092200 | 2364593300 | 62700 | 62600 | 62800 | 62600 | 859 |
| 561 | 20230905 | 092100 | 2310752500 | 62600 | 62700 | 62800 | 62600 | 602 |
| 562 | 20230905 | 092000 | 2273028000 | 62700 | 62500 | 62700 | 62500 | 103 |
| 563 | 20230905 | 091900 | 2266579000 | 62600 | 62900 | 63000 | 62600 | 1041 |
| 564 | 20230905 | 091800 | 2201328300 | 63000 | 62900 | 63100 | 62700 | 1046 |
| 565 | 20230905 | 091700 | 2135458000 | 62900 | 62500 | 62900 | 62500 | 1455 |
| 566 | 20230905 | 091600 | 2044242800 | 62500 | 62900 | 63200 | 62500 | 2728 |
| 567 | 20230905 | 091500 | 1872951500 | 62900 | 63000 | 63300 | 62800 | 2686 |
| 568 | 20230905 | 091400 | 1703545900 | 63000 | 62900 | 63200 | 62900 | 4277 |
| 569 | 20230905 | 091300 | 1434032800 | 62900 | 62500 | 62900 | 62500 | 2334 |
| 570 | 20230905 | 091200 | 1287386400 | 62300 | 62500 | 62600 | 62300 | 579 |
| 571 | 20230905 | 091100 | 1251194800 | 62400 | 62300 | 62500 | 62300 | 679 |
| 572 | 20230905 | 091000 | 1208805200 | 62400 | 62400 | 62400 | 62300 | 196 |
| 573 | 20230905 | 090900 | 1196585200 | 62400 | 62300 | 62400 | 62300 | 1267 |
| 574 | 20230905 | 090800 | 1117631200 | 62300 | 62600 | 62600 | 62300 | 1339 |
| 575 | 20230905 | 090700 | 1034015600 | 62600 | 62100 | 62700 | 62100 | 2477 |
| 576 | 20230905 | 090600 | 879362200 | 62100 | 62100 | 62200 | 62000 | 814 |
| 577 | 20230905 | 090500 | 828832900 | 62100 | 61700 | 62100 | 61600 | 987 |
| 578 | 20230905 | 090400 | 767897200 | 61700 | 62200 | 62300 | 61700 | 1063 |
| 579 | 20230905 | 090300 | 701937900 | 62300 | 62500 | 62600 | 62100 | 1916 |
| 580 | 20230905 | 090200 | 582355900 | 62500 | 61900 | 62700 | 61800 | 4382 |
| 581 | 20230905 | 090100 | 309326000 | 61900 | 61100 | 61900 | 61100 | 3271 |
| 582 | 20230905 | 090000 | 108025800 | 61300 | 60900 | 61500 | 60900 | 1767 |