34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230906 | 185100 | 13310537100 | 140300 | 140300 | 140300 | 140300 | 4071 |
| 3 | 20230906 | 185000 | 13310537100 | 140300 | 140300 | 140300 | 140300 | 0 |
| 4 | 20230906 | 184900 | 13310537100 | 140300 | 140300 | 140300 | 140300 | 0 |
| 5 | 20230906 | 184800 | 13310537100 | 140300 | 140300 | 140300 | 140300 | 0 |
| 6 | 20230906 | 184700 | 13310537100 | 140300 | 140300 | 140300 | 140300 | 0 |
| 7 | 20230906 | 184600 | 13310537100 | 140300 | 140300 | 140300 | 140300 | 0 |
| 8 | 20230906 | 184500 | 13310537100 | 140300 | 140300 | 140300 | 140300 | 0 |
| 9 | 20230906 | 184400 | 13310537100 | 140300 | 140300 | 140300 | 140300 | 0 |
| 10 | 20230906 | 184300 | 13310537100 | 140300 | 140300 | 140300 | 140300 | 0 |
| 11 | 20230906 | 184200 | 13310537100 | 140300 | 140300 | 140300 | 140300 | 0 |
| 12 | 20230906 | 184100 | 13310537100 | 140300 | 140300 | 140300 | 140300 | 0 |
| 13 | 20230906 | 184000 | 13310537100 | 140300 | 140300 | 140300 | 140300 | 0 |
| 14 | 20230906 | 183900 | 13310537100 | 140300 | 140300 | 140300 | 140300 | 0 |
| 15 | 20230906 | 183800 | 13310537100 | 140300 | 140300 | 140300 | 140300 | 0 |
| 16 | 20230906 | 183700 | 13310537100 | 140300 | 140300 | 140300 | 140300 | 0 |
| 17 | 20230906 | 183600 | 13310537100 | 140300 | 140300 | 140300 | 140300 | 0 |
| 18 | 20230906 | 183500 | 13310537100 | 140300 | 140300 | 140300 | 140300 | 0 |
| 19 | 20230906 | 183400 | 13310537100 | 140300 | 140300 | 140300 | 140300 | 0 |
| 20 | 20230906 | 183300 | 13310537100 | 140300 | 140300 | 140300 | 140300 | 0 |
| 21 | 20230906 | 183200 | 13310537100 | 140300 | 140300 | 140300 | 140300 | 0 |
| 22 | 20230906 | 183100 | 13310537100 | 140300 | 140300 | 140300 | 140300 | 0 |
| 23 | 20230906 | 183000 | 13310537100 | 140300 | 140300 | 140300 | 140300 | 0 |
| 24 | 20230906 | 182900 | 13310537100 | 140300 | 140300 | 140300 | 140300 | 0 |
| 25 | 20230906 | 182800 | 13310537100 | 140300 | 140300 | 140300 | 140300 | 0 |
| 26 | 20230906 | 182700 | 13310537100 | 140300 | 140300 | 140300 | 140300 | 0 |
| 27 | 20230906 | 182600 | 13310537100 | 140300 | 140300 | 140300 | 140300 | 0 |
| 28 | 20230906 | 182500 | 13310537100 | 140300 | 140300 | 140300 | 140300 | 0 |
| 29 | 20230906 | 182400 | 13310537100 | 140300 | 140300 | 140300 | 140300 | 0 |
| 30 | 20230906 | 182300 | 13310537100 | 140300 | 140300 | 140300 | 140300 | 0 |
| 31 | 20230906 | 182200 | 13310537100 | 140300 | 140300 | 140300 | 140300 | 0 |
| 32 | 20230906 | 182100 | 13310537100 | 140300 | 140300 | 140300 | 140300 | 4071 |
| 33 | 20230906 | 182000 | 13310537100 | 140300 | 140300 | 140300 | 140300 | 0 |
| 34 | 20230906 | 181900 | 13310537100 | 140300 | 140300 | 140300 | 140300 | 0 |
| 35 | 20230906 | 181800 | 13310537100 | 140300 | 140300 | 140300 | 140300 | 0 |
| 36 | 20230906 | 181700 | 13310537100 | 140300 | 140300 | 140300 | 140300 | 0 |
| 37 | 20230906 | 181600 | 13310537100 | 140300 | 140300 | 140300 | 140300 | 0 |
| 38 | 20230906 | 181500 | 13310537100 | 140300 | 140300 | 140300 | 140300 | 0 |
| 39 | 20230906 | 181400 | 13310537100 | 140300 | 140300 | 140300 | 140300 | 0 |
| 40 | 20230906 | 181300 | 13310537100 | 140300 | 140300 | 140300 | 140300 | 0 |
| 41 | 20230906 | 181200 | 13310537100 | 140300 | 140300 | 140300 | 140300 | 0 |
| 42 | 20230906 | 181100 | 13310537100 | 140300 | 140300 | 140300 | 140300 | 0 |
| 43 | 20230906 | 181000 | 13310537100 | 140300 | 140300 | 140300 | 140300 | 0 |
| 44 | 20230906 | 180900 | 13310537100 | 140300 | 140300 | 140300 | 140300 | 0 |
| 45 | 20230906 | 180800 | 13310537100 | 140300 | 140300 | 140300 | 140300 | 0 |
| 46 | 20230906 | 180700 | 13310537100 | 140300 | 140300 | 140300 | 140300 | 0 |
| 47 | 20230906 | 180600 | 13310537100 | 140300 | 140300 | 140300 | 140300 | 0 |
| 48 | 20230906 | 180500 | 13310537100 | 140300 | 140300 | 140300 | 140300 | 0 |
| 49 | 20230906 | 180400 | 13310537100 | 140300 | 140300 | 140300 | 140300 | 0 |
| 50 | 20230906 | 180300 | 13310537100 | 140300 | 140300 | 140300 | 140300 | 0 |
| 51 | 20230906 | 180200 | 13310537100 | 140300 | 140300 | 140300 | 140300 | 0 |
| 52 | 20230906 | 180100 | 13310537100 | 140300 | 140300 | 140300 | 140300 | 0 |
| 53 | 20230906 | 180000 | 13310537100 | 140300 | 140300 | 140300 | 140300 | 0 |
| 54 | 20230906 | 175900 | 13310537100 | 140300 | 140300 | 140300 | 140300 | 0 |
| 55 | 20230906 | 175800 | 13310537100 | 140300 | 140300 | 140300 | 140300 | 0 |
| 56 | 20230906 | 175700 | 13310537100 | 140300 | 140300 | 140300 | 140300 | 0 |
| 57 | 20230906 | 175600 | 13310537100 | 140300 | 140300 | 140300 | 140300 | 0 |
| 58 | 20230906 | 175500 | 13310537100 | 140300 | 140300 | 140300 | 140300 | 0 |
| 59 | 20230906 | 175400 | 13310537100 | 140300 | 140300 | 140300 | 140300 | 0 |
| 60 | 20230906 | 175300 | 13310537100 | 140300 | 140300 | 140300 | 140300 | 0 |
| 61 | 20230906 | 175200 | 13310537100 | 140300 | 140300 | 140300 | 140300 | 0 |
| 62 | 20230906 | 175100 | 13310537100 | 140300 | 140300 | 140300 | 140300 | 4071 |
| 63 | 20230906 | 175000 | 13310537100 | 140300 | 140300 | 140300 | 140300 | 0 |
| 64 | 20230906 | 174900 | 13310537100 | 140300 | 140300 | 140300 | 140300 | 0 |
| 65 | 20230906 | 174800 | 13310537100 | 140300 | 140300 | 140300 | 140300 | 0 |
| 66 | 20230906 | 174700 | 13310537100 | 140300 | 140300 | 140300 | 140300 | 0 |
| 67 | 20230906 | 174600 | 13310537100 | 140300 | 140300 | 140300 | 140300 | 0 |
| 68 | 20230906 | 174500 | 13310537100 | 140300 | 140300 | 140300 | 140300 | 0 |
| 69 | 20230906 | 174400 | 13310537100 | 140300 | 140300 | 140300 | 140300 | 0 |
| 70 | 20230906 | 174300 | 13310537100 | 140300 | 140300 | 140300 | 140300 | 0 |
| 71 | 20230906 | 174200 | 13310537100 | 140300 | 140300 | 140300 | 140300 | 0 |
| 72 | 20230906 | 174100 | 13310537100 | 140300 | 140300 | 140300 | 140300 | 0 |
| 73 | 20230906 | 174000 | 13310537100 | 140300 | 140300 | 140300 | 140300 | 0 |
| 74 | 20230906 | 173900 | 13310537100 | 140300 | 140300 | 140300 | 140300 | 0 |
| 75 | 20230906 | 173800 | 13310537100 | 140300 | 140300 | 140300 | 140300 | 0 |
| 76 | 20230906 | 173700 | 13310537100 | 140300 | 140300 | 140300 | 140300 | 0 |
| 77 | 20230906 | 173600 | 13310537100 | 140300 | 140300 | 140300 | 140300 | 0 |
| 78 | 20230906 | 173500 | 13310537100 | 140300 | 140300 | 140300 | 140300 | 0 |
| 79 | 20230906 | 173400 | 13310537100 | 140300 | 140300 | 140300 | 140300 | 0 |
| 80 | 20230906 | 173300 | 13310537100 | 140300 | 140300 | 140300 | 140300 | 0 |
| 81 | 20230906 | 173200 | 13310537100 | 140300 | 140300 | 140300 | 140300 | 0 |
| 82 | 20230906 | 173100 | 13310537100 | 140300 | 140300 | 140300 | 140300 | 0 |
| 83 | 20230906 | 173000 | 13310537100 | 140300 | 140300 | 140300 | 140300 | 0 |
| 84 | 20230906 | 172900 | 13310537100 | 140300 | 140300 | 140300 | 140300 | 0 |
| 85 | 20230906 | 172800 | 13310537100 | 140300 | 140300 | 140300 | 140300 | 0 |
| 86 | 20230906 | 172700 | 13310537100 | 140300 | 140300 | 140300 | 140300 | 0 |
| 87 | 20230906 | 172600 | 13310537100 | 140300 | 140300 | 140300 | 140300 | 0 |
| 88 | 20230906 | 172500 | 13310537100 | 140300 | 140300 | 140300 | 140300 | 0 |
| 89 | 20230906 | 172400 | 13310537100 | 140300 | 140300 | 140300 | 140300 | 0 |
| 90 | 20230906 | 172300 | 13310537100 | 140300 | 140300 | 140300 | 140300 | 0 |
| 91 | 20230906 | 172200 | 13310537100 | 140300 | 140300 | 140300 | 140300 | 0 |
| 92 | 20230906 | 172100 | 13310537100 | 140300 | 140300 | 140300 | 140300 | 4071 |
| 93 | 20230906 | 172000 | 13310537100 | 140300 | 140300 | 140300 | 140300 | 0 |
| 94 | 20230906 | 171900 | 13310537100 | 140300 | 140300 | 140300 | 140300 | 0 |
| 95 | 20230906 | 171800 | 13310537100 | 140300 | 140300 | 140300 | 140300 | 0 |
| 96 | 20230906 | 171700 | 13310537100 | 140300 | 140300 | 140300 | 140300 | 0 |
| 97 | 20230906 | 171600 | 13310537100 | 140300 | 140300 | 140300 | 140300 | 0 |
| 98 | 20230906 | 171500 | 13310537100 | 140300 | 140300 | 140300 | 140300 | 0 |
| 99 | 20230906 | 171400 | 13310537100 | 140300 | 140300 | 140300 | 140300 | 0 |
| 100 | 20230906 | 171300 | 13310537100 | 140300 | 140300 | 140300 | 140300 | 0 |
| 101 | 20230906 | 171200 | 13310537100 | 140300 | 140300 | 140300 | 140300 | 0 |
| 102 | 20230906 | 171100 | 13310537100 | 140300 | 140300 | 140300 | 140300 | 0 |
| 103 | 20230906 | 171000 | 13310537100 | 140300 | 140300 | 140300 | 140300 | 0 |
| 104 | 20230906 | 170900 | 13310537100 | 140300 | 140300 | 140300 | 140300 | 0 |
| 105 | 20230906 | 170800 | 13310537100 | 140300 | 140300 | 140300 | 140300 | 0 |
| 106 | 20230906 | 170700 | 13310537100 | 140300 | 140300 | 140300 | 140300 | 0 |
| 107 | 20230906 | 170600 | 13310537100 | 140300 | 140300 | 140300 | 140300 | 0 |
| 108 | 20230906 | 170500 | 13310537100 | 140300 | 140300 | 140300 | 140300 | 0 |
| 109 | 20230906 | 170400 | 13310537100 | 140300 | 140300 | 140300 | 140300 | 0 |
| 110 | 20230906 | 170300 | 13310537100 | 140300 | 140300 | 140300 | 140300 | 0 |
| 111 | 20230906 | 170200 | 13310537100 | 140300 | 140300 | 140300 | 140300 | 0 |
| 112 | 20230906 | 170100 | 13310537100 | 140300 | 140300 | 140300 | 140300 | 0 |
| 113 | 20230906 | 170000 | 13310537100 | 140300 | 140300 | 140300 | 140300 | 0 |
| 114 | 20230906 | 165900 | 13310537100 | 140300 | 140300 | 140300 | 140300 | 0 |
| 115 | 20230906 | 165800 | 13310537100 | 140300 | 140300 | 140300 | 140300 | 0 |
| 116 | 20230906 | 165700 | 13310537100 | 140300 | 140300 | 140300 | 140300 | 0 |
| 117 | 20230906 | 165600 | 13310537100 | 140300 | 140300 | 140300 | 140300 | 0 |
| 118 | 20230906 | 165500 | 13310537100 | 140300 | 140300 | 140300 | 140300 | 0 |
| 119 | 20230906 | 165400 | 13310537100 | 140300 | 140300 | 140300 | 140300 | 0 |
| 120 | 20230906 | 165300 | 13310537100 | 140300 | 140300 | 140300 | 140300 | 0 |
| 121 | 20230906 | 165200 | 13310537100 | 140300 | 140300 | 140300 | 140300 | 0 |
| 122 | 20230906 | 165100 | 13310537100 | 140300 | 140300 | 140300 | 140300 | 4071 |
| 123 | 20230906 | 165000 | 13310537100 | 140300 | 140300 | 140300 | 140300 | 0 |
| 124 | 20230906 | 164900 | 13310537100 | 140300 | 140300 | 140300 | 140300 | 0 |
| 125 | 20230906 | 164800 | 13310537100 | 140300 | 140300 | 140300 | 140300 | 0 |
| 126 | 20230906 | 164700 | 13310537100 | 140300 | 140300 | 140300 | 140300 | 0 |
| 127 | 20230906 | 164600 | 13310537100 | 140300 | 140300 | 140300 | 140300 | 0 |
| 128 | 20230906 | 164500 | 13310537100 | 140300 | 140300 | 140300 | 140300 | 0 |
| 129 | 20230906 | 164400 | 13310537100 | 140300 | 140300 | 140300 | 140300 | 0 |
| 130 | 20230906 | 164300 | 13310537100 | 140300 | 140300 | 140300 | 140300 | 0 |
| 131 | 20230906 | 164200 | 13310537100 | 140300 | 140300 | 140300 | 140300 | 0 |
| 132 | 20230906 | 164100 | 13310537100 | 140300 | 140300 | 140300 | 140300 | 0 |
| 133 | 20230906 | 164000 | 13310537100 | 140300 | 140300 | 140300 | 140300 | 0 |
| 134 | 20230906 | 163900 | 13310537100 | 140300 | 140300 | 140300 | 140300 | 0 |
| 135 | 20230906 | 163800 | 13310537100 | 140300 | 140300 | 140300 | 140300 | 0 |
| 136 | 20230906 | 163700 | 13310537100 | 140300 | 140300 | 140300 | 140300 | 0 |
| 137 | 20230906 | 163600 | 13310537100 | 140300 | 140300 | 140300 | 140300 | 0 |
| 138 | 20230906 | 163500 | 13310537100 | 140300 | 140300 | 140300 | 140300 | 0 |
| 139 | 20230906 | 163400 | 13310537100 | 140300 | 140300 | 140300 | 140300 | 0 |
| 140 | 20230906 | 163300 | 13310537100 | 140300 | 140300 | 140300 | 140300 | 0 |
| 141 | 20230906 | 163200 | 13310537100 | 140300 | 140300 | 140300 | 140300 | 0 |
| 142 | 20230906 | 163100 | 13310537100 | 140300 | 140300 | 140300 | 140300 | 0 |
| 143 | 20230906 | 163000 | 13310537100 | 140300 | 140300 | 140300 | 140300 | 0 |
| 144 | 20230906 | 162900 | 13310537100 | 140300 | 140300 | 140300 | 140300 | 0 |
| 145 | 20230906 | 162800 | 13310537100 | 140300 | 140300 | 140300 | 140300 | 0 |
| 146 | 20230906 | 162700 | 13310537100 | 140300 | 140300 | 140300 | 140300 | 0 |
| 147 | 20230906 | 162600 | 13310537100 | 140300 | 140300 | 140300 | 140300 | 0 |
| 148 | 20230906 | 162500 | 13310537100 | 140300 | 140300 | 140300 | 140300 | 0 |
| 149 | 20230906 | 162400 | 13310537100 | 140300 | 140300 | 140300 | 140300 | 0 |
| 150 | 20230906 | 162300 | 13310537100 | 140300 | 140300 | 140300 | 140300 | 0 |
| 151 | 20230906 | 162200 | 13310537100 | 140300 | 140300 | 140300 | 140300 | 0 |
| 152 | 20230906 | 162100 | 13310537100 | 140300 | 140300 | 140300 | 140300 | 4071 |
| 153 | 20230906 | 162000 | 13310537100 | 140300 | 140300 | 140300 | 140300 | 0 |
| 154 | 20230906 | 161900 | 13310537100 | 140300 | 140300 | 140300 | 140300 | 0 |
| 155 | 20230906 | 161800 | 13310537100 | 140300 | 140300 | 140300 | 140300 | 0 |
| 156 | 20230906 | 161700 | 13310537100 | 140300 | 140300 | 140300 | 140300 | 0 |
| 157 | 20230906 | 161600 | 13310537100 | 140300 | 140300 | 140300 | 140300 | 0 |
| 158 | 20230906 | 161500 | 13310537100 | 140300 | 140300 | 140300 | 140300 | 0 |
| 159 | 20230906 | 161400 | 13310537100 | 140300 | 140300 | 140300 | 140300 | 0 |
| 160 | 20230906 | 161300 | 13310537100 | 140300 | 140300 | 140300 | 140300 | 0 |
| 161 | 20230906 | 161200 | 13310537100 | 140300 | 140300 | 140300 | 140300 | 0 |
| 162 | 20230906 | 161100 | 13310537100 | 140300 | 140300 | 140300 | 140300 | 0 |
| 163 | 20230906 | 161000 | 13310537100 | 140300 | 140300 | 140300 | 140300 | 0 |
| 164 | 20230906 | 160900 | 13310537100 | 140300 | 140300 | 140300 | 140300 | 0 |
| 165 | 20230906 | 160800 | 13310537100 | 140300 | 140300 | 140300 | 140300 | 0 |
| 166 | 20230906 | 160700 | 13310537100 | 140300 | 140300 | 140300 | 140300 | 0 |
| 167 | 20230906 | 160600 | 13310537100 | 140300 | 140300 | 140300 | 140300 | 0 |
| 168 | 20230906 | 160500 | 13310537100 | 140300 | 140300 | 140300 | 140300 | 0 |
| 169 | 20230906 | 160400 | 13310537100 | 140300 | 140300 | 140300 | 140300 | 0 |
| 170 | 20230906 | 160300 | 13310537100 | 140300 | 140300 | 140300 | 140300 | 0 |
| 171 | 20230906 | 160200 | 13310537100 | 140300 | 140300 | 140300 | 140300 | 0 |
| 172 | 20230906 | 160100 | 13310537100 | 140300 | 140300 | 140300 | 140300 | 0 |
| 173 | 20230906 | 160000 | 13310537100 | 140300 | 140300 | 140300 | 140300 | 0 |
| 174 | 20230906 | 155900 | 13310537100 | 140300 | 140300 | 140300 | 140300 | 0 |
| 175 | 20230906 | 155800 | 13310537100 | 140300 | 140300 | 140300 | 140300 | 0 |
| 176 | 20230906 | 155700 | 13310537100 | 140300 | 140300 | 140300 | 140300 | 0 |
| 177 | 20230906 | 155600 | 13310537100 | 140300 | 140300 | 140300 | 140300 | 0 |
| 178 | 20230906 | 155500 | 13310537100 | 140300 | 140300 | 140300 | 140300 | 0 |
| 179 | 20230906 | 155400 | 13310537100 | 140300 | 140300 | 140300 | 140300 | 0 |
| 180 | 20230906 | 155300 | 13310537100 | 140300 | 140300 | 140300 | 140300 | 0 |
| 181 | 20230906 | 155200 | 13310537100 | 140300 | 140300 | 140300 | 140300 | 0 |
| 182 | 20230906 | 155100 | 13310537100 | 140300 | 140300 | 140300 | 140300 | 4071 |
| 183 | 20230906 | 155000 | 13310537100 | 140300 | 140300 | 140300 | 140300 | 0 |
| 184 | 20230906 | 154900 | 13310537100 | 140300 | 140300 | 140300 | 140300 | 0 |
| 185 | 20230906 | 154800 | 13310537100 | 140300 | 140300 | 140300 | 140300 | 0 |
| 186 | 20230906 | 154700 | 13310537100 | 140300 | 140300 | 140300 | 140300 | 0 |
| 187 | 20230906 | 154600 | 13310537100 | 140300 | 140300 | 140300 | 140300 | 0 |
| 188 | 20230906 | 154500 | 13310537100 | 140300 | 140300 | 140300 | 140300 | 0 |
| 189 | 20230906 | 154400 | 13310537100 | 140300 | 140300 | 140300 | 140300 | 0 |
| 190 | 20230906 | 154300 | 13310537100 | 140300 | 140300 | 140300 | 140300 | 0 |
| 191 | 20230906 | 154200 | 13310537100 | 140300 | 140300 | 140300 | 140300 | 0 |
| 192 | 20230906 | 154100 | 13310537100 | 140300 | 140300 | 140300 | 140300 | 0 |
| 193 | 20230906 | 154000 | 13310537100 | 140300 | 140300 | 140300 | 140300 | 0 |
| 194 | 20230906 | 153900 | 13310537100 | 140300 | 140300 | 140300 | 140300 | 0 |
| 195 | 20230906 | 153800 | 13310537100 | 140300 | 140300 | 140300 | 140300 | 0 |
| 196 | 20230906 | 153700 | 13310537100 | 140300 | 140300 | 140300 | 140300 | 0 |
| 197 | 20230906 | 153600 | 13310537100 | 140300 | 140300 | 140300 | 140300 | 0 |
| 198 | 20230906 | 153500 | 13310537100 | 140300 | 140300 | 140300 | 140300 | 0 |
| 199 | 20230906 | 153400 | 13310537100 | 140300 | 140300 | 140300 | 140300 | 0 |
| 200 | 20230906 | 153300 | 13310537100 | 140300 | 140300 | 140300 | 140300 | 0 |
| 201 | 20230906 | 153200 | 13310537100 | 140300 | 140300 | 140300 | 140300 | 0 |
| 202 | 20230906 | 153100 | 13310537100 | 140300 | 140300 | 140300 | 140300 | 0 |
| 203 | 20230906 | 153000 | 13310537100 | 140300 | 140300 | 140300 | 140300 | 4071 |
| 204 | 20230906 | 152900 | 12739375800 | 140100 | 140100 | 140100 | 140100 | 0 |
| 205 | 20230906 | 152800 | 12739375800 | 140100 | 140100 | 140100 | 140100 | 0 |
| 206 | 20230906 | 152700 | 12739375800 | 140100 | 140100 | 140100 | 140100 | 0 |
| 207 | 20230906 | 152600 | 12739375800 | 140100 | 140100 | 140100 | 140100 | 0 |
| 208 | 20230906 | 152500 | 12739375800 | 140100 | 140100 | 140100 | 140100 | 0 |
| 209 | 20230906 | 152400 | 12739375800 | 140100 | 140100 | 140100 | 140100 | 0 |
| 210 | 20230906 | 152300 | 12739375800 | 140100 | 140100 | 140100 | 140100 | 0 |
| 211 | 20230906 | 152200 | 12739375800 | 140100 | 140100 | 140100 | 140100 | 0 |
| 212 | 20230906 | 152100 | 12739375800 | 140100 | 140100 | 140100 | 140100 | 0 |
| 213 | 20230906 | 152000 | 12739375800 | 140100 | 140100 | 140100 | 140100 | 0 |
| 214 | 20230906 | 151900 | 12739375800 | 140100 | 140300 | 140300 | 140100 | 160 |
| 215 | 20230906 | 151800 | 12716949600 | 140300 | 140400 | 140400 | 140300 | 49 |
| 216 | 20230906 | 151700 | 12710074200 | 140300 | 140400 | 140400 | 140100 | 153 |
| 217 | 20230906 | 151600 | 12688602900 | 140300 | 140500 | 140500 | 140300 | 137 |
| 218 | 20230906 | 151500 | 12669366800 | 140400 | 140600 | 140700 | 140400 | 192 |
| 219 | 20230906 | 151400 | 12642370500 | 140700 | 140700 | 140800 | 140600 | 880 |
| 220 | 20230906 | 151300 | 12518549200 | 140800 | 140600 | 140800 | 140500 | 151 |
| 221 | 20230906 | 151200 | 12497306700 | 140700 | 140500 | 140800 | 140400 | 1403 |
| 222 | 20230906 | 151100 | 12300058000 | 140400 | 140500 | 140500 | 140400 | 170 |
| 223 | 20230906 | 151000 | 12276183200 | 140400 | 140500 | 140500 | 140400 | 88 |
| 224 | 20230906 | 150900 | 12263821800 | 140400 | 140400 | 140500 | 140400 | 93 |
| 225 | 20230906 | 150800 | 12250758700 | 140500 | 140500 | 140500 | 140400 | 93 |
| 226 | 20230906 | 150700 | 12237694300 | 140500 | 140500 | 140500 | 140200 | 100 |
| 227 | 20230906 | 150600 | 12223649200 | 140500 | 140900 | 140900 | 140100 | 2548 |
| 228 | 20230906 | 150500 | 11865152400 | 140900 | 140900 | 140900 | 140800 | 167 |
| 229 | 20230906 | 150400 | 11841622800 | 140900 | 140900 | 140900 | 140800 | 234 |
| 230 | 20230906 | 150300 | 11808662000 | 140900 | 140900 | 140900 | 140800 | 175 |
| 231 | 20230906 | 150200 | 11784006900 | 140900 | 140900 | 140900 | 140800 | 108 |
| 232 | 20230906 | 150100 | 11768790800 | 140900 | 140900 | 140900 | 140800 | 1124 |
| 233 | 20230906 | 150000 | 11610512800 | 140900 | 140800 | 140900 | 140800 | 993 |
| 234 | 20230906 | 145900 | 11470686200 | 140800 | 140800 | 140800 | 140700 | 307 |
| 235 | 20230906 | 145800 | 11427465200 | 140800 | 140800 | 140800 | 140700 | 376 |
| 236 | 20230906 | 145700 | 11374533500 | 140800 | 140700 | 140800 | 140700 | 507 |
| 237 | 20230906 | 145600 | 11303185300 | 140700 | 140700 | 140700 | 140600 | 246 |
| 238 | 20230906 | 145500 | 11268576000 | 140700 | 140700 | 140700 | 140600 | 250 |
| 239 | 20230906 | 145400 | 11233401600 | 140700 | 140700 | 140700 | 140600 | 193 |
| 240 | 20230906 | 145300 | 11206249400 | 140700 | 140600 | 140700 | 140500 | 328 |
| 241 | 20230906 | 145200 | 11160122300 | 140600 | 140300 | 140600 | 140200 | 504 |
| 242 | 20230906 | 145100 | 11089387500 | 140300 | 140300 | 140300 | 140200 | 215 |
| 243 | 20230906 | 145000 | 11059225200 | 140300 | 140700 | 140700 | 140200 | 512 |
| 244 | 20230906 | 144900 | 10987322300 | 140600 | 140600 | 140700 | 140600 | 647 |
| 245 | 20230906 | 144800 | 10896339100 | 140700 | 140600 | 140700 | 140600 | 248 |
| 246 | 20230906 | 144700 | 10861459900 | 140600 | 140700 | 140700 | 140500 | 297 |
| 247 | 20230906 | 144600 | 10819689200 | 140700 | 140700 | 140700 | 140600 | 432 |
| 248 | 20230906 | 144500 | 10758924100 | 140700 | 140600 | 140700 | 140500 | 597 |
| 249 | 20230906 | 144400 | 10674975900 | 140600 | 140700 | 140700 | 140400 | 248 |
| 250 | 20230906 | 144300 | 10640111700 | 140600 | 140700 | 140700 | 140600 | 892 |
| 251 | 20230906 | 144200 | 10514614400 | 140700 | 140700 | 140700 | 140600 | 262 |
| 252 | 20230906 | 144100 | 10477753600 | 140700 | 140700 | 140700 | 140600 | 331 |
| 253 | 20230906 | 144000 | 10431190700 | 140700 | 140600 | 140700 | 140500 | 240 |
| 254 | 20230906 | 143900 | 10397445800 | 140600 | 140700 | 140700 | 140500 | 741 |
| 255 | 20230906 | 143800 | 10293252400 | 140600 | 140700 | 140700 | 140600 | 273 |
| 256 | 20230906 | 143700 | 10254843500 | 140700 | 140600 | 140700 | 140500 | 179 |
| 257 | 20230906 | 143600 | 10229675600 | 140600 | 140400 | 140600 | 140300 | 392 |
| 258 | 20230906 | 143500 | 10174622900 | 140400 | 140500 | 140500 | 140300 | 354 |
| 259 | 20230906 | 143400 | 10124909200 | 140500 | 140800 | 140800 | 140400 | 826 |
| 260 | 20230906 | 143300 | 10008792100 | 140700 | 140600 | 140800 | 140600 | 633 |
| 261 | 20230906 | 143200 | 9919750000 | 140600 | 140500 | 140600 | 140500 | 229 |
| 262 | 20230906 | 143100 | 9887555900 | 140500 | 140500 | 140600 | 140400 | 1005 |
| 263 | 20230906 | 143000 | 9746355600 | 140500 | 140500 | 140500 | 140400 | 286 |
| 264 | 20230906 | 142900 | 9706173600 | 140400 | 140400 | 140500 | 140400 | 268 |
| 265 | 20230906 | 142800 | 9668530900 | 140500 | 140500 | 140500 | 140400 | 259 |
| 266 | 20230906 | 142700 | 9632143900 | 140500 | 140500 | 140500 | 140400 | 216 |
| 267 | 20230906 | 142600 | 9601796100 | 140500 | 140500 | 140500 | 140400 | 203 |
| 268 | 20230906 | 142500 | 9573276900 | 140400 | 140500 | 140500 | 140400 | 203 |
| 269 | 20230906 | 142400 | 9544755900 | 140500 | 140500 | 140500 | 140400 | 183 |
| 270 | 20230906 | 142300 | 9519048400 | 140400 | 140500 | 140500 | 140400 | 220 |
| 271 | 20230906 | 142200 | 9488141700 | 140400 | 140500 | 140500 | 140400 | 155 |
| 272 | 20230906 | 142100 | 9466368100 | 140500 | 140500 | 140500 | 140400 | 158 |
| 273 | 20230906 | 142000 | 9444173100 | 140500 | 140400 | 140500 | 140300 | 203 |
| 274 | 20230906 | 141900 | 9415662100 | 140400 | 140400 | 140400 | 140300 | 202 |
| 275 | 20230906 | 141800 | 9387303100 | 140400 | 140400 | 140400 | 140300 | 230 |
| 276 | 20230906 | 141700 | 9355011400 | 140400 | 140400 | 140400 | 140300 | 310 |
| 277 | 20230906 | 141600 | 9311490000 | 140400 | 140300 | 140400 | 140200 | 463 |
| 278 | 20230906 | 141500 | 9246510300 | 140300 | 140300 | 140400 | 140200 | 461 |
| 279 | 20230906 | 141400 | 9181836000 | 140300 | 140100 | 140300 | 140100 | 395 |
| 280 | 20230906 | 141300 | 9126439800 | 140200 | 140200 | 140200 | 140100 | 239 |
| 281 | 20230906 | 141200 | 9092932500 | 140200 | 140100 | 140200 | 140000 | 175 |
| 282 | 20230906 | 141100 | 9068416300 | 140000 | 140100 | 140100 | 140000 | 86 |
| 283 | 20230906 | 141000 | 9056368000 | 140000 | 139900 | 140100 | 139900 | 142 |
| 284 | 20230906 | 140900 | 9036485600 | 140000 | 140100 | 140100 | 139900 | 449 |
| 285 | 20230906 | 140800 | 8973626400 | 140100 | 140100 | 140100 | 140000 | 111 |
| 286 | 20230906 | 140700 | 8958078200 | 140100 | 140000 | 140100 | 140000 | 172 |
| 287 | 20230906 | 140600 | 8933994700 | 140000 | 139900 | 140000 | 139900 | 76 |
| 288 | 20230906 | 140500 | 8923356600 | 140000 | 139900 | 140100 | 139900 | 797 |
| 289 | 20230906 | 140400 | 8811782100 | 140000 | 139900 | 140000 | 139900 | 96 |
| 290 | 20230906 | 140300 | 8798343700 | 140000 | 140100 | 140100 | 140000 | 213 |
| 291 | 20230906 | 140200 | 8768517600 | 140100 | 140100 | 140100 | 140000 | 89 |
| 292 | 20230906 | 140100 | 8756049800 | 140000 | 140000 | 140100 | 139900 | 158 |
| 293 | 20230906 | 140000 | 8733928700 | 140000 | 139900 | 140000 | 139900 | 79 |
| 294 | 20230906 | 135900 | 8722871300 | 140000 | 140100 | 140100 | 139900 | 227 |
| 295 | 20230906 | 135800 | 8691087500 | 140100 | 140000 | 140200 | 139900 | 114 |
| 296 | 20230906 | 135700 | 8675114500 | 140100 | 140000 | 140200 | 139800 | 254 |
| 297 | 20230906 | 135600 | 8639547100 | 140000 | 140000 | 140000 | 139800 | 139 |
| 298 | 20230906 | 135500 | 8620094700 | 140000 | 139900 | 140000 | 139900 | 152 |
| 299 | 20230906 | 135400 | 8598816700 | 140000 | 140000 | 140000 | 139900 | 123 |
| 300 | 20230906 | 135300 | 8581597400 | 140000 | 140100 | 140100 | 139900 | 237 |
| 301 | 20230906 | 135200 | 8548415600 | 140200 | 140100 | 140200 | 140000 | 163 |
| 302 | 20230906 | 135100 | 8525578900 | 140100 | 140000 | 140100 | 139900 | 165 |
| 303 | 20230906 | 135000 | 8502476800 | 140000 | 140100 | 140200 | 140000 | 282 |
| 304 | 20230906 | 134900 | 8462980700 | 140100 | 140000 | 140100 | 139900 | 102 |
| 305 | 20230906 | 134800 | 8448697900 | 140000 | 139900 | 140000 | 139900 | 179 |
| 306 | 20230906 | 134700 | 8423642100 | 140000 | 140000 | 140000 | 139900 | 86 |
| 307 | 20230906 | 134600 | 8411602500 | 140000 | 139900 | 140100 | 139900 | 69 |
| 308 | 20230906 | 134500 | 8401943000 | 139900 | 140100 | 140100 | 139900 | 351 |
| 309 | 20230906 | 134400 | 8352812100 | 140100 | 140100 | 140100 | 140000 | 125 |
| 310 | 20230906 | 134300 | 8335302100 | 140100 | 140100 | 140100 | 140000 | 107 |
| 311 | 20230906 | 134200 | 8320312400 | 140000 | 139900 | 140000 | 139900 | 188 |
| 312 | 20230906 | 134100 | 8293997400 | 140000 | 140000 | 140000 | 139900 | 167 |
| 313 | 20230906 | 134000 | 8270622800 | 139900 | 140000 | 140000 | 139900 | 113 |
| 314 | 20230906 | 133900 | 8254804700 | 140000 | 140000 | 140000 | 139900 | 164 |
| 315 | 20230906 | 133800 | 8231846600 | 140000 | 140000 | 140000 | 139900 | 65 |
| 316 | 20230906 | 133700 | 8222747800 | 140000 | 140000 | 140000 | 139900 | 82 |
| 317 | 20230906 | 133600 | 8211269000 | 140000 | 140000 | 140000 | 139900 | 218 |
| 318 | 20230906 | 133500 | 8180762600 | 140000 | 140000 | 140000 | 139900 | 59 |
| 319 | 20230906 | 133400 | 8172503900 | 140000 | 140000 | 140000 | 139800 | 211 |
| 320 | 20230906 | 133300 | 8142985700 | 140000 | 140000 | 140000 | 139900 | 97 |
| 321 | 20230906 | 133200 | 8129405800 | 139900 | 140000 | 140000 | 139900 | 67 |
| 322 | 20230906 | 133100 | 8120028000 | 140000 | 139800 | 140000 | 139700 | 174 |
| 323 | 20230906 | 133000 | 8095694500 | 139800 | 140000 | 140000 | 139800 | 267 |
| 324 | 20230906 | 132900 | 8058332900 | 140000 | 140000 | 140000 | 139900 | 96 |
| 325 | 20230906 | 132800 | 8044898300 | 140000 | 139900 | 140000 | 139900 | 141 |
| 326 | 20230906 | 132700 | 8025166800 | 140000 | 139900 | 140000 | 139900 | 309 |
| 327 | 20230906 | 132600 | 7981934900 | 139900 | 140100 | 140200 | 139900 | 285 |
| 328 | 20230906 | 132500 | 7942033300 | 140200 | 140200 | 140200 | 140100 | 179 |
| 329 | 20230906 | 132400 | 7916939100 | 140200 | 140100 | 140200 | 140000 | 198 |
| 330 | 20230906 | 132300 | 7889191100 | 140100 | 140000 | 140100 | 139900 | 500 |
| 331 | 20230906 | 132200 | 7819178600 | 140000 | 140000 | 140000 | 139900 | 220 |
| 332 | 20230906 | 132100 | 7788379400 | 140000 | 139700 | 140000 | 139700 | 329 |
| 333 | 20230906 | 132000 | 7742366600 | 139700 | 139600 | 139700 | 139600 | 133 |
| 334 | 20230906 | 131900 | 7723792700 | 139600 | 139600 | 139700 | 139600 | 62 |
| 335 | 20230906 | 131800 | 7715132800 | 139700 | 139700 | 139700 | 139600 | 111 |
| 336 | 20230906 | 131700 | 7699627100 | 139600 | 139800 | 139900 | 139600 | 213 |
| 337 | 20230906 | 131600 | 7669859000 | 139800 | 139700 | 139800 | 139700 | 70 |
| 338 | 20230906 | 131500 | 7660076000 | 139700 | 139700 | 139800 | 139700 | 182 |
| 339 | 20230906 | 131400 | 7634645200 | 139600 | 139600 | 139700 | 139500 | 121 |
| 340 | 20230906 | 131300 | 7617751800 | 139600 | 139700 | 139800 | 139600 | 267 |
| 341 | 20230906 | 131200 | 7580461200 | 139700 | 139700 | 139700 | 139600 | 131 |
| 342 | 20230906 | 131100 | 7562165500 | 139600 | 139600 | 139600 | 139500 | 125 |
| 343 | 20230906 | 131000 | 7544715600 | 139600 | 139600 | 139600 | 139500 | 81 |
| 344 | 20230906 | 130900 | 7533408800 | 139600 | 139500 | 139600 | 139500 | 80 |
| 345 | 20230906 | 130800 | 7522245300 | 139500 | 139700 | 139700 | 139400 | 587 |
| 346 | 20230906 | 130700 | 7440372000 | 139700 | 139700 | 139700 | 139600 | 97 |
| 347 | 20230906 | 130600 | 7426821200 | 139700 | 139500 | 139700 | 139400 | 166 |
| 348 | 20230906 | 130500 | 7403659200 | 139500 | 139500 | 139500 | 139400 | 102 |
| 349 | 20230906 | 130400 | 7389430900 | 139500 | 139500 | 139500 | 139400 | 47 |
| 350 | 20230906 | 130300 | 7382874700 | 139400 | 139300 | 139500 | 139300 | 116 |
| 351 | 20230906 | 130200 | 7366698100 | 139400 | 139600 | 139600 | 139300 | 688 |
| 352 | 20230906 | 130100 | 7270754200 | 139700 | 139700 | 139700 | 139600 | 65 |
| 353 | 20230906 | 130000 | 7261675500 | 139700 | 139700 | 139800 | 139600 | 185 |
| 354 | 20230906 | 125900 | 7235826100 | 139600 | 139700 | 139700 | 139600 | 46 |
| 355 | 20230906 | 125800 | 7229400500 | 139600 | 139600 | 139600 | 139500 | 105 |
| 356 | 20230906 | 125700 | 7214743200 | 139600 | 139700 | 139700 | 139600 | 293 |
| 357 | 20230906 | 125600 | 7173826900 | 139700 | 139700 | 139700 | 139600 | 91 |
| 358 | 20230906 | 125500 | 7161114300 | 139600 | 139700 | 139800 | 139600 | 119 |
| 359 | 20230906 | 125400 | 7144490600 | 139800 | 139600 | 139800 | 139600 | 90 |
| 360 | 20230906 | 125300 | 7131917900 | 139700 | 139700 | 139700 | 139600 | 205 |
| 361 | 20230906 | 125200 | 7103290600 | 139700 | 139700 | 139700 | 139600 | 168 |
| 362 | 20230906 | 125100 | 7079830600 | 139600 | 139700 | 139700 | 139600 | 51 |
| 363 | 20230906 | 125000 | 7072706700 | 139700 | 139500 | 139700 | 139500 | 143 |
| 364 | 20230906 | 124900 | 7052739400 | 139600 | 139600 | 139900 | 139500 | 309 |
| 365 | 20230906 | 124800 | 7009582500 | 139600 | 139500 | 139600 | 139500 | 88 |
| 366 | 20230906 | 124700 | 6997299500 | 139600 | 139700 | 139700 | 139600 | 241 |
| 367 | 20230906 | 124600 | 6963640900 | 139600 | 139500 | 139600 | 139500 | 109 |
| 368 | 20230906 | 124500 | 6948431500 | 139400 | 139500 | 139500 | 139400 | 86 |
| 369 | 20230906 | 124400 | 6936434900 | 139500 | 139500 | 139600 | 139400 | 83 |
| 370 | 20230906 | 124300 | 6924858000 | 139500 | 139500 | 139600 | 139500 | 175 |
| 371 | 20230906 | 124200 | 6900437500 | 139600 | 139600 | 139600 | 139500 | 114 |
| 372 | 20230906 | 124100 | 6884523600 | 139600 | 139500 | 139600 | 139500 | 134 |
| 373 | 20230906 | 124000 | 6865820000 | 139600 | 139600 | 139600 | 139500 | 135 |
| 374 | 20230906 | 123900 | 6846981100 | 139700 | 139600 | 139700 | 139500 | 119 |
| 375 | 20230906 | 123800 | 6830367700 | 139500 | 139600 | 139700 | 139400 | 161 |
| 376 | 20230906 | 123700 | 6807891400 | 139700 | 139600 | 139700 | 139500 | 103 |
| 377 | 20230906 | 123600 | 6793509200 | 139800 | 139600 | 139800 | 139500 | 108 |
| 378 | 20230906 | 123500 | 6778433900 | 139600 | 139500 | 139600 | 139500 | 166 |
| 379 | 20230906 | 123400 | 6755271500 | 139500 | 139800 | 139800 | 139400 | 252 |
| 380 | 20230906 | 123300 | 6720093600 | 139800 | 139700 | 139900 | 139600 | 131 |
| 381 | 20230906 | 123200 | 6701782900 | 139600 | 139500 | 139700 | 139500 | 158 |
| 382 | 20230906 | 123100 | 6679726600 | 139500 | 139500 | 139500 | 139400 | 149 |
| 383 | 20230906 | 123000 | 6658941600 | 139500 | 139400 | 139500 | 139400 | 183 |
| 384 | 20230906 | 122900 | 6633415500 | 139400 | 139500 | 139500 | 139400 | 163 |
| 385 | 20230906 | 122800 | 6610677500 | 139500 | 139500 | 139500 | 139400 | 74 |
| 386 | 20230906 | 122700 | 6600356000 | 139400 | 139500 | 139500 | 139400 | 351 |
| 387 | 20230906 | 122600 | 6551399100 | 139500 | 139500 | 139500 | 139400 | 141 |
| 388 | 20230906 | 122500 | 6531729900 | 139500 | 139800 | 139900 | 139300 | 526 |
| 389 | 20230906 | 122400 | 6458292000 | 139800 | 139800 | 139900 | 139800 | 361 |
| 390 | 20230906 | 122300 | 6407816100 | 139800 | 139900 | 139900 | 139800 | 153 |
| 391 | 20230906 | 122200 | 6386415200 | 139800 | 139900 | 139900 | 139800 | 110 |
| 392 | 20230906 | 122100 | 6371028200 | 139900 | 139900 | 139900 | 139800 | 109 |
| 393 | 20230906 | 122000 | 6355779600 | 139900 | 139900 | 139900 | 139800 | 171 |
| 394 | 20230906 | 121900 | 6331858300 | 139900 | 139900 | 139900 | 139800 | 105 |
| 395 | 20230906 | 121800 | 6317168900 | 139900 | 139900 | 139900 | 139800 | 125 |
| 396 | 20230906 | 121700 | 6299682800 | 139900 | 139900 | 139900 | 139800 | 165 |
| 397 | 20230906 | 121600 | 6276599700 | 139900 | 139900 | 139900 | 139800 | 106 |
| 398 | 20230906 | 121500 | 6261772700 | 139900 | 139900 | 139900 | 139800 | 130 |
| 399 | 20230906 | 121400 | 6243587700 | 139900 | 139800 | 139900 | 139800 | 113 |
| 400 | 20230906 | 121300 | 6227781000 | 139800 | 139800 | 139900 | 139700 | 105 |
| 401 | 20230906 | 121200 | 6213100000 | 139800 | 139700 | 139800 | 139600 | 145 |
| 402 | 20230906 | 121100 | 6192842900 | 139900 | 139800 | 139900 | 139600 | 323 |
| 403 | 20230906 | 121000 | 6147693500 | 139800 | 139500 | 139800 | 139500 | 186 |
| 404 | 20230906 | 120900 | 6121702300 | 139500 | 139400 | 139500 | 139400 | 175 |
| 405 | 20230906 | 120800 | 6097295000 | 139300 | 139300 | 139400 | 139300 | 241 |
| 406 | 20230906 | 120700 | 6063718800 | 139200 | 139300 | 139400 | 139200 | 150 |
| 407 | 20230906 | 120600 | 6042820500 | 139400 | 139400 | 139400 | 139300 | 219 |
| 408 | 20230906 | 120500 | 6012293100 | 139500 | 139400 | 139500 | 139300 | 111 |
| 409 | 20230906 | 120400 | 5996813300 | 139400 | 139400 | 139500 | 139300 | 135 |
| 410 | 20230906 | 120300 | 5977994100 | 139400 | 139600 | 139700 | 139400 | 183 |
| 411 | 20230906 | 120200 | 5952458400 | 139600 | 139800 | 139800 | 139500 | 142 |
| 412 | 20230906 | 120100 | 5932627800 | 139700 | 139600 | 139700 | 139500 | 152 |
| 413 | 20230906 | 120000 | 5911400700 | 139600 | 139300 | 139600 | 139300 | 124 |
| 414 | 20230906 | 115900 | 5894101500 | 139400 | 139400 | 139500 | 139300 | 135 |
| 415 | 20230906 | 115800 | 5875277900 | 139500 | 139500 | 139500 | 139500 | 159 |
| 416 | 20230906 | 115700 | 5853097400 | 139500 | 139400 | 139500 | 139400 | 149 |
| 417 | 20230906 | 115600 | 5832325500 | 139400 | 139500 | 139500 | 139400 | 160 |
| 418 | 20230906 | 115500 | 5810012600 | 139400 | 139400 | 139500 | 139400 | 87 |
| 419 | 20230906 | 115400 | 5797878000 | 139400 | 139400 | 139500 | 139400 | 136 |
| 420 | 20230906 | 115300 | 5778914700 | 139400 | 139300 | 139600 | 139300 | 125 |
| 421 | 20230906 | 115200 | 5761482500 | 139300 | 139300 | 139400 | 139300 | 100 |
| 422 | 20230906 | 115100 | 5747549800 | 139300 | 139300 | 139300 | 139200 | 268 |
| 423 | 20230906 | 115000 | 5710232300 | 139300 | 139300 | 139300 | 139200 | 122 |
| 424 | 20230906 | 114900 | 5693239100 | 139300 | 139300 | 139300 | 139200 | 139 |
| 425 | 20230906 | 114800 | 5673878100 | 139300 | 139600 | 139600 | 139200 | 571 |
| 426 | 20230906 | 114700 | 5594283700 | 139600 | 139600 | 139700 | 139500 | 93 |
| 427 | 20230906 | 114600 | 5581302000 | 139600 | 139400 | 139600 | 139400 | 163 |
| 428 | 20230906 | 114500 | 5558562700 | 139500 | 139500 | 139700 | 139500 | 323 |
| 429 | 20230906 | 114400 | 5513490700 | 139500 | 139400 | 139500 | 139300 | 163 |
| 430 | 20230906 | 114300 | 5490757900 | 139300 | 139400 | 139400 | 139300 | 161 |
| 431 | 20230906 | 114200 | 5468316100 | 139400 | 139400 | 139400 | 139300 | 91 |
| 432 | 20230906 | 114100 | 5455631200 | 139300 | 139400 | 139400 | 139300 | 70 |
| 433 | 20230906 | 114000 | 5445874600 | 139400 | 139500 | 139600 | 139400 | 258 |
| 434 | 20230906 | 113900 | 5409886600 | 139500 | 139500 | 139600 | 139400 | 154 |
| 435 | 20230906 | 113800 | 5388401700 | 139500 | 139400 | 139500 | 139400 | 84 |
| 436 | 20230906 | 113700 | 5376686700 | 139400 | 139500 | 139600 | 139400 | 186 |
| 437 | 20230906 | 113600 | 5350746100 | 139500 | 139400 | 139500 | 139400 | 108 |
| 438 | 20230906 | 113500 | 5335684700 | 139400 | 139400 | 139400 | 139300 | 118 |
| 439 | 20230906 | 113400 | 5319236700 | 139400 | 139500 | 139500 | 139400 | 171 |
| 440 | 20230906 | 113300 | 5295386100 | 139500 | 139600 | 139600 | 139400 | 125 |
| 441 | 20230906 | 113200 | 5277946000 | 139600 | 139600 | 139700 | 139600 | 54 |
| 442 | 20230906 | 113100 | 5270407400 | 139700 | 139300 | 139700 | 139100 | 446 |
| 443 | 20230906 | 113000 | 5208204800 | 139400 | 139500 | 139500 | 139400 | 104 |
| 444 | 20230906 | 112900 | 5193696900 | 139500 | 139500 | 139500 | 139400 | 113 |
| 445 | 20230906 | 112800 | 5177934600 | 139500 | 139400 | 139500 | 139400 | 123 |
| 446 | 20230906 | 112700 | 5160783100 | 139500 | 139400 | 139600 | 139200 | 287 |
| 447 | 20230906 | 112600 | 5120774600 | 139400 | 139200 | 139400 | 139200 | 123 |
| 448 | 20230906 | 112500 | 5103634400 | 139200 | 139100 | 139200 | 139100 | 115 |
| 449 | 20230906 | 112400 | 5087627200 | 139200 | 139400 | 139500 | 139200 | 198 |
| 450 | 20230906 | 112300 | 5060037300 | 139400 | 139500 | 139500 | 139400 | 132 |
| 451 | 20230906 | 112200 | 5041628800 | 139500 | 139300 | 139500 | 139300 | 87 |
| 452 | 20230906 | 112100 | 5029499100 | 139400 | 139400 | 139500 | 139300 | 147 |
| 453 | 20230906 | 112000 | 5009000800 | 139700 | 139500 | 139700 | 139400 | 134 |
| 454 | 20230906 | 111900 | 4990304200 | 139500 | 139600 | 139700 | 139400 | 152 |
| 455 | 20230906 | 111800 | 4969079400 | 139500 | 139400 | 139500 | 139200 | 313 |
| 456 | 20230906 | 111700 | 4925460800 | 139500 | 139700 | 139700 | 139500 | 134 |
| 457 | 20230906 | 111600 | 4906753300 | 139700 | 139600 | 139700 | 139600 | 117 |
| 458 | 20230906 | 111500 | 4890415100 | 139500 | 139300 | 139600 | 139300 | 175 |
| 459 | 20230906 | 111400 | 4865989400 | 139300 | 139600 | 139700 | 139100 | 629 |
| 460 | 20230906 | 111300 | 4778363500 | 139500 | 139200 | 139500 | 139200 | 437 |
| 461 | 20230906 | 111200 | 4717509900 | 139200 | 139200 | 139200 | 139100 | 119 |
| 462 | 20230906 | 111100 | 4700948300 | 139100 | 139400 | 139600 | 139100 | 346 |
| 463 | 20230906 | 111000 | 4652772200 | 139500 | 139400 | 139600 | 139400 | 106 |
| 464 | 20230906 | 110900 | 4637980500 | 139400 | 139300 | 139400 | 139300 | 155 |
| 465 | 20230906 | 110800 | 4616377500 | 139400 | 139400 | 139400 | 139300 | 125 |
| 466 | 20230906 | 110700 | 4598953000 | 139400 | 139700 | 139700 | 139300 | 206 |
| 467 | 20230906 | 110600 | 4570208900 | 139700 | 139500 | 139700 | 139300 | 104 |
| 468 | 20230906 | 110500 | 4555695700 | 139500 | 139700 | 139700 | 139400 | 138 |
| 469 | 20230906 | 110400 | 4536439300 | 139800 | 139700 | 139800 | 139600 | 113 |
| 470 | 20230906 | 110300 | 4520649700 | 139700 | 139700 | 139800 | 139600 | 241 |
| 471 | 20230906 | 110200 | 4486981400 | 139800 | 139700 | 139800 | 139700 | 134 |
| 472 | 20230906 | 110100 | 4468252100 | 139800 | 139800 | 139800 | 139800 | 90 |
| 473 | 20230906 | 110000 | 4455670100 | 139700 | 139700 | 139800 | 139700 | 146 |
| 474 | 20230906 | 105900 | 4435265500 | 139800 | 139700 | 139800 | 139600 | 124 |
| 475 | 20230906 | 105800 | 4417939600 | 139700 | 139700 | 139800 | 139700 | 109 |
| 476 | 20230906 | 105700 | 4402710300 | 139700 | 139600 | 139700 | 139500 | 165 |
| 477 | 20230906 | 105600 | 4379677700 | 139600 | 139600 | 139600 | 139500 | 92 |
| 478 | 20230906 | 105500 | 4366835000 | 139600 | 139800 | 139900 | 139500 | 227 |
| 479 | 20230906 | 105400 | 4335113800 | 139900 | 139900 | 139900 | 139800 | 118 |
| 480 | 20230906 | 105300 | 4318607400 | 139900 | 139800 | 139900 | 139800 | 132 |
| 481 | 20230906 | 105200 | 4300146700 | 139900 | 139700 | 139900 | 139700 | 113 |
| 482 | 20230906 | 105100 | 4284345600 | 139700 | 139800 | 139900 | 139700 | 126 |
| 483 | 20230906 | 105000 | 4266724900 | 139800 | 139800 | 139800 | 139600 | 194 |
| 484 | 20230906 | 104900 | 4239623200 | 139900 | 139700 | 139900 | 139500 | 109 |
| 485 | 20230906 | 104800 | 4224386900 | 139700 | 139500 | 139700 | 139500 | 107 |
| 486 | 20230906 | 104700 | 4209457600 | 139400 | 139600 | 139900 | 139400 | 338 |
| 487 | 20230906 | 104600 | 4162256200 | 139500 | 139400 | 139600 | 139300 | 123 |
| 488 | 20230906 | 104500 | 4145099400 | 139400 | 139700 | 139700 | 139300 | 182 |
| 489 | 20230906 | 104400 | 4119687600 | 139700 | 139600 | 139700 | 139300 | 237 |
| 490 | 20230906 | 104300 | 4086636900 | 139600 | 139800 | 139800 | 139400 | 252 |
| 491 | 20230906 | 104200 | 4051478500 | 139800 | 139500 | 140000 | 139400 | 130 |
| 492 | 20230906 | 104100 | 4033311800 | 139500 | 139400 | 140000 | 139300 | 274 |
| 493 | 20230906 | 104000 | 3995100500 | 139500 | 139700 | 139900 | 139500 | 186 |
| 494 | 20230906 | 103900 | 3969110400 | 139800 | 139900 | 139900 | 139700 | 206 |
| 495 | 20230906 | 103800 | 3940299400 | 139900 | 139700 | 139900 | 139700 | 324 |
| 496 | 20230906 | 103700 | 3895012300 | 139700 | 139700 | 139700 | 139700 | 118 |
| 497 | 20230906 | 103600 | 3878527700 | 139600 | 139700 | 139800 | 139300 | 369 |
| 498 | 20230906 | 103500 | 3826990800 | 139300 | 139700 | 139800 | 139300 | 227 |
| 499 | 20230906 | 103400 | 3795289200 | 139800 | 139800 | 139800 | 139700 | 111 |
| 500 | 20230906 | 103300 | 3779772200 | 139800 | 139800 | 140000 | 139800 | 307 |
| 501 | 20230906 | 103200 | 3736827000 | 140000 | 139600 | 140000 | 139600 | 150 |
| 502 | 20230906 | 103100 | 3715866200 | 139600 | 139500 | 139600 | 139400 | 282 |
| 503 | 20230906 | 103000 | 3676522300 | 139500 | 139400 | 139500 | 139200 | 235 |
| 504 | 20230906 | 102900 | 3643753800 | 139400 | 139300 | 139400 | 139100 | 249 |
| 505 | 20230906 | 102800 | 3609087300 | 139300 | 139200 | 139300 | 139200 | 158 |
| 506 | 20230906 | 102700 | 3587092600 | 139200 | 139200 | 139300 | 139200 | 19 |
| 507 | 20230906 | 102600 | 3584447600 | 139200 | 139300 | 139300 | 139200 | 49 |
| 508 | 20230906 | 102500 | 3577624500 | 139300 | 139200 | 139300 | 139200 | 5 |
| 509 | 20230906 | 102400 | 3576928100 | 139200 | 139000 | 139200 | 139000 | 247 |
| 510 | 20230906 | 102300 | 3542578000 | 139000 | 139200 | 139300 | 139000 | 134 |
| 511 | 20230906 | 102200 | 3523927000 | 139300 | 139300 | 139300 | 139200 | 39 |
| 512 | 20230906 | 102100 | 3518496100 | 139300 | 139100 | 139300 | 139000 | 250 |
| 513 | 20230906 | 102000 | 3483711000 | 139100 | 139300 | 139300 | 139000 | 544 |
| 514 | 20230906 | 101900 | 3407995800 | 139200 | 139400 | 139400 | 139200 | 380 |
| 515 | 20230906 | 101800 | 3355073900 | 139300 | 139300 | 139400 | 139300 | 17 |
| 516 | 20230906 | 101700 | 3352705500 | 139300 | 139300 | 139400 | 139300 | 72 |
| 517 | 20230906 | 101600 | 3342675300 | 139400 | 139500 | 139500 | 139300 | 202 |
| 518 | 20230906 | 101500 | 3314513400 | 139500 | 139600 | 139700 | 139500 | 289 |
| 519 | 20230906 | 101400 | 3274172100 | 139600 | 139500 | 139600 | 139400 | 96 |
| 520 | 20230906 | 101300 | 3260780100 | 139500 | 139500 | 139500 | 139500 | 106 |
| 521 | 20230906 | 101200 | 3245993100 | 139600 | 139700 | 139700 | 139600 | 142 |
| 522 | 20230906 | 101100 | 3226166600 | 139600 | 139600 | 139700 | 139600 | 49 |
| 523 | 20230906 | 101000 | 3219325900 | 139600 | 139800 | 139800 | 139600 | 106 |
| 524 | 20230906 | 100900 | 3204518000 | 139700 | 139700 | 139800 | 139700 | 31 |
| 525 | 20230906 | 100800 | 3200186800 | 139700 | 139700 | 139700 | 139600 | 150 |
| 526 | 20230906 | 100700 | 3179233100 | 139700 | 139700 | 139800 | 139700 | 39 |
| 527 | 20230906 | 100600 | 3173784500 | 139600 | 139700 | 139700 | 139500 | 102 |
| 528 | 20230906 | 100500 | 3159547100 | 139600 | 139700 | 139700 | 139600 | 40 |
| 529 | 20230906 | 100400 | 3153960000 | 139600 | 139800 | 139800 | 139500 | 132 |
| 530 | 20230906 | 100300 | 3135532800 | 139800 | 139600 | 139900 | 139500 | 180 |
| 531 | 20230906 | 100200 | 3110384700 | 139600 | 139900 | 140000 | 139500 | 245 |
| 532 | 20230906 | 100100 | 3076147400 | 140000 | 140300 | 140400 | 140000 | 497 |
| 533 | 20230906 | 100000 | 3006441300 | 140300 | 140400 | 140400 | 140300 | 88 |
| 534 | 20230906 | 095900 | 2994088200 | 140300 | 140400 | 140400 | 140300 | 159 |
| 535 | 20230906 | 095800 | 2971765800 | 140300 | 140300 | 140400 | 140200 | 142 |
| 536 | 20230906 | 095700 | 2951842900 | 140300 | 140300 | 140400 | 140200 | 129 |
| 537 | 20230906 | 095600 | 2933743600 | 140300 | 140000 | 140300 | 140000 | 205 |
| 538 | 20230906 | 095500 | 2905019700 | 140000 | 140200 | 140200 | 139900 | 273 |
| 539 | 20230906 | 095400 | 2866758400 | 140200 | 140000 | 140200 | 140000 | 145 |
| 540 | 20230906 | 095300 | 2846442000 | 140000 | 139900 | 140000 | 139800 | 67 |
| 541 | 20230906 | 095200 | 2837068100 | 139900 | 139800 | 139900 | 139800 | 90 |
| 542 | 20230906 | 095100 | 2824481100 | 139600 | 140200 | 140200 | 139600 | 379 |
| 543 | 20230906 | 095000 | 2771444700 | 140200 | 140100 | 140200 | 140000 | 206 |
| 544 | 20230906 | 094900 | 2742587600 | 140100 | 139900 | 140100 | 139900 | 127 |
| 545 | 20230906 | 094800 | 2724815500 | 139900 | 139800 | 139900 | 139700 | 175 |
| 546 | 20230906 | 094700 | 2700354300 | 139900 | 140100 | 140100 | 139900 | 382 |
| 547 | 20230906 | 094600 | 2646877300 | 140100 | 140300 | 140300 | 140100 | 215 |
| 548 | 20230906 | 094500 | 2616747000 | 140500 | 140400 | 140500 | 140300 | 212 |
| 549 | 20230906 | 094400 | 2586985900 | 140400 | 140500 | 140500 | 140300 | 239 |
| 550 | 20230906 | 094300 | 2553416800 | 140500 | 140300 | 140500 | 140300 | 330 |
| 551 | 20230906 | 094200 | 2507087700 | 140300 | 140500 | 140500 | 140200 | 214 |
| 552 | 20230906 | 094100 | 2477053500 | 140500 | 140400 | 140500 | 140300 | 210 |
| 553 | 20230906 | 094000 | 2447559900 | 140400 | 140300 | 140400 | 140200 | 214 |
| 554 | 20230906 | 093900 | 2417534800 | 140300 | 140300 | 140300 | 140100 | 236 |
| 555 | 20230906 | 093800 | 2384435700 | 140300 | 140200 | 140300 | 140200 | 185 |
| 556 | 20230906 | 093700 | 2358491400 | 140200 | 140300 | 140300 | 140100 | 195 |
| 557 | 20230906 | 093600 | 2331142500 | 140200 | 140600 | 140600 | 140200 | 464 |
| 558 | 20230906 | 093500 | 2265969500 | 140600 | 140700 | 140700 | 140500 | 332 |
| 559 | 20230906 | 093400 | 2219286100 | 140700 | 140600 | 140700 | 140600 | 219 |
| 560 | 20230906 | 093300 | 2188482500 | 140600 | 140400 | 140600 | 140400 | 178 |
| 561 | 20230906 | 093200 | 2163465300 | 140400 | 140300 | 140400 | 140300 | 266 |
| 562 | 20230906 | 093100 | 2126133500 | 140200 | 140300 | 140300 | 140200 | 166 |
| 563 | 20230906 | 093000 | 2102850200 | 140300 | 140400 | 140500 | 140300 | 237 |
| 564 | 20230906 | 092900 | 2069574300 | 140300 | 140000 | 140300 | 140000 | 179 |
| 565 | 20230906 | 092800 | 2044498200 | 140000 | 140000 | 140300 | 140000 | 479 |
| 566 | 20230906 | 092700 | 1977384300 | 140000 | 140000 | 140000 | 139800 | 214 |
| 567 | 20230906 | 092600 | 1947441200 | 140000 | 140000 | 140100 | 139900 | 211 |
| 568 | 20230906 | 092500 | 1917895800 | 140000 | 140000 | 140000 | 139900 | 130 |
| 569 | 20230906 | 092400 | 1899699500 | 140000 | 139900 | 140000 | 139900 | 400 |
| 570 | 20230906 | 092300 | 1843703000 | 139700 | 139800 | 139800 | 139600 | 518 |
| 571 | 20230906 | 092200 | 1771342300 | 139700 | 139800 | 139900 | 139700 | 164 |
| 572 | 20230906 | 092100 | 1748412600 | 139700 | 139700 | 139800 | 139700 | 84 |
| 573 | 20230906 | 092000 | 1736671700 | 139800 | 139100 | 139800 | 139100 | 817 |
| 574 | 20230906 | 091900 | 1622768100 | 139100 | 139200 | 139300 | 139100 | 399 |
| 575 | 20230906 | 091800 | 1567241400 | 139200 | 139400 | 139400 | 139200 | 157 |
| 576 | 20230906 | 091700 | 1545381300 | 139400 | 139400 | 139400 | 139300 | 39 |
| 577 | 20230906 | 091600 | 1539947500 | 139300 | 139600 | 139900 | 139300 | 216 |
| 578 | 20230906 | 091500 | 1509823500 | 140000 | 139500 | 140000 | 139500 | 71 |
| 579 | 20230906 | 091400 | 1499917000 | 139500 | 139500 | 139900 | 139500 | 302 |
| 580 | 20230906 | 091300 | 1457753100 | 139500 | 140000 | 140000 | 139500 | 459 |
| 581 | 20230906 | 091200 | 1393586800 | 140100 | 139900 | 140100 | 139900 | 265 |
| 582 | 20230906 | 091100 | 1356495900 | 140000 | 139800 | 140000 | 139800 | 87 |
| 583 | 20230906 | 091000 | 1344331200 | 139800 | 139800 | 140100 | 139500 | 397 |
| 584 | 20230906 | 090900 | 1288848400 | 139700 | 139500 | 139700 | 139200 | 477 |
| 585 | 20230906 | 090800 | 1222344100 | 139600 | 139800 | 140100 | 139500 | 263 |
| 586 | 20230906 | 090700 | 1185581900 | 139800 | 140000 | 140000 | 139800 | 123 |
| 587 | 20230906 | 090600 | 1168375200 | 140000 | 140300 | 140700 | 140000 | 1006 |
| 588 | 20230906 | 090500 | 1027452300 | 140300 | 140700 | 140900 | 140200 | 1584 |
| 589 | 20230906 | 090400 | 804688200 | 140700 | 140400 | 140700 | 140200 | 769 |
| 590 | 20230906 | 090300 | 696671000 | 140400 | 140700 | 140700 | 140100 | 904 |
| 591 | 20230906 | 090200 | 569767500 | 140600 | 139700 | 141000 | 139700 | 1924 |
| 592 | 20230906 | 090100 | 299632300 | 139900 | 138600 | 140000 | 138600 | 1043 |
| 593 | 20230906 | 090000 | 154047900 | 138400 | 137900 | 138600 | 137800 | 1112 |