34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230906 | 183400 | 274909729400 | 132900 | 132900 | 132900 | 132900 | 16958 |
| 3 | 20230906 | 183300 | 274909729400 | 132900 | 132900 | 132900 | 132900 | 0 |
| 4 | 20230906 | 183200 | 274909729400 | 132900 | 132900 | 132900 | 132900 | 0 |
| 5 | 20230906 | 183100 | 274909729400 | 132900 | 132900 | 132900 | 132900 | 0 |
| 6 | 20230906 | 183000 | 274909729400 | 132900 | 132900 | 132900 | 132900 | 0 |
| 7 | 20230906 | 182900 | 274909729400 | 132900 | 132900 | 132900 | 132900 | 0 |
| 8 | 20230906 | 182800 | 274909729400 | 132900 | 132900 | 132900 | 132900 | 0 |
| 9 | 20230906 | 182700 | 274909729400 | 132900 | 132900 | 132900 | 132900 | 0 |
| 10 | 20230906 | 182600 | 274909729400 | 132900 | 132900 | 132900 | 132900 | 0 |
| 11 | 20230906 | 182500 | 274909729400 | 132900 | 132900 | 132900 | 132900 | 0 |
| 12 | 20230906 | 182400 | 274909729400 | 132900 | 132900 | 132900 | 132900 | 0 |
| 13 | 20230906 | 182300 | 274909729400 | 132900 | 132900 | 132900 | 132900 | 0 |
| 14 | 20230906 | 182200 | 274909729400 | 132900 | 132900 | 132900 | 132900 | 0 |
| 15 | 20230906 | 182100 | 274909729400 | 132900 | 132900 | 132900 | 132900 | 0 |
| 16 | 20230906 | 182000 | 274909729400 | 132900 | 132900 | 132900 | 132900 | 0 |
| 17 | 20230906 | 181900 | 274909729400 | 132900 | 132900 | 132900 | 132900 | 0 |
| 18 | 20230906 | 181800 | 274909729400 | 132900 | 132900 | 132900 | 132900 | 0 |
| 19 | 20230906 | 181700 | 274909729400 | 132900 | 132900 | 132900 | 132900 | 0 |
| 20 | 20230906 | 181600 | 274909729400 | 132900 | 132900 | 132900 | 132900 | 0 |
| 21 | 20230906 | 181500 | 274909729400 | 132900 | 132900 | 132900 | 132900 | 0 |
| 22 | 20230906 | 181400 | 274909729400 | 132900 | 132900 | 132900 | 132900 | 0 |
| 23 | 20230906 | 181300 | 274909729400 | 132900 | 132900 | 132900 | 132900 | 0 |
| 24 | 20230906 | 181200 | 274909729400 | 132900 | 132900 | 132900 | 132900 | 0 |
| 25 | 20230906 | 181100 | 274909729400 | 132900 | 132900 | 132900 | 132900 | 0 |
| 26 | 20230906 | 181000 | 274909729400 | 132900 | 132900 | 132900 | 132900 | 0 |
| 27 | 20230906 | 180900 | 274909729400 | 132900 | 132900 | 132900 | 132900 | 0 |
| 28 | 20230906 | 180800 | 274909729400 | 132900 | 132900 | 132900 | 132900 | 0 |
| 29 | 20230906 | 180700 | 274909729400 | 132900 | 132900 | 132900 | 132900 | 0 |
| 30 | 20230906 | 180600 | 274909729400 | 132900 | 132900 | 132900 | 132900 | 0 |
| 31 | 20230906 | 180500 | 274909729400 | 132900 | 132900 | 132900 | 132900 | 0 |
| 32 | 20230906 | 180400 | 274909729400 | 132900 | 132900 | 132900 | 132900 | 16958 |
| 33 | 20230906 | 180300 | 274909729400 | 132900 | 132900 | 132900 | 132900 | 0 |
| 34 | 20230906 | 180200 | 274909729400 | 132900 | 132900 | 132900 | 132900 | 0 |
| 35 | 20230906 | 180100 | 274909729400 | 132900 | 132900 | 132900 | 132900 | 0 |
| 36 | 20230906 | 180000 | 274909729400 | 132900 | 132900 | 132900 | 132900 | 0 |
| 37 | 20230906 | 175900 | 274909729400 | 132900 | 132900 | 132900 | 132900 | 0 |
| 38 | 20230906 | 175800 | 274909729400 | 132900 | 132900 | 132900 | 132900 | 0 |
| 39 | 20230906 | 175700 | 274909729400 | 132900 | 132900 | 132900 | 132900 | 0 |
| 40 | 20230906 | 175600 | 274909729400 | 132900 | 132900 | 132900 | 132900 | 0 |
| 41 | 20230906 | 175500 | 274909729400 | 132900 | 132900 | 132900 | 132900 | 0 |
| 42 | 20230906 | 175400 | 274909729400 | 132900 | 132900 | 132900 | 132900 | 0 |
| 43 | 20230906 | 175300 | 274909729400 | 132900 | 132900 | 132900 | 132900 | 0 |
| 44 | 20230906 | 175200 | 274909729400 | 132900 | 132900 | 132900 | 132900 | 0 |
| 45 | 20230906 | 175100 | 274909729400 | 132900 | 132900 | 132900 | 132900 | 0 |
| 46 | 20230906 | 175000 | 274909729400 | 132900 | 132900 | 132900 | 132900 | 0 |
| 47 | 20230906 | 174900 | 274909729400 | 132900 | 132900 | 132900 | 132900 | 0 |
| 48 | 20230906 | 174800 | 274909729400 | 132900 | 132900 | 132900 | 132900 | 0 |
| 49 | 20230906 | 174700 | 274909729400 | 132900 | 132900 | 132900 | 132900 | 0 |
| 50 | 20230906 | 174600 | 274909729400 | 132900 | 132900 | 132900 | 132900 | 0 |
| 51 | 20230906 | 174500 | 274909729400 | 132900 | 132900 | 132900 | 132900 | 0 |
| 52 | 20230906 | 174400 | 274909729400 | 132900 | 132900 | 132900 | 132900 | 0 |
| 53 | 20230906 | 174300 | 274909729400 | 132900 | 132900 | 132900 | 132900 | 0 |
| 54 | 20230906 | 174200 | 274909729400 | 132900 | 132900 | 132900 | 132900 | 0 |
| 55 | 20230906 | 174100 | 274909729400 | 132900 | 132900 | 132900 | 132900 | 0 |
| 56 | 20230906 | 174000 | 274909729400 | 132900 | 132900 | 132900 | 132900 | 0 |
| 57 | 20230906 | 173900 | 274909729400 | 132900 | 132900 | 132900 | 132900 | 0 |
| 58 | 20230906 | 173800 | 274909729400 | 132900 | 132900 | 132900 | 132900 | 0 |
| 59 | 20230906 | 173700 | 274909729400 | 132900 | 132900 | 132900 | 132900 | 0 |
| 60 | 20230906 | 173600 | 274909729400 | 132900 | 132900 | 132900 | 132900 | 0 |
| 61 | 20230906 | 173500 | 274909729400 | 132900 | 132900 | 132900 | 132900 | 0 |
| 62 | 20230906 | 173400 | 274909729400 | 132900 | 132900 | 132900 | 132900 | 16958 |
| 63 | 20230906 | 173300 | 274909729400 | 132900 | 132900 | 132900 | 132900 | 0 |
| 64 | 20230906 | 173200 | 274909729400 | 132900 | 132900 | 132900 | 132900 | 0 |
| 65 | 20230906 | 173100 | 274909729400 | 132900 | 132900 | 132900 | 132900 | 0 |
| 66 | 20230906 | 173000 | 274909729400 | 132900 | 132900 | 132900 | 132900 | 0 |
| 67 | 20230906 | 172900 | 274909729400 | 132900 | 132900 | 132900 | 132900 | 0 |
| 68 | 20230906 | 172800 | 274909729400 | 132900 | 132900 | 132900 | 132900 | 0 |
| 69 | 20230906 | 172700 | 274909729400 | 132900 | 132900 | 132900 | 132900 | 0 |
| 70 | 20230906 | 172600 | 274909729400 | 132900 | 132900 | 132900 | 132900 | 0 |
| 71 | 20230906 | 172500 | 274909729400 | 132900 | 132900 | 132900 | 132900 | 0 |
| 72 | 20230906 | 172400 | 274909729400 | 132900 | 132900 | 132900 | 132900 | 0 |
| 73 | 20230906 | 172300 | 274909729400 | 132900 | 132900 | 132900 | 132900 | 0 |
| 74 | 20230906 | 172200 | 274909729400 | 132900 | 132900 | 132900 | 132900 | 0 |
| 75 | 20230906 | 172100 | 274909729400 | 132900 | 132900 | 132900 | 132900 | 0 |
| 76 | 20230906 | 172000 | 274909729400 | 132900 | 132900 | 132900 | 132900 | 0 |
| 77 | 20230906 | 171900 | 274909729400 | 132900 | 132900 | 132900 | 132900 | 0 |
| 78 | 20230906 | 171800 | 274909729400 | 132900 | 132900 | 132900 | 132900 | 0 |
| 79 | 20230906 | 171700 | 274909729400 | 132900 | 132900 | 132900 | 132900 | 0 |
| 80 | 20230906 | 171600 | 274909729400 | 132900 | 132900 | 132900 | 132900 | 0 |
| 81 | 20230906 | 171500 | 274909729400 | 132900 | 132900 | 132900 | 132900 | 0 |
| 82 | 20230906 | 171400 | 274909729400 | 132900 | 132900 | 132900 | 132900 | 0 |
| 83 | 20230906 | 171300 | 274909729400 | 132900 | 132900 | 132900 | 132900 | 0 |
| 84 | 20230906 | 171200 | 274909729400 | 132900 | 132900 | 132900 | 132900 | 0 |
| 85 | 20230906 | 171100 | 274909729400 | 132900 | 132900 | 132900 | 132900 | 0 |
| 86 | 20230906 | 171000 | 274909729400 | 132900 | 132900 | 132900 | 132900 | 0 |
| 87 | 20230906 | 170900 | 274909729400 | 132900 | 132900 | 132900 | 132900 | 0 |
| 88 | 20230906 | 170800 | 274909729400 | 132900 | 132900 | 132900 | 132900 | 0 |
| 89 | 20230906 | 170700 | 274909729400 | 132900 | 132900 | 132900 | 132900 | 0 |
| 90 | 20230906 | 170600 | 274909729400 | 132900 | 132900 | 132900 | 132900 | 0 |
| 91 | 20230906 | 170500 | 274909729400 | 132900 | 132900 | 132900 | 132900 | 0 |
| 92 | 20230906 | 170400 | 274909729400 | 132900 | 132900 | 132900 | 132900 | 16958 |
| 93 | 20230906 | 170300 | 274909729400 | 132900 | 132900 | 132900 | 132900 | 0 |
| 94 | 20230906 | 170200 | 274909729400 | 132900 | 132900 | 132900 | 132900 | 0 |
| 95 | 20230906 | 170100 | 274909729400 | 132900 | 132900 | 132900 | 132900 | 0 |
| 96 | 20230906 | 170000 | 274909729400 | 132900 | 132900 | 132900 | 132900 | 0 |
| 97 | 20230906 | 165900 | 274909729400 | 132900 | 132900 | 132900 | 132900 | 0 |
| 98 | 20230906 | 165800 | 274909729400 | 132900 | 132900 | 132900 | 132900 | 0 |
| 99 | 20230906 | 165700 | 274909729400 | 132900 | 132900 | 132900 | 132900 | 0 |
| 100 | 20230906 | 165600 | 274909729400 | 132900 | 132900 | 132900 | 132900 | 0 |
| 101 | 20230906 | 165500 | 274909729400 | 132900 | 132900 | 132900 | 132900 | 0 |
| 102 | 20230906 | 165400 | 274909729400 | 132900 | 132900 | 132900 | 132900 | 0 |
| 103 | 20230906 | 165300 | 274909729400 | 132900 | 132900 | 132900 | 132900 | 0 |
| 104 | 20230906 | 165200 | 274909729400 | 132900 | 132900 | 132900 | 132900 | 0 |
| 105 | 20230906 | 165100 | 274909729400 | 132900 | 132900 | 132900 | 132900 | 0 |
| 106 | 20230906 | 165000 | 274909729400 | 132900 | 132900 | 132900 | 132900 | 0 |
| 107 | 20230906 | 164900 | 274909729400 | 132900 | 132900 | 132900 | 132900 | 0 |
| 108 | 20230906 | 164800 | 274909729400 | 132900 | 132900 | 132900 | 132900 | 0 |
| 109 | 20230906 | 164700 | 274909729400 | 132900 | 132900 | 132900 | 132900 | 0 |
| 110 | 20230906 | 164600 | 274909729400 | 132900 | 132900 | 132900 | 132900 | 0 |
| 111 | 20230906 | 164500 | 274909729400 | 132900 | 132900 | 132900 | 132900 | 0 |
| 112 | 20230906 | 164400 | 274909729400 | 132900 | 132900 | 132900 | 132900 | 0 |
| 113 | 20230906 | 164300 | 274909729400 | 132900 | 132900 | 132900 | 132900 | 0 |
| 114 | 20230906 | 164200 | 274909729400 | 132900 | 132900 | 132900 | 132900 | 0 |
| 115 | 20230906 | 164100 | 274909729400 | 132900 | 132900 | 132900 | 132900 | 0 |
| 116 | 20230906 | 164000 | 274909729400 | 132900 | 132900 | 132900 | 132900 | 0 |
| 117 | 20230906 | 163900 | 274909729400 | 132900 | 132900 | 132900 | 132900 | 0 |
| 118 | 20230906 | 163800 | 274909729400 | 132900 | 132900 | 132900 | 132900 | 0 |
| 119 | 20230906 | 163700 | 274909729400 | 132900 | 132900 | 132900 | 132900 | 0 |
| 120 | 20230906 | 163600 | 274909729400 | 132900 | 132900 | 132900 | 132900 | 0 |
| 121 | 20230906 | 163500 | 274909729400 | 132900 | 132900 | 132900 | 132900 | 0 |
| 122 | 20230906 | 163400 | 274909729400 | 132900 | 132900 | 132900 | 132900 | 16958 |
| 123 | 20230906 | 163300 | 274909729400 | 132900 | 132900 | 132900 | 132900 | 0 |
| 124 | 20230906 | 163200 | 274909729400 | 132900 | 132900 | 132900 | 132900 | 0 |
| 125 | 20230906 | 163100 | 274909729400 | 132900 | 132900 | 132900 | 132900 | 0 |
| 126 | 20230906 | 163000 | 274909729400 | 132900 | 132900 | 132900 | 132900 | 0 |
| 127 | 20230906 | 162900 | 274909729400 | 132900 | 132900 | 132900 | 132900 | 0 |
| 128 | 20230906 | 162800 | 274909729400 | 132900 | 132900 | 132900 | 132900 | 0 |
| 129 | 20230906 | 162700 | 274909729400 | 132900 | 132900 | 132900 | 132900 | 0 |
| 130 | 20230906 | 162600 | 274909729400 | 132900 | 132900 | 132900 | 132900 | 0 |
| 131 | 20230906 | 162500 | 274909729400 | 132900 | 132900 | 132900 | 132900 | 0 |
| 132 | 20230906 | 162400 | 274909729400 | 132900 | 132900 | 132900 | 132900 | 0 |
| 133 | 20230906 | 162300 | 274909729400 | 132900 | 132900 | 132900 | 132900 | 0 |
| 134 | 20230906 | 162200 | 274909729400 | 132900 | 132900 | 132900 | 132900 | 0 |
| 135 | 20230906 | 162100 | 274909729400 | 132900 | 132900 | 132900 | 132900 | 0 |
| 136 | 20230906 | 162000 | 274909729400 | 132900 | 132900 | 132900 | 132900 | 0 |
| 137 | 20230906 | 161900 | 274909729400 | 132900 | 132900 | 132900 | 132900 | 0 |
| 138 | 20230906 | 161800 | 274909729400 | 132900 | 132900 | 132900 | 132900 | 0 |
| 139 | 20230906 | 161700 | 274909729400 | 132900 | 132900 | 132900 | 132900 | 0 |
| 140 | 20230906 | 161600 | 274909729400 | 132900 | 132900 | 132900 | 132900 | 0 |
| 141 | 20230906 | 161500 | 274909729400 | 132900 | 132900 | 132900 | 132900 | 0 |
| 142 | 20230906 | 161400 | 274909729400 | 132900 | 132900 | 132900 | 132900 | 0 |
| 143 | 20230906 | 161300 | 274909729400 | 132900 | 132900 | 132900 | 132900 | 0 |
| 144 | 20230906 | 161200 | 274909729400 | 132900 | 132900 | 132900 | 132900 | 0 |
| 145 | 20230906 | 161100 | 274909729400 | 132900 | 132900 | 132900 | 132900 | 0 |
| 146 | 20230906 | 161000 | 274909729400 | 132900 | 132900 | 132900 | 132900 | 0 |
| 147 | 20230906 | 160900 | 274909729400 | 132900 | 132900 | 132900 | 132900 | 0 |
| 148 | 20230906 | 160800 | 274909729400 | 132900 | 132900 | 132900 | 132900 | 0 |
| 149 | 20230906 | 160700 | 274909729400 | 132900 | 132900 | 132900 | 132900 | 0 |
| 150 | 20230906 | 160600 | 274909729400 | 132900 | 132900 | 132900 | 132900 | 0 |
| 151 | 20230906 | 160500 | 274909729400 | 132900 | 132900 | 132900 | 132900 | 0 |
| 152 | 20230906 | 160400 | 274909729400 | 132900 | 132900 | 132900 | 132900 | 16958 |
| 153 | 20230906 | 160300 | 274909729400 | 132900 | 132900 | 132900 | 132900 | 0 |
| 154 | 20230906 | 160200 | 274909729400 | 132900 | 132900 | 132900 | 132900 | 0 |
| 155 | 20230906 | 160100 | 274909729400 | 132900 | 132900 | 132900 | 132900 | 0 |
| 156 | 20230906 | 160000 | 274909729400 | 132900 | 132900 | 132900 | 132900 | 0 |
| 157 | 20230906 | 155900 | 274909729400 | 132900 | 132900 | 132900 | 132900 | 0 |
| 158 | 20230906 | 155800 | 274909729400 | 132900 | 132900 | 132900 | 132900 | 0 |
| 159 | 20230906 | 155700 | 274909729400 | 132900 | 132900 | 132900 | 132900 | 0 |
| 160 | 20230906 | 155600 | 274909729400 | 132900 | 132900 | 132900 | 132900 | 0 |
| 161 | 20230906 | 155500 | 274909729400 | 132900 | 132900 | 132900 | 132900 | 0 |
| 162 | 20230906 | 155400 | 274909729400 | 132900 | 132900 | 132900 | 132900 | 0 |
| 163 | 20230906 | 155300 | 274909729400 | 132900 | 132900 | 132900 | 132900 | 0 |
| 164 | 20230906 | 155200 | 274909729400 | 132900 | 132900 | 132900 | 132900 | 0 |
| 165 | 20230906 | 155100 | 274909729400 | 132900 | 132900 | 132900 | 132900 | 0 |
| 166 | 20230906 | 155000 | 274909729400 | 132900 | 132900 | 132900 | 132900 | 0 |
| 167 | 20230906 | 154900 | 274909729400 | 132900 | 132900 | 132900 | 132900 | 0 |
| 168 | 20230906 | 154800 | 274909729400 | 132900 | 132900 | 132900 | 132900 | 0 |
| 169 | 20230906 | 154700 | 274909729400 | 132900 | 132900 | 132900 | 132900 | 0 |
| 170 | 20230906 | 154600 | 274909729400 | 132900 | 132900 | 132900 | 132900 | 0 |
| 171 | 20230906 | 154500 | 274909729400 | 132900 | 132900 | 132900 | 132900 | 0 |
| 172 | 20230906 | 154400 | 274909729400 | 132900 | 132900 | 132900 | 132900 | 0 |
| 173 | 20230906 | 154300 | 274909729400 | 132900 | 132900 | 132900 | 132900 | 0 |
| 174 | 20230906 | 154200 | 274909729400 | 132900 | 132900 | 132900 | 132900 | 0 |
| 175 | 20230906 | 154100 | 274909729400 | 132900 | 132900 | 132900 | 132900 | 0 |
| 176 | 20230906 | 154000 | 274909729400 | 132900 | 132900 | 132900 | 132900 | 0 |
| 177 | 20230906 | 153900 | 274909729400 | 132900 | 132900 | 132900 | 132900 | 0 |
| 178 | 20230906 | 153800 | 274909729400 | 132900 | 132900 | 132900 | 132900 | 0 |
| 179 | 20230906 | 153700 | 274909729400 | 132900 | 132900 | 132900 | 132900 | 0 |
| 180 | 20230906 | 153600 | 274909729400 | 132900 | 132900 | 132900 | 132900 | 0 |
| 181 | 20230906 | 153500 | 274909729400 | 132900 | 132900 | 132900 | 132900 | 0 |
| 182 | 20230906 | 153400 | 274909729400 | 132900 | 132900 | 132900 | 132900 | 16958 |
| 183 | 20230906 | 153300 | 274909729400 | 132900 | 132900 | 132900 | 132900 | 0 |
| 184 | 20230906 | 153200 | 274909729400 | 132900 | 132900 | 132900 | 132900 | 0 |
| 185 | 20230906 | 153100 | 274909729400 | 132900 | 132900 | 132900 | 132900 | 0 |
| 186 | 20230906 | 153000 | 274909729400 | 132900 | 132900 | 132900 | 132900 | 16958 |
| 187 | 20230906 | 152900 | 272656011200 | 132300 | 132300 | 132300 | 132300 | 0 |
| 188 | 20230906 | 152800 | 272656011200 | 132300 | 132300 | 132300 | 132300 | 0 |
| 189 | 20230906 | 152700 | 272656011200 | 132300 | 132300 | 132300 | 132300 | 0 |
| 190 | 20230906 | 152600 | 272656011200 | 132300 | 132300 | 132300 | 132300 | 0 |
| 191 | 20230906 | 152500 | 272656011200 | 132300 | 132300 | 132300 | 132300 | 0 |
| 192 | 20230906 | 152400 | 272656011200 | 132300 | 132300 | 132300 | 132300 | 0 |
| 193 | 20230906 | 152300 | 272656011200 | 132300 | 132300 | 132300 | 132300 | 0 |
| 194 | 20230906 | 152200 | 272656011200 | 132300 | 132300 | 132300 | 132300 | 0 |
| 195 | 20230906 | 152100 | 272656011200 | 132300 | 132300 | 132300 | 132300 | 0 |
| 196 | 20230906 | 152000 | 272656011200 | 132300 | 132300 | 132300 | 132300 | 0 |
| 197 | 20230906 | 151900 | 272656011200 | 132300 | 131800 | 132300 | 131800 | 3470 |
| 198 | 20230906 | 151800 | 272197610100 | 131800 | 131500 | 131900 | 131500 | 5155 |
| 199 | 20230906 | 151700 | 271518651500 | 131400 | 131400 | 131600 | 131400 | 3187 |
| 200 | 20230906 | 151600 | 271099532400 | 131400 | 131500 | 131600 | 131300 | 4637 |
| 201 | 20230906 | 151500 | 270490045100 | 131500 | 131600 | 131600 | 131500 | 3348 |
| 202 | 20230906 | 151400 | 270049629500 | 131600 | 131600 | 131800 | 131500 | 2182 |
| 203 | 20230906 | 151300 | 269762517800 | 131800 | 131900 | 131900 | 131600 | 3828 |
| 204 | 20230906 | 151200 | 269257873300 | 131900 | 131700 | 131900 | 131700 | 1986 |
| 205 | 20230906 | 151100 | 268996009200 | 131800 | 131500 | 131800 | 131400 | 2735 |
| 206 | 20230906 | 151000 | 268636198400 | 131500 | 131500 | 131600 | 131400 | 4237 |
| 207 | 20230906 | 150900 | 268079178000 | 131500 | 131400 | 131600 | 131400 | 5616 |
| 208 | 20230906 | 150800 | 267340987700 | 131500 | 131500 | 131500 | 131400 | 2673 |
| 209 | 20230906 | 150700 | 266989588600 | 131500 | 131500 | 131600 | 131400 | 3232 |
| 210 | 20230906 | 150600 | 266564565500 | 131500 | 131600 | 131700 | 131500 | 3539 |
| 211 | 20230906 | 150500 | 266098922300 | 131600 | 131800 | 131900 | 131600 | 2881 |
| 212 | 20230906 | 150400 | 265719483200 | 131800 | 131900 | 131900 | 131800 | 6346 |
| 213 | 20230906 | 150300 | 264883019400 | 131900 | 131900 | 132000 | 131800 | 2109 |
| 214 | 20230906 | 150200 | 264604839000 | 131900 | 132100 | 132100 | 131800 | 1925 |
| 215 | 20230906 | 150100 | 264350892000 | 132100 | 132300 | 132400 | 132100 | 1684 |
| 216 | 20230906 | 150000 | 264128209300 | 132300 | 132600 | 132600 | 132200 | 1716 |
| 217 | 20230906 | 145900 | 263901016400 | 132600 | 132700 | 132900 | 132400 | 7268 |
| 218 | 20230906 | 145800 | 262936810700 | 132600 | 132700 | 132800 | 132500 | 3503 |
| 219 | 20230906 | 145700 | 262472177600 | 132600 | 131800 | 132700 | 131700 | 4372 |
| 220 | 20230906 | 145600 | 261894451100 | 131800 | 131800 | 131900 | 131700 | 3142 |
| 221 | 20230906 | 145500 | 261480470000 | 131800 | 132200 | 132300 | 131700 | 3487 |
| 222 | 20230906 | 145400 | 261020490600 | 132300 | 132300 | 132400 | 132000 | 1789 |
| 223 | 20230906 | 145300 | 260783793800 | 132300 | 132300 | 132300 | 131600 | 5877 |
| 224 | 20230906 | 145200 | 260008646200 | 132100 | 132000 | 132300 | 132000 | 4537 |
| 225 | 20230906 | 145100 | 259408952000 | 132100 | 131700 | 132100 | 131600 | 4319 |
| 226 | 20230906 | 145000 | 258839831500 | 131600 | 131700 | 131800 | 131500 | 2482 |
| 227 | 20230906 | 144900 | 258513123800 | 131700 | 131600 | 131800 | 131500 | 3823 |
| 228 | 20230906 | 144800 | 258009943100 | 131700 | 131400 | 131800 | 131300 | 8570 |
| 229 | 20230906 | 144700 | 256882837200 | 131400 | 132300 | 132400 | 131400 | 14118 |
| 230 | 20230906 | 144600 | 255020549700 | 132400 | 132600 | 132700 | 132300 | 5162 |
| 231 | 20230906 | 144500 | 254336373300 | 132600 | 132700 | 132800 | 132600 | 1985 |
| 232 | 20230906 | 144400 | 254072998600 | 132700 | 132700 | 132800 | 132500 | 2213 |
| 233 | 20230906 | 144300 | 253779450000 | 132600 | 132700 | 132800 | 132500 | 4093 |
| 234 | 20230906 | 144200 | 253236277700 | 132700 | 132600 | 132800 | 132500 | 3051 |
| 235 | 20230906 | 144100 | 252831347900 | 132600 | 132400 | 132800 | 132300 | 6288 |
| 236 | 20230906 | 144000 | 251998377100 | 132500 | 132900 | 133000 | 132400 | 10645 |
| 237 | 20230906 | 143900 | 250586725800 | 132900 | 133200 | 133300 | 132900 | 7481 |
| 238 | 20230906 | 143800 | 249591280200 | 133300 | 133600 | 133600 | 133200 | 4738 |
| 239 | 20230906 | 143700 | 248958985000 | 133600 | 134100 | 134100 | 133600 | 8735 |
| 240 | 20230906 | 143600 | 247789382600 | 134100 | 134100 | 134100 | 134000 | 3529 |
| 241 | 20230906 | 143500 | 247316420300 | 134100 | 133900 | 134300 | 133800 | 4039 |
| 242 | 20230906 | 143400 | 246775246000 | 133900 | 134100 | 134100 | 133900 | 1868 |
| 243 | 20230906 | 143300 | 246525061500 | 134000 | 134100 | 134200 | 133900 | 3461 |
| 244 | 20230906 | 143200 | 246061246900 | 134100 | 134300 | 134300 | 134100 | 2756 |
| 245 | 20230906 | 143100 | 245691481400 | 134200 | 134100 | 134300 | 134100 | 1785 |
| 246 | 20230906 | 143000 | 245451900400 | 134100 | 134000 | 134200 | 134000 | 2581 |
| 247 | 20230906 | 142900 | 245105876400 | 134100 | 134100 | 134200 | 134000 | 1499 |
| 248 | 20230906 | 142800 | 244904922400 | 134000 | 134300 | 134300 | 134000 | 4741 |
| 249 | 20230906 | 142700 | 244269047100 | 134300 | 134600 | 134600 | 134300 | 1398 |
| 250 | 20230906 | 142600 | 244081134000 | 134500 | 134600 | 134600 | 134200 | 3787 |
| 251 | 20230906 | 142500 | 243572344000 | 134500 | 134700 | 134800 | 134500 | 1941 |
| 252 | 20230906 | 142400 | 243311116800 | 134700 | 134800 | 134800 | 134700 | 1024 |
| 253 | 20230906 | 142300 | 243173165400 | 134800 | 134900 | 134900 | 134700 | 491 |
| 254 | 20230906 | 142200 | 243106989500 | 134900 | 135000 | 135000 | 134800 | 2568 |
| 255 | 20230906 | 142100 | 242760569700 | 135000 | 134900 | 135000 | 134900 | 740 |
| 256 | 20230906 | 142000 | 242660692100 | 135000 | 134900 | 135000 | 134800 | 1519 |
| 257 | 20230906 | 141900 | 242455680100 | 134900 | 134500 | 134900 | 134500 | 2293 |
| 258 | 20230906 | 141800 | 242146801300 | 134500 | 134500 | 134600 | 134500 | 945 |
| 259 | 20230906 | 141700 | 242019681800 | 134500 | 134700 | 134700 | 134500 | 1197 |
| 260 | 20230906 | 141600 | 241858615500 | 134600 | 134700 | 134800 | 134500 | 2265 |
| 261 | 20230906 | 141500 | 241553648100 | 134800 | 135200 | 135200 | 134700 | 5146 |
| 262 | 20230906 | 141400 | 240859453100 | 135100 | 135000 | 135200 | 135000 | 1368 |
| 263 | 20230906 | 141300 | 240674657700 | 135000 | 135000 | 135100 | 134900 | 1796 |
| 264 | 20230906 | 141200 | 240432263700 | 134900 | 134800 | 135000 | 134800 | 1335 |
| 265 | 20230906 | 141100 | 240252231600 | 134800 | 134700 | 135100 | 134700 | 3097 |
| 266 | 20230906 | 141000 | 239834694000 | 134700 | 135600 | 135600 | 134700 | 5047 |
| 267 | 20230906 | 140900 | 239153042900 | 135300 | 135500 | 135600 | 135300 | 2014 |
| 268 | 20230906 | 140800 | 238880170500 | 135600 | 135300 | 135700 | 135200 | 2418 |
| 269 | 20230906 | 140700 | 238552792700 | 135400 | 135500 | 135600 | 135100 | 2682 |
| 270 | 20230906 | 140600 | 238189691700 | 135600 | 135900 | 136100 | 135500 | 3669 |
| 271 | 20230906 | 140500 | 237691429300 | 136000 | 136000 | 136100 | 135900 | 1300 |
| 272 | 20230906 | 140400 | 237514653500 | 135900 | 136200 | 136300 | 135900 | 2510 |
| 273 | 20230906 | 140300 | 237172987800 | 136400 | 136300 | 136400 | 136300 | 1368 |
| 274 | 20230906 | 140200 | 236986499400 | 136400 | 136400 | 136500 | 136300 | 4650 |
| 275 | 20230906 | 140100 | 236352149600 | 136300 | 136100 | 136400 | 136000 | 7013 |
| 276 | 20230906 | 140000 | 235396669100 | 136200 | 136000 | 136200 | 135900 | 3479 |
| 277 | 20230906 | 135900 | 234923395100 | 136000 | 135800 | 136000 | 135800 | 1176 |
| 278 | 20230906 | 135800 | 234763619400 | 135800 | 136100 | 136100 | 135800 | 2982 |
| 279 | 20230906 | 135700 | 234358219600 | 136100 | 136100 | 136200 | 136100 | 1084 |
| 280 | 20230906 | 135600 | 234210674800 | 136100 | 136100 | 136200 | 136100 | 2008 |
| 281 | 20230906 | 135500 | 233937313300 | 136100 | 136200 | 136300 | 136100 | 798 |
| 282 | 20230906 | 135400 | 233828659900 | 136200 | 136300 | 136300 | 136200 | 1466 |
| 283 | 20230906 | 135300 | 233628953200 | 136300 | 135900 | 136300 | 135800 | 5169 |
| 284 | 20230906 | 135200 | 232925583900 | 135900 | 136000 | 136100 | 135700 | 3221 |
| 285 | 20230906 | 135100 | 232487985500 | 136000 | 136200 | 136300 | 136000 | 3270 |
| 286 | 20230906 | 135000 | 232043010000 | 136200 | 136200 | 136300 | 136200 | 1741 |
| 287 | 20230906 | 134900 | 231805817400 | 136200 | 136300 | 136400 | 136200 | 2274 |
| 288 | 20230906 | 134800 | 231495900100 | 136300 | 136400 | 136400 | 136200 | 3857 |
| 289 | 20230906 | 134700 | 230970026000 | 136400 | 136300 | 136400 | 136200 | 1207 |
| 290 | 20230906 | 134600 | 230805490300 | 136200 | 136100 | 136400 | 136100 | 2699 |
| 291 | 20230906 | 134500 | 230437740700 | 136200 | 136100 | 136200 | 136000 | 1600 |
| 292 | 20230906 | 134400 | 230219861000 | 136000 | 136000 | 136200 | 135900 | 3089 |
| 293 | 20230906 | 134300 | 229799713500 | 136000 | 136300 | 136300 | 136000 | 4451 |
| 294 | 20230906 | 134200 | 229193820500 | 136300 | 136200 | 136400 | 136100 | 5009 |
| 295 | 20230906 | 134100 | 228511116600 | 136200 | 136000 | 136300 | 135900 | 7433 |
| 296 | 20230906 | 134000 | 227499708900 | 136000 | 135900 | 136000 | 135900 | 8024 |
| 297 | 20230906 | 133900 | 226408606000 | 135900 | 135500 | 136000 | 135400 | 9641 |
| 298 | 20230906 | 133800 | 225099482500 | 135500 | 135700 | 135700 | 135300 | 4870 |
| 299 | 20230906 | 133700 | 224439600100 | 135600 | 135600 | 135700 | 135500 | 1810 |
| 300 | 20230906 | 133600 | 224194077600 | 135600 | 135700 | 135700 | 135500 | 2382 |
| 301 | 20230906 | 133500 | 223871065000 | 135700 | 135700 | 135700 | 135600 | 1206 |
| 302 | 20230906 | 133400 | 223707492100 | 135700 | 135700 | 135900 | 135700 | 6009 |
| 303 | 20230906 | 133300 | 222891558200 | 135800 | 135700 | 135800 | 135600 | 3593 |
| 304 | 20230906 | 133200 | 222404073600 | 135700 | 135500 | 135700 | 135300 | 4026 |
| 305 | 20230906 | 133100 | 221858410300 | 135500 | 135700 | 135700 | 135500 | 2014 |
| 306 | 20230906 | 133000 | 221585295800 | 135700 | 135800 | 135800 | 135600 | 3347 |
| 307 | 20230906 | 132900 | 221131176600 | 135800 | 135800 | 135800 | 135600 | 3477 |
| 308 | 20230906 | 132800 | 220659221200 | 135800 | 134700 | 135800 | 134700 | 23897 |
| 309 | 20230906 | 132700 | 217427106200 | 134800 | 134800 | 134900 | 134700 | 591 |
| 310 | 20230906 | 132600 | 217347464500 | 134800 | 134900 | 134900 | 134700 | 877 |
| 311 | 20230906 | 132500 | 217229240700 | 134900 | 134900 | 135000 | 134800 | 1453 |
| 312 | 20230906 | 132400 | 217033219500 | 134900 | 134900 | 135000 | 134800 | 2947 |
| 313 | 20230906 | 132300 | 216635643600 | 134900 | 134700 | 134900 | 134600 | 3121 |
| 314 | 20230906 | 132200 | 216215035200 | 134600 | 134400 | 134700 | 134400 | 3270 |
| 315 | 20230906 | 132100 | 215775160200 | 134400 | 134400 | 134400 | 134300 | 1391 |
| 316 | 20230906 | 132000 | 215588215300 | 134400 | 134100 | 134400 | 134100 | 1035 |
| 317 | 20230906 | 131900 | 215449254600 | 134200 | 134000 | 134200 | 133900 | 1487 |
| 318 | 20230906 | 131800 | 215249935500 | 134000 | 133900 | 134000 | 133900 | 345 |
| 319 | 20230906 | 131700 | 215203713300 | 134000 | 133900 | 134000 | 133900 | 501 |
| 320 | 20230906 | 131600 | 215136607300 | 133900 | 133900 | 134000 | 133900 | 600 |
| 321 | 20230906 | 131500 | 215056227100 | 133900 | 133900 | 134000 | 133900 | 253 |
| 322 | 20230906 | 131400 | 215022337100 | 133900 | 133900 | 134000 | 133800 | 1156 |
| 323 | 20230906 | 131300 | 214867593000 | 133800 | 134000 | 134000 | 133800 | 1244 |
| 324 | 20230906 | 131200 | 214701018100 | 134000 | 133900 | 134000 | 133900 | 226 |
| 325 | 20230906 | 131100 | 214670743800 | 134000 | 134100 | 134200 | 133900 | 2004 |
| 326 | 20230906 | 131000 | 214402165200 | 134100 | 134100 | 134200 | 134100 | 1316 |
| 327 | 20230906 | 130900 | 214225689400 | 134100 | 134300 | 134400 | 134100 | 2209 |
| 328 | 20230906 | 130800 | 213929183400 | 134400 | 134300 | 134400 | 134300 | 374 |
| 329 | 20230906 | 130700 | 213878948300 | 134400 | 134300 | 134400 | 134200 | 1442 |
| 330 | 20230906 | 130600 | 213685259800 | 134300 | 134200 | 134400 | 134200 | 2655 |
| 331 | 20230906 | 130500 | 213328525400 | 134200 | 134300 | 134300 | 134200 | 1045 |
| 332 | 20230906 | 130400 | 213188200600 | 134200 | 134200 | 134300 | 134200 | 365 |
| 333 | 20230906 | 130300 | 213139203000 | 134200 | 134300 | 134400 | 134200 | 631 |
| 334 | 20230906 | 130200 | 213054466100 | 134300 | 134200 | 134300 | 134200 | 1133 |
| 335 | 20230906 | 130100 | 212902312400 | 134200 | 134100 | 134300 | 134100 | 1542 |
| 336 | 20230906 | 130000 | 212695370100 | 134200 | 134100 | 134200 | 134100 | 257 |
| 337 | 20230906 | 125900 | 212660897500 | 134100 | 134100 | 134200 | 134100 | 464 |
| 338 | 20230906 | 125800 | 212598652300 | 134100 | 133900 | 134200 | 133900 | 944 |
| 339 | 20230906 | 125700 | 212472144200 | 133900 | 133900 | 134000 | 133800 | 1649 |
| 340 | 20230906 | 125600 | 212251345000 | 134000 | 133900 | 134000 | 133800 | 1333 |
| 341 | 20230906 | 125500 | 212072839400 | 133900 | 133900 | 134000 | 133800 | 718 |
| 342 | 20230906 | 125400 | 211976717800 | 133900 | 133900 | 134000 | 133900 | 1105 |
| 343 | 20230906 | 125300 | 211828733600 | 134000 | 134100 | 134300 | 133900 | 3988 |
| 344 | 20230906 | 125200 | 211294202300 | 134100 | 134200 | 134200 | 134100 | 930 |
| 345 | 20230906 | 125100 | 211169420000 | 134200 | 134200 | 134300 | 134200 | 855 |
| 346 | 20230906 | 125000 | 211054646300 | 134300 | 134200 | 134300 | 134200 | 892 |
| 347 | 20230906 | 124900 | 210934870300 | 134200 | 134300 | 134400 | 134200 | 760 |
| 348 | 20230906 | 124800 | 210832813300 | 134300 | 134400 | 134400 | 134300 | 1347 |
| 349 | 20230906 | 124700 | 210651873000 | 134400 | 134500 | 134500 | 134300 | 955 |
| 350 | 20230906 | 124600 | 210523534200 | 134500 | 134500 | 134500 | 134400 | 1007 |
| 351 | 20230906 | 124500 | 210388130200 | 134400 | 134300 | 134500 | 134300 | 273 |
| 352 | 20230906 | 124400 | 210351431800 | 134300 | 134200 | 134500 | 134100 | 1237 |
| 353 | 20230906 | 124300 | 210185309400 | 134200 | 134300 | 134300 | 134100 | 941 |
| 354 | 20230906 | 124200 | 210059053600 | 134300 | 134400 | 134500 | 134200 | 939 |
| 355 | 20230906 | 124100 | 209932926000 | 134500 | 134500 | 134600 | 134300 | 780 |
| 356 | 20230906 | 124000 | 209828053600 | 134500 | 134500 | 134700 | 134400 | 981 |
| 357 | 20230906 | 123900 | 209696076200 | 134600 | 134300 | 134700 | 134300 | 1288 |
| 358 | 20230906 | 123800 | 209522692200 | 134400 | 134200 | 134500 | 134200 | 507 |
| 359 | 20230906 | 123700 | 209454547300 | 134200 | 134000 | 134400 | 134000 | 1666 |
| 360 | 20230906 | 123600 | 209231016100 | 134000 | 134000 | 134100 | 134000 | 1559 |
| 361 | 20230906 | 123500 | 209022096200 | 134000 | 134400 | 134400 | 134000 | 1785 |
| 362 | 20230906 | 123400 | 208782651500 | 134400 | 134500 | 134500 | 134200 | 1563 |
| 363 | 20230906 | 123300 | 208572644900 | 134500 | 134700 | 134700 | 134400 | 1548 |
| 364 | 20230906 | 123200 | 208364275200 | 134700 | 134800 | 134800 | 134700 | 1018 |
| 365 | 20230906 | 123100 | 208227137500 | 134800 | 134800 | 134900 | 134700 | 909 |
| 366 | 20230906 | 123000 | 208104587800 | 134900 | 135000 | 135000 | 134800 | 967 |
| 367 | 20230906 | 122900 | 207974146200 | 135000 | 135000 | 135100 | 134900 | 973 |
| 368 | 20230906 | 122800 | 207842803600 | 135100 | 134800 | 135200 | 134700 | 6789 |
| 369 | 20230906 | 122700 | 206926579700 | 134700 | 134500 | 134700 | 134400 | 1551 |
| 370 | 20230906 | 122600 | 206717845600 | 134400 | 134500 | 134600 | 134400 | 787 |
| 371 | 20230906 | 122500 | 206611992600 | 134500 | 134700 | 134800 | 134500 | 1277 |
| 372 | 20230906 | 122400 | 206440041300 | 134800 | 134600 | 134800 | 134600 | 541 |
| 373 | 20230906 | 122300 | 206367161500 | 134700 | 134800 | 134800 | 134600 | 923 |
| 374 | 20230906 | 122200 | 206242799900 | 134700 | 134800 | 134800 | 134500 | 1163 |
| 375 | 20230906 | 122100 | 206086127400 | 134800 | 134600 | 134800 | 134500 | 1014 |
| 376 | 20230906 | 122000 | 205949595500 | 134600 | 134300 | 134600 | 134300 | 3339 |
| 377 | 20230906 | 121900 | 205500648400 | 134300 | 134300 | 134400 | 134300 | 1250 |
| 378 | 20230906 | 121800 | 205332755600 | 134300 | 134300 | 134400 | 134300 | 646 |
| 379 | 20230906 | 121700 | 205245950600 | 134300 | 134400 | 134400 | 134300 | 305 |
| 380 | 20230906 | 121600 | 205204964400 | 134400 | 134300 | 134400 | 134300 | 790 |
| 381 | 20230906 | 121500 | 205098860200 | 134300 | 134300 | 134400 | 134300 | 552 |
| 382 | 20230906 | 121400 | 205024715500 | 134300 | 134400 | 134400 | 134300 | 726 |
| 383 | 20230906 | 121300 | 204927191700 | 134400 | 134300 | 134400 | 134300 | 511 |
| 384 | 20230906 | 121200 | 204858547100 | 134300 | 134100 | 134400 | 134000 | 1096 |
| 385 | 20230906 | 121100 | 204711454100 | 134100 | 134100 | 134100 | 134000 | 1632 |
| 386 | 20230906 | 121000 | 204492736300 | 134100 | 134000 | 134100 | 134000 | 1261 |
| 387 | 20230906 | 120900 | 204323709600 | 134000 | 134100 | 134200 | 134000 | 1743 |
| 388 | 20230906 | 120800 | 204090022100 | 134100 | 134300 | 134300 | 134100 | 1016 |
| 389 | 20230906 | 120700 | 203953675400 | 134300 | 134500 | 134600 | 134300 | 1241 |
| 390 | 20230906 | 120600 | 203786836300 | 134500 | 134600 | 134600 | 134500 | 983 |
| 391 | 20230906 | 120500 | 203654615200 | 134600 | 134600 | 134600 | 134500 | 983 |
| 392 | 20230906 | 120400 | 203522331700 | 134600 | 134600 | 134600 | 134500 | 436 |
| 393 | 20230906 | 120300 | 203463684500 | 134600 | 134600 | 134700 | 134500 | 524 |
| 394 | 20230906 | 120200 | 203393156800 | 134600 | 134700 | 134700 | 134500 | 1097 |
| 395 | 20230906 | 120100 | 203245495300 | 134700 | 134600 | 134700 | 134600 | 365 |
| 396 | 20230906 | 120000 | 203196354500 | 134600 | 134700 | 134800 | 134600 | 1025 |
| 397 | 20230906 | 115900 | 203058317100 | 134800 | 134800 | 134900 | 134700 | 627 |
| 398 | 20230906 | 115800 | 202973806000 | 134800 | 134900 | 135000 | 134800 | 524 |
| 399 | 20230906 | 115700 | 202903115000 | 134900 | 135000 | 135100 | 134900 | 1232 |
| 400 | 20230906 | 115600 | 202736782600 | 135100 | 135100 | 135100 | 135000 | 768 |
| 401 | 20230906 | 115500 | 202633069200 | 135000 | 135100 | 135200 | 135000 | 1710 |
| 402 | 20230906 | 115400 | 202402040800 | 135100 | 135100 | 135200 | 135100 | 475 |
| 403 | 20230906 | 115300 | 202337842100 | 135100 | 135100 | 135200 | 135000 | 1296 |
| 404 | 20230906 | 115200 | 202162749300 | 135100 | 135000 | 135200 | 134900 | 1905 |
| 405 | 20230906 | 115100 | 201905477500 | 135000 | 134900 | 135000 | 134800 | 2574 |
| 406 | 20230906 | 115000 | 201558159500 | 134900 | 135200 | 135200 | 134800 | 3045 |
| 407 | 20230906 | 114900 | 201146985200 | 135100 | 135300 | 135300 | 135100 | 1684 |
| 408 | 20230906 | 114800 | 200919323200 | 135200 | 135200 | 135300 | 135100 | 2503 |
| 409 | 20230906 | 114700 | 200580929500 | 135200 | 134900 | 135200 | 134800 | 5347 |
| 410 | 20230906 | 114600 | 199859182200 | 134900 | 134800 | 134900 | 134700 | 1059 |
| 411 | 20230906 | 114500 | 199716431000 | 134800 | 134700 | 134800 | 134700 | 863 |
| 412 | 20230906 | 114400 | 199600122700 | 134700 | 134800 | 135000 | 134700 | 2242 |
| 413 | 20230906 | 114300 | 199297658600 | 134900 | 134100 | 134900 | 134100 | 7964 |
| 414 | 20230906 | 114200 | 198226079900 | 134100 | 134100 | 134200 | 134100 | 353 |
| 415 | 20230906 | 114100 | 198178737100 | 134200 | 134100 | 134200 | 134100 | 1127 |
| 416 | 20230906 | 114000 | 198027581700 | 134100 | 134200 | 134300 | 134100 | 549 |
| 417 | 20230906 | 113900 | 197953915400 | 134100 | 134200 | 134300 | 134100 | 751 |
| 418 | 20230906 | 113800 | 197853108500 | 134200 | 134200 | 134300 | 134200 | 1557 |
| 419 | 20230906 | 113700 | 197644120900 | 134200 | 134300 | 134400 | 134200 | 506 |
| 420 | 20230906 | 113600 | 197576166400 | 134300 | 134300 | 134400 | 134300 | 602 |
| 421 | 20230906 | 113500 | 197495304600 | 134300 | 134300 | 134400 | 134300 | 1248 |
| 422 | 20230906 | 113400 | 197327658700 | 134300 | 134300 | 134400 | 134300 | 446 |
| 423 | 20230906 | 113300 | 197267754800 | 134400 | 134300 | 134400 | 134300 | 496 |
| 424 | 20230906 | 113200 | 197201134000 | 134400 | 134200 | 134400 | 134200 | 1017 |
| 425 | 20230906 | 113100 | 197064569200 | 134300 | 134200 | 134300 | 134200 | 365 |
| 426 | 20230906 | 113000 | 197015568700 | 134200 | 134300 | 134300 | 134200 | 679 |
| 427 | 20230906 | 112900 | 196924430900 | 134300 | 134400 | 134500 | 134300 | 1489 |
| 428 | 20230906 | 112800 | 196724338100 | 134400 | 134500 | 134600 | 134400 | 2165 |
| 429 | 20230906 | 112700 | 196433251200 | 134500 | 134500 | 134600 | 134400 | 1893 |
| 430 | 20230906 | 112600 | 196178669100 | 134500 | 134500 | 134500 | 134400 | 1322 |
| 431 | 20230906 | 112500 | 196000872500 | 134400 | 134300 | 134500 | 134300 | 2781 |
| 432 | 20230906 | 112400 | 195627146100 | 134300 | 134200 | 134300 | 134200 | 2127 |
| 433 | 20230906 | 112300 | 195341505900 | 134200 | 134300 | 134300 | 134200 | 748 |
| 434 | 20230906 | 112200 | 195241094700 | 134200 | 134200 | 134300 | 134100 | 1299 |
| 435 | 20230906 | 112100 | 195066737400 | 134200 | 133700 | 134300 | 133700 | 5934 |
| 436 | 20230906 | 112000 | 194271763600 | 133700 | 133700 | 133700 | 133600 | 773 |
| 437 | 20230906 | 111900 | 194168445400 | 133600 | 133700 | 133700 | 133500 | 1176 |
| 438 | 20230906 | 111800 | 194011375400 | 133700 | 133700 | 133800 | 133600 | 1583 |
| 439 | 20230906 | 111700 | 193799787900 | 133700 | 133600 | 133700 | 133500 | 488 |
| 440 | 20230906 | 111600 | 193734552000 | 133600 | 133500 | 133700 | 133400 | 1266 |
| 441 | 20230906 | 111500 | 193565473400 | 133500 | 133300 | 133500 | 133200 | 1185 |
| 442 | 20230906 | 111400 | 193407411200 | 133200 | 133200 | 133300 | 133100 | 2874 |
| 443 | 20230906 | 111300 | 193024659100 | 133200 | 133200 | 133200 | 133100 | 1622 |
| 444 | 20230906 | 111200 | 192808659500 | 133200 | 133100 | 133300 | 133100 | 1669 |
| 445 | 20230906 | 111100 | 192586444600 | 133200 | 132700 | 133200 | 132600 | 4710 |
| 446 | 20230906 | 111000 | 191961099500 | 132700 | 132800 | 132800 | 132600 | 3030 |
| 447 | 20230906 | 110900 | 191558978100 | 132800 | 132800 | 132900 | 132700 | 4997 |
| 448 | 20230906 | 110800 | 190895487200 | 132800 | 133400 | 133400 | 132800 | 11771 |
| 449 | 20230906 | 110700 | 189329452400 | 133300 | 133100 | 133400 | 133100 | 2987 |
| 450 | 20230906 | 110600 | 188931356500 | 133200 | 133400 | 133400 | 133100 | 4260 |
| 451 | 20230906 | 110500 | 188363680600 | 133400 | 133500 | 133600 | 133400 | 3246 |
| 452 | 20230906 | 110400 | 187930497400 | 133500 | 133500 | 133600 | 133400 | 1041 |
| 453 | 20230906 | 110300 | 187791516500 | 133500 | 133700 | 133700 | 133400 | 3429 |
| 454 | 20230906 | 110200 | 187333495600 | 133600 | 133700 | 133800 | 133600 | 1697 |
| 455 | 20230906 | 110100 | 187106616700 | 133700 | 133900 | 133900 | 133700 | 1933 |
| 456 | 20230906 | 110000 | 186848064000 | 133800 | 134000 | 134000 | 133800 | 2559 |
| 457 | 20230906 | 105900 | 186505414100 | 133900 | 134100 | 134100 | 133900 | 1560 |
| 458 | 20230906 | 105800 | 186296455600 | 134100 | 134000 | 134100 | 134000 | 1116 |
| 459 | 20230906 | 105700 | 186146889100 | 134100 | 134100 | 134200 | 134100 | 1044 |
| 460 | 20230906 | 105600 | 186006875200 | 134100 | 134300 | 134400 | 134100 | 1784 |
| 461 | 20230906 | 105500 | 185767334300 | 134300 | 134300 | 134400 | 134300 | 1783 |
| 462 | 20230906 | 105400 | 185527730900 | 134300 | 134300 | 134400 | 134300 | 1593 |
| 463 | 20230906 | 105300 | 185313756700 | 134400 | 134400 | 134400 | 134300 | 1315 |
| 464 | 20230906 | 105200 | 185137057600 | 134400 | 134200 | 134400 | 134100 | 943 |
| 465 | 20230906 | 105100 | 185010479200 | 134200 | 134000 | 134200 | 134000 | 1686 |
| 466 | 20230906 | 105000 | 184784448000 | 134000 | 134200 | 134400 | 134000 | 3020 |
| 467 | 20230906 | 104900 | 184379074000 | 134300 | 133900 | 134300 | 133900 | 2547 |
| 468 | 20230906 | 104800 | 184037443500 | 133900 | 133600 | 133900 | 133500 | 1566 |
| 469 | 20230906 | 104700 | 183827989200 | 133600 | 133400 | 133600 | 133300 | 2445 |
| 470 | 20230906 | 104600 | 183501745300 | 133300 | 133500 | 133500 | 133300 | 1974 |
| 471 | 20230906 | 104500 | 183238418700 | 133500 | 133500 | 133500 | 133400 | 1623 |
| 472 | 20230906 | 104400 | 183021856400 | 133500 | 133600 | 133700 | 133400 | 3719 |
| 473 | 20230906 | 104300 | 182525267600 | 133600 | 133700 | 133800 | 133500 | 3543 |
| 474 | 20230906 | 104200 | 182051976400 | 133700 | 134000 | 134100 | 133700 | 2943 |
| 475 | 20230906 | 104100 | 181657809700 | 134000 | 133900 | 134000 | 133800 | 2164 |
| 476 | 20230906 | 104000 | 181367872100 | 133900 | 133700 | 134000 | 133600 | 3250 |
| 477 | 20230906 | 103900 | 180932799900 | 133700 | 133600 | 133700 | 133600 | 1463 |
| 478 | 20230906 | 103800 | 180737232400 | 133700 | 133400 | 133700 | 133300 | 4984 |
| 479 | 20230906 | 103700 | 180071895500 | 133400 | 133500 | 133600 | 133400 | 3539 |
| 480 | 20230906 | 103600 | 179599595200 | 133600 | 133600 | 133700 | 133400 | 7701 |
| 481 | 20230906 | 103500 | 178571153100 | 133700 | 133800 | 133900 | 133600 | 6429 |
| 482 | 20230906 | 103400 | 177711712400 | 133900 | 134000 | 134100 | 133700 | 5773 |
| 483 | 20230906 | 103300 | 176939077200 | 133900 | 134600 | 134700 | 133900 | 9213 |
| 484 | 20230906 | 103200 | 175702909500 | 134600 | 134300 | 134700 | 134300 | 3362 |
| 485 | 20230906 | 103100 | 175250731200 | 134300 | 134100 | 134400 | 134000 | 4229 |
| 486 | 20230906 | 103000 | 174683369700 | 134100 | 134500 | 134500 | 134100 | 5874 |
| 487 | 20230906 | 102900 | 173894892400 | 134500 | 134500 | 134600 | 134300 | 5376 |
| 488 | 20230906 | 102800 | 173171802400 | 134500 | 134800 | 134800 | 134500 | 3675 |
| 489 | 20230906 | 102700 | 172677175000 | 134800 | 135100 | 135200 | 134700 | 6720 |
| 490 | 20230906 | 102600 | 171770003300 | 135100 | 135000 | 135200 | 135000 | 1072 |
| 491 | 20230906 | 102500 | 171625195000 | 135000 | 135000 | 135100 | 135000 | 1598 |
| 492 | 20230906 | 102400 | 171409416000 | 135000 | 135000 | 135100 | 134900 | 3120 |
| 493 | 20230906 | 102300 | 170988245000 | 135100 | 135000 | 135400 | 134900 | 3997 |
| 494 | 20230906 | 102200 | 170448523900 | 135100 | 135400 | 135500 | 135000 | 3388 |
| 495 | 20230906 | 102100 | 169990462400 | 135400 | 135800 | 135800 | 135300 | 2379 |
| 496 | 20230906 | 102000 | 169668200100 | 135400 | 135900 | 136000 | 135400 | 4078 |
| 497 | 20230906 | 101900 | 169115288600 | 136000 | 135100 | 136000 | 135100 | 1799 |
| 498 | 20230906 | 101800 | 168871350500 | 135300 | 135400 | 135500 | 135000 | 6861 |
| 499 | 20230906 | 101700 | 167943891700 | 135400 | 136100 | 136200 | 135400 | 6778 |
| 500 | 20230906 | 101600 | 167023381800 | 136200 | 136100 | 136300 | 136000 | 1574 |
| 501 | 20230906 | 101500 | 166809098900 | 136000 | 137000 | 137200 | 135700 | 15002 |
| 502 | 20230906 | 101400 | 164758668400 | 137000 | 136700 | 137000 | 136600 | 15360 |
| 503 | 20230906 | 101300 | 162656027800 | 136600 | 136400 | 136700 | 136300 | 7557 |
| 504 | 20230906 | 101200 | 161624196400 | 136400 | 136300 | 136500 | 136200 | 4361 |
| 505 | 20230906 | 101100 | 161029447100 | 136200 | 136000 | 136400 | 136000 | 5242 |
| 506 | 20230906 | 101000 | 160315420600 | 136000 | 135900 | 136300 | 135700 | 6140 |
| 507 | 20230906 | 100900 | 159480781200 | 135800 | 136300 | 136300 | 135500 | 4790 |
| 508 | 20230906 | 100800 | 158829571600 | 136300 | 136400 | 136500 | 136200 | 5898 |
| 509 | 20230906 | 100700 | 158025198600 | 136500 | 136400 | 136700 | 136300 | 5949 |
| 510 | 20230906 | 100600 | 157213032900 | 136400 | 136400 | 136600 | 136200 | 5470 |
| 511 | 20230906 | 100500 | 156467201800 | 136400 | 136600 | 136700 | 136300 | 6199 |
| 512 | 20230906 | 100400 | 155621065200 | 136700 | 136200 | 136700 | 136200 | 8028 |
| 513 | 20230906 | 100300 | 154524682700 | 136200 | 136100 | 136600 | 136000 | 13625 |
| 514 | 20230906 | 100200 | 152666256700 | 136100 | 135900 | 136100 | 135800 | 13328 |
| 515 | 20230906 | 100100 | 150854059800 | 135900 | 135400 | 135900 | 135300 | 6685 |
| 516 | 20230906 | 100000 | 149947879300 | 135300 | 135400 | 135400 | 135200 | 4011 |
| 517 | 20230906 | 095900 | 149404949100 | 135400 | 135200 | 135500 | 135100 | 2550 |
| 518 | 20230906 | 095800 | 149059867900 | 135200 | 135100 | 135300 | 135000 | 3424 |
| 519 | 20230906 | 095700 | 148597070400 | 135100 | 135500 | 135500 | 135000 | 5970 |
| 520 | 20230906 | 095600 | 147789759800 | 135500 | 135200 | 135600 | 135200 | 8832 |
| 521 | 20230906 | 095500 | 146593459800 | 135200 | 134500 | 135300 | 134500 | 9199 |
| 522 | 20230906 | 095400 | 145352584000 | 134500 | 134500 | 134600 | 134400 | 3027 |
| 523 | 20230906 | 095300 | 144945305100 | 134500 | 134000 | 134600 | 133900 | 3176 |
| 524 | 20230906 | 095200 | 144519129500 | 134000 | 134600 | 134600 | 134000 | 7647 |
| 525 | 20230906 | 095100 | 143492243800 | 134600 | 134200 | 134600 | 134100 | 6050 |
| 526 | 20230906 | 095000 | 142678705700 | 134200 | 134100 | 134200 | 133700 | 4628 |
| 527 | 20230906 | 094900 | 142058251400 | 133900 | 134300 | 134400 | 133500 | 17854 |
| 528 | 20230906 | 094800 | 139667296000 | 134300 | 134700 | 134800 | 134200 | 10005 |
| 529 | 20230906 | 094700 | 138320851700 | 134600 | 134700 | 134900 | 134500 | 7052 |
| 530 | 20230906 | 094600 | 137371021200 | 134800 | 134300 | 134800 | 134000 | 14750 |
| 531 | 20230906 | 094500 | 135388534200 | 134300 | 135500 | 135500 | 134300 | 19263 |
| 532 | 20230906 | 094400 | 132790666300 | 135500 | 135400 | 135600 | 135300 | 9136 |
| 533 | 20230906 | 094300 | 131553334400 | 135400 | 135500 | 135700 | 135100 | 15101 |
| 534 | 20230906 | 094200 | 129509596900 | 135600 | 136200 | 136300 | 135500 | 11929 |
| 535 | 20230906 | 094100 | 127888189500 | 136200 | 136400 | 136500 | 136100 | 8994 |
| 536 | 20230906 | 094000 | 126662300800 | 136300 | 136500 | 136600 | 136200 | 7805 |
| 537 | 20230906 | 093900 | 125597558700 | 136500 | 135800 | 136800 | 135700 | 15199 |
| 538 | 20230906 | 093800 | 123527287800 | 135700 | 136900 | 136900 | 135700 | 16224 |
| 539 | 20230906 | 093700 | 121314389300 | 136500 | 138000 | 138000 | 136300 | 31699 |
| 540 | 20230906 | 093600 | 116970035000 | 138000 | 137500 | 138000 | 137400 | 48036 |
| 541 | 20230906 | 093500 | 110348459500 | 137400 | 137600 | 137700 | 137100 | 20110 |
| 542 | 20230906 | 093400 | 107586840100 | 137600 | 136900 | 137700 | 136800 | 28566 |
| 543 | 20230906 | 093300 | 103662430200 | 136900 | 137300 | 137300 | 136800 | 22621 |
| 544 | 20230906 | 093200 | 100563741300 | 137300 | 137200 | 137900 | 137000 | 38524 |
| 545 | 20230906 | 093100 | 95267735900 | 137300 | 136900 | 137900 | 136700 | 52930 |
| 546 | 20230906 | 093000 | 87996902900 | 136900 | 134700 | 137000 | 134600 | 123552 |
| 547 | 20230906 | 092900 | 71220528200 | 134700 | 134400 | 134800 | 134300 | 20768 |
| 548 | 20230906 | 092800 | 68426726000 | 134500 | 134500 | 134500 | 134000 | 31072 |
| 549 | 20230906 | 092700 | 64250984600 | 134500 | 133100 | 134500 | 133000 | 32963 |
| 550 | 20230906 | 092600 | 59840343100 | 133100 | 133200 | 133400 | 132700 | 12041 |
| 551 | 20230906 | 092500 | 58237349600 | 133200 | 133000 | 133300 | 132800 | 6487 |
| 552 | 20230906 | 092400 | 57374237400 | 132900 | 132600 | 133100 | 132500 | 6633 |
| 553 | 20230906 | 092300 | 56492729700 | 132600 | 132100 | 132600 | 132000 | 4798 |
| 554 | 20230906 | 092200 | 55857911000 | 132100 | 132300 | 132400 | 132000 | 6605 |
| 555 | 20230906 | 092100 | 54984574300 | 132300 | 132300 | 132500 | 132100 | 5719 |
| 556 | 20230906 | 092000 | 54227613400 | 132200 | 131900 | 132300 | 131800 | 6414 |
| 557 | 20230906 | 091900 | 53381061300 | 131900 | 131900 | 131900 | 131500 | 3266 |
| 558 | 20230906 | 091800 | 52950501300 | 131600 | 131600 | 131900 | 131300 | 9357 |
| 559 | 20230906 | 091700 | 51719877200 | 131700 | 131600 | 132000 | 131300 | 9575 |
| 560 | 20230906 | 091600 | 50458606100 | 131600 | 131200 | 132300 | 131200 | 14052 |
| 561 | 20230906 | 091500 | 48608002600 | 131200 | 133400 | 133500 | 131200 | 19228 |
| 562 | 20230906 | 091400 | 46064130700 | 133500 | 133200 | 133500 | 132800 | 7819 |
| 563 | 20230906 | 091300 | 45022042100 | 133200 | 133000 | 133300 | 132800 | 13297 |
| 564 | 20230906 | 091200 | 43254258500 | 133000 | 133400 | 133900 | 132900 | 19274 |
| 565 | 20230906 | 091100 | 40681903800 | 133400 | 133600 | 133800 | 133000 | 22006 |
| 566 | 20230906 | 091000 | 37749015800 | 133600 | 134300 | 134400 | 133600 | 17240 |
| 567 | 20230906 | 090900 | 35437126700 | 134300 | 134900 | 135000 | 134100 | 32060 |
| 568 | 20230906 | 090800 | 31117276400 | 134700 | 133800 | 135000 | 133600 | 45527 |
| 569 | 20230906 | 090700 | 24995954400 | 133800 | 133300 | 134000 | 133200 | 25628 |
| 570 | 20230906 | 090600 | 21571271800 | 133300 | 133200 | 133400 | 132900 | 24109 |
| 571 | 20230906 | 090500 | 18359469200 | 133200 | 131700 | 133300 | 131400 | 38303 |
| 572 | 20230906 | 090400 | 13289288200 | 131500 | 130800 | 131700 | 130600 | 23478 |
| 573 | 20230906 | 090300 | 10209734000 | 130900 | 131200 | 131300 | 130800 | 19649 |
| 574 | 20230906 | 090200 | 7633804500 | 131300 | 131200 | 131800 | 131100 | 24447 |
| 575 | 20230906 | 090100 | 4421966200 | 131200 | 129900 | 131400 | 129500 | 21771 |
| 576 | 20230906 | 090000 | 1574333900 | 129800 | 128800 | 130000 | 128800 | 11964 |