36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230906 | 191500 | 32283213100 | 139000 | 139000 | 139000 | 139000 | 2524 |
| 3 | 20230906 | 191400 | 32283213100 | 139000 | 139000 | 139000 | 139000 | 0 |
| 4 | 20230906 | 191300 | 32283213100 | 139000 | 139000 | 139000 | 139000 | 0 |
| 5 | 20230906 | 191200 | 32283213100 | 139000 | 139000 | 139000 | 139000 | 0 |
| 6 | 20230906 | 191100 | 32283213100 | 139000 | 139000 | 139000 | 139000 | 0 |
| 7 | 20230906 | 191000 | 32283213100 | 139000 | 139000 | 139000 | 139000 | 0 |
| 8 | 20230906 | 190900 | 32283213100 | 139000 | 139000 | 139000 | 139000 | 0 |
| 9 | 20230906 | 190800 | 32283213100 | 139000 | 139000 | 139000 | 139000 | 0 |
| 10 | 20230906 | 190700 | 32283213100 | 139000 | 139000 | 139000 | 139000 | 0 |
| 11 | 20230906 | 190600 | 32283213100 | 139000 | 139000 | 139000 | 139000 | 0 |
| 12 | 20230906 | 190500 | 32283213100 | 139000 | 139000 | 139000 | 139000 | 0 |
| 13 | 20230906 | 190400 | 32283213100 | 139000 | 139000 | 139000 | 139000 | 0 |
| 14 | 20230906 | 190300 | 32283213100 | 139000 | 139000 | 139000 | 139000 | 0 |
| 15 | 20230906 | 190200 | 32283213100 | 139000 | 139000 | 139000 | 139000 | 0 |
| 16 | 20230906 | 190100 | 32283213100 | 139000 | 139000 | 139000 | 139000 | 0 |
| 17 | 20230906 | 190000 | 32283213100 | 139000 | 139000 | 139000 | 139000 | 0 |
| 18 | 20230906 | 185900 | 32283213100 | 139000 | 139000 | 139000 | 139000 | 0 |
| 19 | 20230906 | 185800 | 32283213100 | 139000 | 139000 | 139000 | 139000 | 0 |
| 20 | 20230906 | 185700 | 32283213100 | 139000 | 139000 | 139000 | 139000 | 0 |
| 21 | 20230906 | 185600 | 32283213100 | 139000 | 139000 | 139000 | 139000 | 0 |
| 22 | 20230906 | 185500 | 32283213100 | 139000 | 139000 | 139000 | 139000 | 0 |
| 23 | 20230906 | 185400 | 32283213100 | 139000 | 139000 | 139000 | 139000 | 0 |
| 24 | 20230906 | 185300 | 32283213100 | 139000 | 139000 | 139000 | 139000 | 0 |
| 25 | 20230906 | 185200 | 32283213100 | 139000 | 139000 | 139000 | 139000 | 0 |
| 26 | 20230906 | 185100 | 32283213100 | 139000 | 139000 | 139000 | 139000 | 0 |
| 27 | 20230906 | 185000 | 32283213100 | 139000 | 139000 | 139000 | 139000 | 0 |
| 28 | 20230906 | 184900 | 32283213100 | 139000 | 139000 | 139000 | 139000 | 0 |
| 29 | 20230906 | 184800 | 32283213100 | 139000 | 139000 | 139000 | 139000 | 0 |
| 30 | 20230906 | 184700 | 32283213100 | 139000 | 139000 | 139000 | 139000 | 0 |
| 31 | 20230906 | 184600 | 32283213100 | 139000 | 139000 | 139000 | 139000 | 0 |
| 32 | 20230906 | 184500 | 32283213100 | 139000 | 139000 | 139000 | 139000 | 2524 |
| 33 | 20230906 | 184400 | 32283213100 | 139000 | 139000 | 139000 | 139000 | 0 |
| 34 | 20230906 | 184300 | 32283213100 | 139000 | 139000 | 139000 | 139000 | 0 |
| 35 | 20230906 | 184200 | 32283213100 | 139000 | 139000 | 139000 | 139000 | 0 |
| 36 | 20230906 | 184100 | 32283213100 | 139000 | 139000 | 139000 | 139000 | 0 |
| 37 | 20230906 | 184000 | 32283213100 | 139000 | 139000 | 139000 | 139000 | 0 |
| 38 | 20230906 | 183900 | 32283213100 | 139000 | 139000 | 139000 | 139000 | 0 |
| 39 | 20230906 | 183800 | 32283213100 | 139000 | 139000 | 139000 | 139000 | 0 |
| 40 | 20230906 | 183700 | 32283213100 | 139000 | 139000 | 139000 | 139000 | 0 |
| 41 | 20230906 | 183600 | 32283213100 | 139000 | 139000 | 139000 | 139000 | 0 |
| 42 | 20230906 | 183500 | 32283213100 | 139000 | 139000 | 139000 | 139000 | 0 |
| 43 | 20230906 | 183400 | 32283213100 | 139000 | 139000 | 139000 | 139000 | 0 |
| 44 | 20230906 | 183300 | 32283213100 | 139000 | 139000 | 139000 | 139000 | 0 |
| 45 | 20230906 | 183200 | 32283213100 | 139000 | 139000 | 139000 | 139000 | 0 |
| 46 | 20230906 | 183100 | 32283213100 | 139000 | 139000 | 139000 | 139000 | 0 |
| 47 | 20230906 | 183000 | 32283213100 | 139000 | 139000 | 139000 | 139000 | 0 |
| 48 | 20230906 | 182900 | 32283213100 | 139000 | 139000 | 139000 | 139000 | 0 |
| 49 | 20230906 | 182800 | 32283213100 | 139000 | 139000 | 139000 | 139000 | 0 |
| 50 | 20230906 | 182700 | 32283213100 | 139000 | 139000 | 139000 | 139000 | 0 |
| 51 | 20230906 | 182600 | 32283213100 | 139000 | 139000 | 139000 | 139000 | 0 |
| 52 | 20230906 | 182500 | 32283213100 | 139000 | 139000 | 139000 | 139000 | 0 |
| 53 | 20230906 | 182400 | 32283213100 | 139000 | 139000 | 139000 | 139000 | 0 |
| 54 | 20230906 | 182300 | 32283213100 | 139000 | 139000 | 139000 | 139000 | 0 |
| 55 | 20230906 | 182200 | 32283213100 | 139000 | 139000 | 139000 | 139000 | 0 |
| 56 | 20230906 | 182100 | 32283213100 | 139000 | 139000 | 139000 | 139000 | 0 |
| 57 | 20230906 | 182000 | 32283213100 | 139000 | 139000 | 139000 | 139000 | 0 |
| 58 | 20230906 | 181900 | 32283213100 | 139000 | 139000 | 139000 | 139000 | 0 |
| 59 | 20230906 | 181800 | 32283213100 | 139000 | 139000 | 139000 | 139000 | 0 |
| 60 | 20230906 | 181700 | 32283213100 | 139000 | 139000 | 139000 | 139000 | 0 |
| 61 | 20230906 | 181600 | 32283213100 | 139000 | 139000 | 139000 | 139000 | 0 |
| 62 | 20230906 | 181500 | 32283213100 | 139000 | 139000 | 139000 | 139000 | 2524 |
| 63 | 20230906 | 181400 | 32283213100 | 139000 | 139000 | 139000 | 139000 | 0 |
| 64 | 20230906 | 181300 | 32283213100 | 139000 | 139000 | 139000 | 139000 | 0 |
| 65 | 20230906 | 181200 | 32283213100 | 139000 | 139000 | 139000 | 139000 | 0 |
| 66 | 20230906 | 181100 | 32283213100 | 139000 | 139000 | 139000 | 139000 | 0 |
| 67 | 20230906 | 181000 | 32283213100 | 139000 | 139000 | 139000 | 139000 | 0 |
| 68 | 20230906 | 180900 | 32283213100 | 139000 | 139000 | 139000 | 139000 | 0 |
| 69 | 20230906 | 180800 | 32283213100 | 139000 | 139000 | 139000 | 139000 | 0 |
| 70 | 20230906 | 180700 | 32283213100 | 139000 | 139000 | 139000 | 139000 | 0 |
| 71 | 20230906 | 180600 | 32283213100 | 139000 | 139000 | 139000 | 139000 | 0 |
| 72 | 20230906 | 180500 | 32283213100 | 139000 | 139000 | 139000 | 139000 | 0 |
| 73 | 20230906 | 180400 | 32283213100 | 139000 | 139000 | 139000 | 139000 | 0 |
| 74 | 20230906 | 180300 | 32283213100 | 139000 | 139000 | 139000 | 139000 | 0 |
| 75 | 20230906 | 180200 | 32283213100 | 139000 | 139000 | 139000 | 139000 | 0 |
| 76 | 20230906 | 180100 | 32283213100 | 139000 | 139000 | 139000 | 139000 | 0 |
| 77 | 20230906 | 180000 | 32283213100 | 139000 | 139000 | 139000 | 139000 | 0 |
| 78 | 20230906 | 175900 | 32283213100 | 139000 | 139000 | 139000 | 139000 | 0 |
| 79 | 20230906 | 175800 | 32283213100 | 139000 | 139000 | 139000 | 139000 | 0 |
| 80 | 20230906 | 175700 | 32283213100 | 139000 | 139000 | 139000 | 139000 | 0 |
| 81 | 20230906 | 175600 | 32283213100 | 139000 | 139000 | 139000 | 139000 | 0 |
| 82 | 20230906 | 175500 | 32283213100 | 139000 | 139000 | 139000 | 139000 | 0 |
| 83 | 20230906 | 175400 | 32283213100 | 139000 | 139000 | 139000 | 139000 | 0 |
| 84 | 20230906 | 175300 | 32283213100 | 139000 | 139000 | 139000 | 139000 | 0 |
| 85 | 20230906 | 175200 | 32283213100 | 139000 | 139000 | 139000 | 139000 | 0 |
| 86 | 20230906 | 175100 | 32283213100 | 139000 | 139000 | 139000 | 139000 | 0 |
| 87 | 20230906 | 175000 | 32283213100 | 139000 | 139000 | 139000 | 139000 | 0 |
| 88 | 20230906 | 174900 | 32283213100 | 139000 | 139000 | 139000 | 139000 | 0 |
| 89 | 20230906 | 174800 | 32283213100 | 139000 | 139000 | 139000 | 139000 | 0 |
| 90 | 20230906 | 174700 | 32283213100 | 139000 | 139000 | 139000 | 139000 | 0 |
| 91 | 20230906 | 174600 | 32283213100 | 139000 | 139000 | 139000 | 139000 | 0 |
| 92 | 20230906 | 174500 | 32283213100 | 139000 | 139000 | 139000 | 139000 | 2524 |
| 93 | 20230906 | 174400 | 32283213100 | 139000 | 139000 | 139000 | 139000 | 0 |
| 94 | 20230906 | 174300 | 32283213100 | 139000 | 139000 | 139000 | 139000 | 0 |
| 95 | 20230906 | 174200 | 32283213100 | 139000 | 139000 | 139000 | 139000 | 0 |
| 96 | 20230906 | 174100 | 32283213100 | 139000 | 139000 | 139000 | 139000 | 0 |
| 97 | 20230906 | 174000 | 32283213100 | 139000 | 139000 | 139000 | 139000 | 0 |
| 98 | 20230906 | 173900 | 32283213100 | 139000 | 139000 | 139000 | 139000 | 0 |
| 99 | 20230906 | 173800 | 32283213100 | 139000 | 139000 | 139000 | 139000 | 0 |
| 100 | 20230906 | 173700 | 32283213100 | 139000 | 139000 | 139000 | 139000 | 0 |
| 101 | 20230906 | 173600 | 32283213100 | 139000 | 139000 | 139000 | 139000 | 0 |
| 102 | 20230906 | 173500 | 32283213100 | 139000 | 139000 | 139000 | 139000 | 0 |
| 103 | 20230906 | 173400 | 32283213100 | 139000 | 139000 | 139000 | 139000 | 0 |
| 104 | 20230906 | 173300 | 32283213100 | 139000 | 139000 | 139000 | 139000 | 0 |
| 105 | 20230906 | 173200 | 32283213100 | 139000 | 139000 | 139000 | 139000 | 0 |
| 106 | 20230906 | 173100 | 32283213100 | 139000 | 139000 | 139000 | 139000 | 0 |
| 107 | 20230906 | 173000 | 32283213100 | 139000 | 139000 | 139000 | 139000 | 0 |
| 108 | 20230906 | 172900 | 32283213100 | 139000 | 139000 | 139000 | 139000 | 0 |
| 109 | 20230906 | 172800 | 32283213100 | 139000 | 139000 | 139000 | 139000 | 0 |
| 110 | 20230906 | 172700 | 32283213100 | 139000 | 139000 | 139000 | 139000 | 0 |
| 111 | 20230906 | 172600 | 32283213100 | 139000 | 139000 | 139000 | 139000 | 0 |
| 112 | 20230906 | 172500 | 32283213100 | 139000 | 139000 | 139000 | 139000 | 0 |
| 113 | 20230906 | 172400 | 32283213100 | 139000 | 139000 | 139000 | 139000 | 0 |
| 114 | 20230906 | 172300 | 32283213100 | 139000 | 139000 | 139000 | 139000 | 0 |
| 115 | 20230906 | 172200 | 32283213100 | 139000 | 139000 | 139000 | 139000 | 0 |
| 116 | 20230906 | 172100 | 32283213100 | 139000 | 139000 | 139000 | 139000 | 0 |
| 117 | 20230906 | 172000 | 32283213100 | 139000 | 139000 | 139000 | 139000 | 0 |
| 118 | 20230906 | 171900 | 32283213100 | 139000 | 139000 | 139000 | 139000 | 0 |
| 119 | 20230906 | 171800 | 32283213100 | 139000 | 139000 | 139000 | 139000 | 0 |
| 120 | 20230906 | 171700 | 32283213100 | 139000 | 139000 | 139000 | 139000 | 0 |
| 121 | 20230906 | 171600 | 32283213100 | 139000 | 139000 | 139000 | 139000 | 0 |
| 122 | 20230906 | 171500 | 32283213100 | 139000 | 139000 | 139000 | 139000 | 2524 |
| 123 | 20230906 | 171400 | 32283213100 | 139000 | 139000 | 139000 | 139000 | 0 |
| 124 | 20230906 | 171300 | 32283213100 | 139000 | 139000 | 139000 | 139000 | 0 |
| 125 | 20230906 | 171200 | 32283213100 | 139000 | 139000 | 139000 | 139000 | 0 |
| 126 | 20230906 | 171100 | 32283213100 | 139000 | 139000 | 139000 | 139000 | 0 |
| 127 | 20230906 | 171000 | 32283213100 | 139000 | 139000 | 139000 | 139000 | 0 |
| 128 | 20230906 | 170900 | 32283213100 | 139000 | 139000 | 139000 | 139000 | 0 |
| 129 | 20230906 | 170800 | 32283213100 | 139000 | 139000 | 139000 | 139000 | 0 |
| 130 | 20230906 | 170700 | 32283213100 | 139000 | 139000 | 139000 | 139000 | 0 |
| 131 | 20230906 | 170600 | 32283213100 | 139000 | 139000 | 139000 | 139000 | 0 |
| 132 | 20230906 | 170500 | 32283213100 | 139000 | 139000 | 139000 | 139000 | 0 |
| 133 | 20230906 | 170400 | 32283213100 | 139000 | 139000 | 139000 | 139000 | 0 |
| 134 | 20230906 | 170300 | 32283213100 | 139000 | 139000 | 139000 | 139000 | 0 |
| 135 | 20230906 | 170200 | 32283213100 | 139000 | 139000 | 139000 | 139000 | 0 |
| 136 | 20230906 | 170100 | 32283213100 | 139000 | 139000 | 139000 | 139000 | 0 |
| 137 | 20230906 | 170000 | 32283213100 | 139000 | 139000 | 139000 | 139000 | 0 |
| 138 | 20230906 | 165900 | 32283213100 | 139000 | 139000 | 139000 | 139000 | 0 |
| 139 | 20230906 | 165800 | 32283213100 | 139000 | 139000 | 139000 | 139000 | 0 |
| 140 | 20230906 | 165700 | 32283213100 | 139000 | 139000 | 139000 | 139000 | 0 |
| 141 | 20230906 | 165600 | 32283213100 | 139000 | 139000 | 139000 | 139000 | 0 |
| 142 | 20230906 | 165500 | 32283213100 | 139000 | 139000 | 139000 | 139000 | 0 |
| 143 | 20230906 | 165400 | 32283213100 | 139000 | 139000 | 139000 | 139000 | 0 |
| 144 | 20230906 | 165300 | 32283213100 | 139000 | 139000 | 139000 | 139000 | 0 |
| 145 | 20230906 | 165200 | 32283213100 | 139000 | 139000 | 139000 | 139000 | 0 |
| 146 | 20230906 | 165100 | 32283213100 | 139000 | 139000 | 139000 | 139000 | 0 |
| 147 | 20230906 | 165000 | 32283213100 | 139000 | 139000 | 139000 | 139000 | 0 |
| 148 | 20230906 | 164900 | 32283213100 | 139000 | 139000 | 139000 | 139000 | 0 |
| 149 | 20230906 | 164800 | 32283213100 | 139000 | 139000 | 139000 | 139000 | 0 |
| 150 | 20230906 | 164700 | 32283213100 | 139000 | 139000 | 139000 | 139000 | 0 |
| 151 | 20230906 | 164600 | 32283213100 | 139000 | 139000 | 139000 | 139000 | 0 |
| 152 | 20230906 | 164500 | 32283213100 | 139000 | 139000 | 139000 | 139000 | 2524 |
| 153 | 20230906 | 164400 | 32283213100 | 139000 | 139000 | 139000 | 139000 | 0 |
| 154 | 20230906 | 164300 | 32283213100 | 139000 | 139000 | 139000 | 139000 | 0 |
| 155 | 20230906 | 164200 | 32283213100 | 139000 | 139000 | 139000 | 139000 | 0 |
| 156 | 20230906 | 164100 | 32283213100 | 139000 | 139000 | 139000 | 139000 | 0 |
| 157 | 20230906 | 164000 | 32283213100 | 139000 | 139000 | 139000 | 139000 | 0 |
| 158 | 20230906 | 163900 | 32283213100 | 139000 | 139000 | 139000 | 139000 | 0 |
| 159 | 20230906 | 163800 | 32283213100 | 139000 | 139000 | 139000 | 139000 | 0 |
| 160 | 20230906 | 163700 | 32283213100 | 139000 | 139000 | 139000 | 139000 | 0 |
| 161 | 20230906 | 163600 | 32283213100 | 139000 | 139000 | 139000 | 139000 | 0 |
| 162 | 20230906 | 163500 | 32283213100 | 139000 | 139000 | 139000 | 139000 | 0 |
| 163 | 20230906 | 163400 | 32283213100 | 139000 | 139000 | 139000 | 139000 | 0 |
| 164 | 20230906 | 163300 | 32283213100 | 139000 | 139000 | 139000 | 139000 | 0 |
| 165 | 20230906 | 163200 | 32283213100 | 139000 | 139000 | 139000 | 139000 | 0 |
| 166 | 20230906 | 163100 | 32283213100 | 139000 | 139000 | 139000 | 139000 | 0 |
| 167 | 20230906 | 163000 | 32283213100 | 139000 | 139000 | 139000 | 139000 | 0 |
| 168 | 20230906 | 162900 | 32283213100 | 139000 | 139000 | 139000 | 139000 | 0 |
| 169 | 20230906 | 162800 | 32283213100 | 139000 | 139000 | 139000 | 139000 | 0 |
| 170 | 20230906 | 162700 | 32283213100 | 139000 | 139000 | 139000 | 139000 | 0 |
| 171 | 20230906 | 162600 | 32283213100 | 139000 | 139000 | 139000 | 139000 | 0 |
| 172 | 20230906 | 162500 | 32283213100 | 139000 | 139000 | 139000 | 139000 | 0 |
| 173 | 20230906 | 162400 | 32283213100 | 139000 | 139000 | 139000 | 139000 | 0 |
| 174 | 20230906 | 162300 | 32283213100 | 139000 | 139000 | 139000 | 139000 | 0 |
| 175 | 20230906 | 162200 | 32283213100 | 139000 | 139000 | 139000 | 139000 | 0 |
| 176 | 20230906 | 162100 | 32283213100 | 139000 | 139000 | 139000 | 139000 | 0 |
| 177 | 20230906 | 162000 | 32283213100 | 139000 | 139000 | 139000 | 139000 | 0 |
| 178 | 20230906 | 161900 | 32283213100 | 139000 | 139000 | 139000 | 139000 | 0 |
| 179 | 20230906 | 161800 | 32283213100 | 139000 | 139000 | 139000 | 139000 | 0 |
| 180 | 20230906 | 161700 | 32283213100 | 139000 | 139000 | 139000 | 139000 | 0 |
| 181 | 20230906 | 161600 | 32283213100 | 139000 | 139000 | 139000 | 139000 | 0 |
| 182 | 20230906 | 161500 | 32283213100 | 139000 | 139000 | 139000 | 139000 | 2524 |
| 183 | 20230906 | 161400 | 32283213100 | 139000 | 139000 | 139000 | 139000 | 0 |
| 184 | 20230906 | 161300 | 32283213100 | 139000 | 139000 | 139000 | 139000 | 0 |
| 185 | 20230906 | 161200 | 32283213100 | 139000 | 139000 | 139000 | 139000 | 0 |
| 186 | 20230906 | 161100 | 32283213100 | 139000 | 139000 | 139000 | 139000 | 0 |
| 187 | 20230906 | 161000 | 32283213100 | 139000 | 139000 | 139000 | 139000 | 0 |
| 188 | 20230906 | 160900 | 32283213100 | 139000 | 139000 | 139000 | 139000 | 0 |
| 189 | 20230906 | 160800 | 32283213100 | 139000 | 139000 | 139000 | 139000 | 0 |
| 190 | 20230906 | 160700 | 32283213100 | 139000 | 139000 | 139000 | 139000 | 0 |
| 191 | 20230906 | 160600 | 32283213100 | 139000 | 139000 | 139000 | 139000 | 0 |
| 192 | 20230906 | 160500 | 32283213100 | 139000 | 139000 | 139000 | 139000 | 0 |
| 193 | 20230906 | 160400 | 32283213100 | 139000 | 139000 | 139000 | 139000 | 0 |
| 194 | 20230906 | 160300 | 32283213100 | 139000 | 139000 | 139000 | 139000 | 0 |
| 195 | 20230906 | 160200 | 32283213100 | 139000 | 139000 | 139000 | 139000 | 0 |
| 196 | 20230906 | 160100 | 32283213100 | 139000 | 139000 | 139000 | 139000 | 0 |
| 197 | 20230906 | 160000 | 32283213100 | 139000 | 139000 | 139000 | 139000 | 0 |
| 198 | 20230906 | 155900 | 32283213100 | 139000 | 139000 | 139000 | 139000 | 0 |
| 199 | 20230906 | 155800 | 32283213100 | 139000 | 139000 | 139000 | 139000 | 0 |
| 200 | 20230906 | 155700 | 32283213100 | 139000 | 139000 | 139000 | 139000 | 0 |
| 201 | 20230906 | 155600 | 32283213100 | 139000 | 139000 | 139000 | 139000 | 0 |
| 202 | 20230906 | 155500 | 32283213100 | 139000 | 139000 | 139000 | 139000 | 0 |
| 203 | 20230906 | 155400 | 32283213100 | 139000 | 139000 | 139000 | 139000 | 0 |
| 204 | 20230906 | 155300 | 32283213100 | 139000 | 139000 | 139000 | 139000 | 0 |
| 205 | 20230906 | 155200 | 32283213100 | 139000 | 139000 | 139000 | 139000 | 0 |
| 206 | 20230906 | 155100 | 32283213100 | 139000 | 139000 | 139000 | 139000 | 0 |
| 207 | 20230906 | 155000 | 32283213100 | 139000 | 139000 | 139000 | 139000 | 0 |
| 208 | 20230906 | 154900 | 32283213100 | 139000 | 139000 | 139000 | 139000 | 0 |
| 209 | 20230906 | 154800 | 32283213100 | 139000 | 139000 | 139000 | 139000 | 0 |
| 210 | 20230906 | 154700 | 32283213100 | 139000 | 139000 | 139000 | 139000 | 0 |
| 211 | 20230906 | 154600 | 32283213100 | 139000 | 139000 | 139000 | 139000 | 0 |
| 212 | 20230906 | 154500 | 32283213100 | 139000 | 139000 | 139000 | 139000 | 2524 |
| 213 | 20230906 | 154400 | 32283213100 | 139000 | 139000 | 139000 | 139000 | 0 |
| 214 | 20230906 | 154300 | 32283213100 | 139000 | 139000 | 139000 | 139000 | 0 |
| 215 | 20230906 | 154200 | 32283213100 | 139000 | 139000 | 139000 | 139000 | 0 |
| 216 | 20230906 | 154100 | 32283213100 | 139000 | 139000 | 139000 | 139000 | 0 |
| 217 | 20230906 | 154000 | 32283213100 | 139000 | 139000 | 139000 | 139000 | 0 |
| 218 | 20230906 | 153900 | 32283213100 | 139000 | 139000 | 139000 | 139000 | 0 |
| 219 | 20230906 | 153800 | 32283213100 | 139000 | 139000 | 139000 | 139000 | 0 |
| 220 | 20230906 | 153700 | 32283213100 | 139000 | 139000 | 139000 | 139000 | 0 |
| 221 | 20230906 | 153600 | 32283213100 | 139000 | 139000 | 139000 | 139000 | 0 |
| 222 | 20230906 | 153500 | 32283213100 | 139000 | 139000 | 139000 | 139000 | 0 |
| 223 | 20230906 | 153400 | 32283213100 | 139000 | 139000 | 139000 | 139000 | 0 |
| 224 | 20230906 | 153300 | 32283213100 | 139000 | 139000 | 139000 | 139000 | 0 |
| 225 | 20230906 | 153200 | 32283213100 | 139000 | 139000 | 139000 | 139000 | 0 |
| 226 | 20230906 | 153100 | 32283213100 | 139000 | 139000 | 139000 | 139000 | 0 |
| 227 | 20230906 | 153000 | 32283213100 | 139000 | 139000 | 139000 | 139000 | 2524 |
| 228 | 20230906 | 152900 | 31932377100 | 138900 | 138900 | 138900 | 138900 | 0 |
| 229 | 20230906 | 152800 | 31932377100 | 138900 | 138900 | 138900 | 138900 | 0 |
| 230 | 20230906 | 152700 | 31932377100 | 138900 | 138900 | 138900 | 138900 | 0 |
| 231 | 20230906 | 152600 | 31932377100 | 138900 | 138900 | 138900 | 138900 | 0 |
| 232 | 20230906 | 152500 | 31932377100 | 138900 | 138900 | 138900 | 138900 | 0 |
| 233 | 20230906 | 152400 | 31932377100 | 138900 | 138900 | 138900 | 138900 | 0 |
| 234 | 20230906 | 152300 | 31932377100 | 138900 | 138900 | 138900 | 138900 | 0 |
| 235 | 20230906 | 152200 | 31932377100 | 138900 | 138900 | 138900 | 138900 | 0 |
| 236 | 20230906 | 152100 | 31932377100 | 138900 | 138900 | 138900 | 138900 | 0 |
| 237 | 20230906 | 152000 | 31932377100 | 138900 | 138900 | 138900 | 138900 | 0 |
| 238 | 20230906 | 151900 | 31932377100 | 138900 | 139000 | 139000 | 138800 | 233 |
| 239 | 20230906 | 151800 | 31900006900 | 138900 | 138900 | 139000 | 138800 | 376 |
| 240 | 20230906 | 151700 | 31847764900 | 138900 | 138800 | 139000 | 138800 | 442 |
| 241 | 20230906 | 151600 | 31786350500 | 138900 | 138800 | 138900 | 138800 | 588 |
| 242 | 20230906 | 151500 | 31704692700 | 138800 | 139000 | 139100 | 138800 | 1324 |
| 243 | 20230906 | 151400 | 31520661300 | 139000 | 139000 | 139100 | 138900 | 478 |
| 244 | 20230906 | 151300 | 31454213300 | 139000 | 139100 | 139100 | 139000 | 391 |
| 245 | 20230906 | 151200 | 31399833600 | 139100 | 139000 | 139100 | 138900 | 548 |
| 246 | 20230906 | 151100 | 31323659700 | 139000 | 139000 | 139100 | 138900 | 566 |
| 247 | 20230906 | 151000 | 31244981000 | 139000 | 139000 | 139000 | 138900 | 443 |
| 248 | 20230906 | 150900 | 31183412300 | 139000 | 139000 | 139100 | 138900 | 1043 |
| 249 | 20230906 | 150800 | 31038467200 | 138900 | 138900 | 139000 | 138800 | 214 |
| 250 | 20230906 | 150700 | 31008739500 | 138800 | 138800 | 138900 | 138700 | 747 |
| 251 | 20230906 | 150600 | 30904997800 | 138800 | 138800 | 139100 | 138800 | 1030 |
| 252 | 20230906 | 150500 | 30761908900 | 138900 | 139200 | 139200 | 138800 | 518 |
| 253 | 20230906 | 150400 | 30689902400 | 139100 | 139000 | 139200 | 139000 | 577 |
| 254 | 20230906 | 150300 | 30609647900 | 139000 | 139100 | 139100 | 139000 | 333 |
| 255 | 20230906 | 150200 | 30563334400 | 139200 | 139100 | 139200 | 139100 | 438 |
| 256 | 20230906 | 150100 | 30502386600 | 139100 | 139200 | 139200 | 139100 | 739 |
| 257 | 20230906 | 150000 | 30399539800 | 139200 | 139200 | 139200 | 139100 | 431 |
| 258 | 20230906 | 145900 | 30339573000 | 139100 | 139100 | 139200 | 139000 | 1431 |
| 259 | 20230906 | 145800 | 30140452700 | 139100 | 138900 | 139100 | 138900 | 533 |
| 260 | 20230906 | 145700 | 30066368600 | 139000 | 138800 | 139000 | 138700 | 528 |
| 261 | 20230906 | 145600 | 29993058500 | 138800 | 138700 | 139000 | 138700 | 951 |
| 262 | 20230906 | 145500 | 29860986700 | 138700 | 138500 | 138800 | 138500 | 571 |
| 263 | 20230906 | 145400 | 29781843400 | 138600 | 138400 | 138600 | 138300 | 529 |
| 264 | 20230906 | 145300 | 29708563100 | 138700 | 138900 | 139000 | 138300 | 1199 |
| 265 | 20230906 | 145200 | 29542351400 | 138900 | 139100 | 139100 | 138800 | 730 |
| 266 | 20230906 | 145100 | 29440894200 | 139000 | 139100 | 139200 | 139000 | 839 |
| 267 | 20230906 | 145000 | 29324181800 | 139100 | 139100 | 139200 | 139000 | 852 |
| 268 | 20230906 | 144900 | 29205633500 | 139200 | 139100 | 139200 | 139000 | 785 |
| 269 | 20230906 | 144800 | 29096400300 | 139100 | 139300 | 139300 | 139000 | 993 |
| 270 | 20230906 | 144700 | 28958242000 | 139200 | 139200 | 139300 | 139000 | 587 |
| 271 | 20230906 | 144600 | 28876548000 | 139200 | 139000 | 139200 | 139000 | 412 |
| 272 | 20230906 | 144500 | 28819220200 | 139000 | 139100 | 139200 | 139000 | 635 |
| 273 | 20230906 | 144400 | 28730879900 | 139100 | 139200 | 139400 | 139100 | 715 |
| 274 | 20230906 | 144300 | 28631298000 | 139200 | 139300 | 139400 | 139000 | 463 |
| 275 | 20230906 | 144200 | 28566807000 | 139200 | 139300 | 139400 | 139100 | 1091 |
| 276 | 20230906 | 144100 | 28414870600 | 139300 | 139400 | 139400 | 139300 | 1120 |
| 277 | 20230906 | 144000 | 28258784900 | 139400 | 139400 | 139600 | 139400 | 596 |
| 278 | 20230906 | 143900 | 28175649600 | 139500 | 139400 | 139500 | 139100 | 706 |
| 279 | 20230906 | 143800 | 28077265000 | 139400 | 139500 | 139600 | 139400 | 955 |
| 280 | 20230906 | 143700 | 27944018300 | 139600 | 139500 | 139600 | 139400 | 673 |
| 281 | 20230906 | 143600 | 27850111000 | 139500 | 139400 | 139600 | 139300 | 1186 |
| 282 | 20230906 | 143500 | 27684677800 | 139400 | 139500 | 139600 | 139400 | 1701 |
| 283 | 20230906 | 143400 | 27447394000 | 139400 | 139500 | 139500 | 139400 | 809 |
| 284 | 20230906 | 143300 | 27334552900 | 139400 | 139300 | 139500 | 139200 | 855 |
| 285 | 20230906 | 143200 | 27215445800 | 139300 | 139000 | 139400 | 139000 | 993 |
| 286 | 20230906 | 143100 | 27077247300 | 139100 | 138800 | 139100 | 138800 | 414 |
| 287 | 20230906 | 143000 | 27019730700 | 138800 | 138900 | 139000 | 138800 | 705 |
| 288 | 20230906 | 142900 | 26921791300 | 139000 | 138700 | 139000 | 138700 | 556 |
| 289 | 20230906 | 142800 | 26844573800 | 138800 | 138900 | 139200 | 138700 | 633 |
| 290 | 20230906 | 142700 | 26756645000 | 138900 | 138800 | 138900 | 138800 | 237 |
| 291 | 20230906 | 142600 | 26723748900 | 138800 | 139400 | 139400 | 138400 | 1991 |
| 292 | 20230906 | 142500 | 26446805800 | 139300 | 139500 | 139600 | 139300 | 901 |
| 293 | 20230906 | 142400 | 26321173400 | 139400 | 139500 | 139600 | 139300 | 1034 |
| 294 | 20230906 | 142300 | 26177004900 | 139400 | 139500 | 139500 | 139300 | 635 |
| 295 | 20230906 | 142200 | 26088466900 | 139500 | 139300 | 139600 | 139300 | 978 |
| 296 | 20230906 | 142100 | 25952094200 | 139300 | 139500 | 139600 | 139300 | 1698 |
| 297 | 20230906 | 142000 | 25715155400 | 139500 | 139500 | 139600 | 139500 | 844 |
| 298 | 20230906 | 141900 | 25597357400 | 139500 | 139400 | 139600 | 139400 | 1333 |
| 299 | 20230906 | 141800 | 25411374300 | 139400 | 139500 | 139600 | 139400 | 719 |
| 300 | 20230906 | 141700 | 25311024900 | 139600 | 139400 | 139600 | 139300 | 1290 |
| 301 | 20230906 | 141600 | 25131072100 | 139400 | 139500 | 139600 | 139300 | 2426 |
| 302 | 20230906 | 141500 | 24792552400 | 139500 | 139400 | 139500 | 139200 | 3251 |
| 303 | 20230906 | 141400 | 24339157900 | 139300 | 139400 | 139400 | 139100 | 1897 |
| 304 | 20230906 | 141300 | 24074926600 | 138700 | 139200 | 139400 | 138700 | 3076 |
| 305 | 20230906 | 141200 | 23646777900 | 139200 | 139100 | 139300 | 139000 | 1927 |
| 306 | 20230906 | 141100 | 23378564600 | 139100 | 138600 | 139200 | 138600 | 2147 |
| 307 | 20230906 | 141000 | 23080120800 | 138700 | 138500 | 138700 | 138400 | 708 |
| 308 | 20230906 | 140900 | 22982047000 | 138500 | 138300 | 138600 | 138300 | 558 |
| 309 | 20230906 | 140800 | 22904771100 | 138300 | 138200 | 138500 | 138200 | 433 |
| 310 | 20230906 | 140700 | 22844851300 | 138200 | 138500 | 138500 | 138200 | 1401 |
| 311 | 20230906 | 140600 | 22650991800 | 138500 | 138300 | 138500 | 138300 | 376 |
| 312 | 20230906 | 140500 | 22598947700 | 138300 | 138300 | 138300 | 138200 | 231 |
| 313 | 20230906 | 140400 | 22567013000 | 138300 | 138100 | 138500 | 138100 | 509 |
| 314 | 20230906 | 140300 | 22496633900 | 138200 | 138400 | 138500 | 138200 | 966 |
| 315 | 20230906 | 140200 | 22362966400 | 138400 | 139300 | 139300 | 138300 | 1167 |
| 316 | 20230906 | 140100 | 22200856200 | 139300 | 138600 | 139300 | 138600 | 3919 |
| 317 | 20230906 | 140000 | 21655910700 | 138600 | 138500 | 138900 | 138500 | 3679 |
| 318 | 20230906 | 135900 | 21145600600 | 138600 | 138100 | 138600 | 138100 | 3518 |
| 319 | 20230906 | 135800 | 20659027500 | 138200 | 137600 | 138200 | 137600 | 5427 |
| 320 | 20230906 | 135700 | 19910686800 | 137600 | 137400 | 137700 | 137400 | 1200 |
| 321 | 20230906 | 135600 | 19745621600 | 137500 | 137200 | 137500 | 137100 | 576 |
| 322 | 20230906 | 135500 | 19666533100 | 137300 | 137000 | 137300 | 137000 | 401 |
| 323 | 20230906 | 135400 | 19611558100 | 137100 | 137100 | 137100 | 136900 | 959 |
| 324 | 20230906 | 135300 | 19480113200 | 137300 | 137000 | 137300 | 136900 | 1111 |
| 325 | 20230906 | 135200 | 19327848200 | 137000 | 136900 | 137000 | 136800 | 2773 |
| 326 | 20230906 | 135100 | 18948140900 | 136900 | 136700 | 136900 | 136700 | 771 |
| 327 | 20230906 | 135000 | 18842630400 | 136700 | 136700 | 136800 | 136500 | 208 |
| 328 | 20230906 | 134900 | 18814202600 | 136800 | 136600 | 136800 | 136300 | 1111 |
| 329 | 20230906 | 134800 | 18662564200 | 136600 | 136400 | 136600 | 136300 | 395 |
| 330 | 20230906 | 134700 | 18608634900 | 136200 | 136500 | 136600 | 136200 | 521 |
| 331 | 20230906 | 134600 | 18537527100 | 136600 | 136700 | 136700 | 136400 | 450 |
| 332 | 20230906 | 134500 | 18476068900 | 136600 | 136900 | 136900 | 136600 | 635 |
| 333 | 20230906 | 134400 | 18389221100 | 136800 | 137000 | 137000 | 136700 | 373 |
| 334 | 20230906 | 134300 | 18338173600 | 137000 | 136800 | 137000 | 136800 | 1105 |
| 335 | 20230906 | 134200 | 18186848800 | 136700 | 136700 | 136800 | 136600 | 506 |
| 336 | 20230906 | 134100 | 18117649300 | 136700 | 136800 | 136800 | 136600 | 414 |
| 337 | 20230906 | 134000 | 18061046500 | 136600 | 136500 | 136900 | 136500 | 443 |
| 338 | 20230906 | 133900 | 18000495300 | 136500 | 135500 | 136600 | 135500 | 420 |
| 339 | 20230906 | 133800 | 17943205700 | 136200 | 136400 | 136600 | 135200 | 1079 |
| 340 | 20230906 | 133700 | 17796298600 | 136400 | 136800 | 136800 | 136400 | 955 |
| 341 | 20230906 | 133600 | 17665783000 | 136800 | 136900 | 137100 | 136800 | 523 |
| 342 | 20230906 | 133500 | 17594140100 | 136900 | 136800 | 137000 | 136800 | 333 |
| 343 | 20230906 | 133400 | 17548561800 | 136900 | 137100 | 137200 | 136600 | 519 |
| 344 | 20230906 | 133300 | 17477525100 | 137100 | 137300 | 137500 | 137100 | 651 |
| 345 | 20230906 | 133200 | 17388135200 | 137300 | 137600 | 137600 | 137300 | 536 |
| 346 | 20230906 | 133100 | 17314466100 | 137700 | 137600 | 137700 | 137500 | 1001 |
| 347 | 20230906 | 133000 | 17176709800 | 137600 | 137600 | 137700 | 137400 | 608 |
| 348 | 20230906 | 132900 | 17093045900 | 137600 | 137500 | 137700 | 137500 | 1175 |
| 349 | 20230906 | 132800 | 16931368400 | 137500 | 137100 | 137500 | 137100 | 895 |
| 350 | 20230906 | 132700 | 16808493200 | 137100 | 137200 | 137400 | 137000 | 819 |
| 351 | 20230906 | 132600 | 16696119500 | 137200 | 137400 | 137500 | 137200 | 641 |
| 352 | 20230906 | 132500 | 16608105200 | 137300 | 137600 | 137700 | 137200 | 695 |
| 353 | 20230906 | 132400 | 16512608800 | 137700 | 137800 | 137900 | 137400 | 978 |
| 354 | 20230906 | 132300 | 16377880200 | 137800 | 137400 | 137900 | 137400 | 3112 |
| 355 | 20230906 | 132200 | 15949519300 | 137400 | 137100 | 137400 | 137000 | 1638 |
| 356 | 20230906 | 132100 | 15724692500 | 137000 | 136600 | 137300 | 136600 | 1030 |
| 357 | 20230906 | 132000 | 15583524300 | 136500 | 136700 | 137100 | 136500 | 2117 |
| 358 | 20230906 | 131900 | 15293719400 | 136700 | 136500 | 136800 | 136300 | 2776 |
| 359 | 20230906 | 131800 | 14914568800 | 136400 | 136200 | 136500 | 136100 | 3094 |
| 360 | 20230906 | 131700 | 14492972800 | 136100 | 136200 | 136200 | 136000 | 711 |
| 361 | 20230906 | 131600 | 14396162800 | 136200 | 135900 | 136200 | 135900 | 1487 |
| 362 | 20230906 | 131500 | 14193820900 | 135900 | 135600 | 136200 | 135600 | 7176 |
| 363 | 20230906 | 131400 | 13218437600 | 135600 | 135600 | 135700 | 135500 | 608 |
| 364 | 20230906 | 131300 | 13136012700 | 135600 | 135300 | 135800 | 135300 | 2483 |
| 365 | 20230906 | 131200 | 12799303800 | 135400 | 134900 | 135400 | 134800 | 1117 |
| 366 | 20230906 | 131100 | 12648444100 | 134900 | 134900 | 135000 | 134800 | 929 |
| 367 | 20230906 | 131000 | 12523107600 | 134900 | 134900 | 134900 | 134800 | 432 |
| 368 | 20230906 | 130900 | 12464842900 | 134900 | 134600 | 134900 | 134600 | 362 |
| 369 | 20230906 | 130800 | 12416063400 | 134600 | 134400 | 134600 | 134400 | 353 |
| 370 | 20230906 | 130700 | 12368576100 | 134400 | 134200 | 134400 | 134100 | 540 |
| 371 | 20230906 | 130600 | 12296092900 | 134200 | 133800 | 134200 | 133700 | 1183 |
| 372 | 20230906 | 130500 | 12137658500 | 133800 | 133700 | 133900 | 133600 | 356 |
| 373 | 20230906 | 130400 | 12090029900 | 134000 | 133900 | 134000 | 133700 | 418 |
| 374 | 20230906 | 130300 | 12034071900 | 133700 | 133600 | 133900 | 133600 | 439 |
| 375 | 20230906 | 130200 | 11975344300 | 133600 | 133600 | 133600 | 133500 | 245 |
| 376 | 20230906 | 130100 | 11942619000 | 133600 | 133500 | 133600 | 133400 | 94 |
| 377 | 20230906 | 130000 | 11930069400 | 133400 | 133500 | 133600 | 133400 | 146 |
| 378 | 20230906 | 125900 | 11910577600 | 133500 | 133500 | 133600 | 133500 | 140 |
| 379 | 20230906 | 125800 | 11891882800 | 133600 | 133400 | 133600 | 133400 | 193 |
| 380 | 20230906 | 125700 | 11866116200 | 133500 | 133400 | 133500 | 133400 | 99 |
| 381 | 20230906 | 125600 | 11852906800 | 133400 | 133500 | 133500 | 133400 | 62 |
| 382 | 20230906 | 125500 | 11844634600 | 133400 | 133400 | 133500 | 133400 | 81 |
| 383 | 20230906 | 125400 | 11833822200 | 133300 | 133400 | 133500 | 133300 | 136 |
| 384 | 20230906 | 125300 | 11815684000 | 133400 | 133300 | 133400 | 133300 | 100 |
| 385 | 20230906 | 125200 | 11802345600 | 133400 | 133400 | 133500 | 133400 | 221 |
| 386 | 20230906 | 125100 | 11772862000 | 133400 | 133500 | 133500 | 133400 | 68 |
| 387 | 20230906 | 125000 | 11763790200 | 133500 | 133500 | 133500 | 133400 | 125 |
| 388 | 20230906 | 124900 | 11747111400 | 133500 | 133500 | 133600 | 133500 | 132 |
| 389 | 20230906 | 124800 | 11729489200 | 133500 | 133400 | 133500 | 133400 | 112 |
| 390 | 20230906 | 124700 | 11714544000 | 133400 | 133500 | 133600 | 133400 | 517 |
| 391 | 20230906 | 124600 | 11645562500 | 133600 | 133500 | 133600 | 133500 | 169 |
| 392 | 20230906 | 124500 | 11622997300 | 133500 | 133500 | 133600 | 133400 | 195 |
| 393 | 20230906 | 124400 | 11596959600 | 133500 | 133500 | 133600 | 133400 | 470 |
| 394 | 20230906 | 124300 | 11534207600 | 133500 | 133600 | 133600 | 133500 | 33 |
| 395 | 20230906 | 124200 | 11529799200 | 133600 | 133600 | 133700 | 133500 | 46 |
| 396 | 20230906 | 124100 | 11523653900 | 133600 | 133600 | 133600 | 133500 | 114 |
| 397 | 20230906 | 124000 | 11508429500 | 133600 | 133400 | 133600 | 133400 | 163 |
| 398 | 20230906 | 123900 | 11486667000 | 133500 | 133600 | 133600 | 133500 | 132 |
| 399 | 20230906 | 123800 | 11469037500 | 133500 | 133500 | 133800 | 133500 | 574 |
| 400 | 20230906 | 123700 | 11392394200 | 133500 | 133600 | 133600 | 133500 | 76 |
| 401 | 20230906 | 123600 | 11382247600 | 133600 | 133600 | 133600 | 133500 | 56 |
| 402 | 20230906 | 123500 | 11374766400 | 133600 | 133800 | 133800 | 133500 | 178 |
| 403 | 20230906 | 123400 | 11350976600 | 133800 | 133600 | 133800 | 133500 | 256 |
| 404 | 20230906 | 123300 | 11316751700 | 133600 | 133600 | 133600 | 133500 | 124 |
| 405 | 20230906 | 123200 | 11300190500 | 133700 | 133600 | 133700 | 133500 | 42 |
| 406 | 20230906 | 123100 | 11294579200 | 133600 | 133600 | 133700 | 133600 | 170 |
| 407 | 20230906 | 123000 | 11271863000 | 133600 | 133600 | 133700 | 133500 | 137 |
| 408 | 20230906 | 122900 | 11253565400 | 133600 | 133500 | 133700 | 133500 | 152 |
| 409 | 20230906 | 122800 | 11233246300 | 133500 | 133600 | 133700 | 133500 | 96 |
| 410 | 20230906 | 122700 | 11220424900 | 133600 | 133600 | 133600 | 133500 | 127 |
| 411 | 20230906 | 122600 | 11203458300 | 133600 | 133600 | 133700 | 133500 | 85 |
| 412 | 20230906 | 122500 | 11192099400 | 133600 | 133700 | 133700 | 133600 | 608 |
| 413 | 20230906 | 122400 | 11110864300 | 133800 | 133600 | 133800 | 133600 | 137 |
| 414 | 20230906 | 122300 | 11092536700 | 133600 | 133700 | 133900 | 133600 | 11 |
| 415 | 20230906 | 122200 | 11091065500 | 133700 | 133800 | 133800 | 133500 | 466 |
| 416 | 20230906 | 122100 | 11028779000 | 133800 | 133900 | 133900 | 133800 | 345 |
| 417 | 20230906 | 122000 | 10982610300 | 133900 | 133800 | 134000 | 133800 | 220 |
| 418 | 20230906 | 121900 | 10953157700 | 133900 | 133900 | 133900 | 133800 | 75 |
| 419 | 20230906 | 121800 | 10943115400 | 133800 | 133900 | 133900 | 133800 | 101 |
| 420 | 20230906 | 121700 | 10929591600 | 133900 | 134000 | 134000 | 133800 | 90 |
| 421 | 20230906 | 121600 | 10917542500 | 134000 | 133900 | 134000 | 133800 | 88 |
| 422 | 20230906 | 121500 | 10905761500 | 133800 | 133800 | 133900 | 133800 | 93 |
| 423 | 20230906 | 121400 | 10893309600 | 133800 | 133800 | 134000 | 133800 | 151 |
| 424 | 20230906 | 121300 | 10873090400 | 133900 | 134000 | 134000 | 133900 | 41 |
| 425 | 20230906 | 121200 | 10867599600 | 134000 | 134000 | 134000 | 133800 | 107 |
| 426 | 20230906 | 121100 | 10853268600 | 133900 | 134000 | 134000 | 133900 | 190 |
| 427 | 20230906 | 121000 | 10827810100 | 133900 | 133700 | 133900 | 133700 | 310 |
| 428 | 20230906 | 120900 | 10786328100 | 133700 | 133800 | 133800 | 133700 | 147 |
| 429 | 20230906 | 120800 | 10766669000 | 133800 | 133700 | 133800 | 133700 | 57 |
| 430 | 20230906 | 120700 | 10759044800 | 133800 | 133900 | 133900 | 133800 | 239 |
| 431 | 20230906 | 120600 | 10727063600 | 133900 | 134000 | 134000 | 133900 | 228 |
| 432 | 20230906 | 120500 | 10696531400 | 133900 | 134000 | 134000 | 133900 | 208 |
| 433 | 20230906 | 120400 | 10668667500 | 133900 | 134000 | 134100 | 133900 | 777 |
| 434 | 20230906 | 120300 | 10564583400 | 134100 | 134100 | 134100 | 134000 | 48 |
| 435 | 20230906 | 120200 | 10558147600 | 134000 | 134100 | 134100 | 134000 | 80 |
| 436 | 20230906 | 120100 | 10547419800 | 134000 | 134000 | 134100 | 134000 | 133 |
| 437 | 20230906 | 120000 | 10529591600 | 134000 | 134100 | 134100 | 134000 | 187 |
| 438 | 20230906 | 115900 | 10504516400 | 134100 | 134000 | 134100 | 134000 | 90 |
| 439 | 20230906 | 115800 | 10492453300 | 134000 | 134000 | 134100 | 134000 | 120 |
| 440 | 20230906 | 115700 | 10476368000 | 134100 | 133900 | 134100 | 133900 | 385 |
| 441 | 20230906 | 115600 | 10424775700 | 133900 | 133900 | 133900 | 133800 | 115 |
| 442 | 20230906 | 115500 | 10409383800 | 133900 | 133800 | 133900 | 133800 | 151 |
| 443 | 20230906 | 115400 | 10389166300 | 133800 | 133900 | 133900 | 133800 | 102 |
| 444 | 20230906 | 115300 | 10375518000 | 133800 | 133900 | 133900 | 133800 | 41 |
| 445 | 20230906 | 115200 | 10370028800 | 133900 | 133800 | 133900 | 133800 | 104 |
| 446 | 20230906 | 115100 | 10356112100 | 133800 | 133800 | 133800 | 133700 | 147 |
| 447 | 20230906 | 115000 | 10336447000 | 133700 | 133900 | 134000 | 133700 | 668 |
| 448 | 20230906 | 114900 | 10247049500 | 133900 | 134100 | 134100 | 133900 | 248 |
| 449 | 20230906 | 114800 | 10213807000 | 134100 | 134000 | 134100 | 134000 | 260 |
| 450 | 20230906 | 114700 | 10178963500 | 134100 | 134000 | 134100 | 134000 | 36 |
| 451 | 20230906 | 114600 | 10174136600 | 134000 | 134100 | 134300 | 134000 | 540 |
| 452 | 20230906 | 114500 | 10101729100 | 134100 | 134200 | 134200 | 134100 | 70 |
| 453 | 20230906 | 114400 | 10092339700 | 134100 | 134100 | 134200 | 134100 | 209 |
| 454 | 20230906 | 114300 | 10064309100 | 134100 | 134000 | 134100 | 134000 | 126 |
| 455 | 20230906 | 114200 | 10047418500 | 134000 | 134000 | 134100 | 134000 | 23 |
| 456 | 20230906 | 114100 | 10044334900 | 134000 | 134100 | 134100 | 134000 | 167 |
| 457 | 20230906 | 114000 | 10021942000 | 134000 | 134000 | 134100 | 134000 | 128 |
| 458 | 20230906 | 113900 | 10004787600 | 134000 | 134100 | 134100 | 134000 | 261 |
| 459 | 20230906 | 113800 | 9969812500 | 134100 | 134000 | 134200 | 134000 | 194 |
| 460 | 20230906 | 113700 | 9943797700 | 134100 | 134100 | 134100 | 134000 | 123 |
| 461 | 20230906 | 113600 | 9927310000 | 134100 | 134000 | 134200 | 134000 | 337 |
| 462 | 20230906 | 113500 | 9882133000 | 134000 | 133900 | 134100 | 133900 | 447 |
| 463 | 20230906 | 113400 | 9822259800 | 134000 | 134200 | 134200 | 133900 | 890 |
| 464 | 20230906 | 113300 | 9703001100 | 134000 | 134100 | 134200 | 134000 | 165 |
| 465 | 20230906 | 113200 | 9680874500 | 134100 | 134200 | 134200 | 134000 | 329 |
| 466 | 20230906 | 113100 | 9636760000 | 134100 | 134200 | 134200 | 134100 | 360 |
| 467 | 20230906 | 113000 | 9588459200 | 134100 | 134100 | 134200 | 134100 | 113 |
| 468 | 20230906 | 112900 | 9573299400 | 134100 | 134200 | 134200 | 134100 | 127 |
| 469 | 20230906 | 112800 | 9556263200 | 134200 | 134300 | 134300 | 134200 | 123 |
| 470 | 20230906 | 112700 | 9539755200 | 134200 | 134300 | 134500 | 134200 | 438 |
| 471 | 20230906 | 112600 | 9480905700 | 134400 | 134500 | 134500 | 134300 | 174 |
| 472 | 20230906 | 112500 | 9457518900 | 134500 | 134400 | 134500 | 134400 | 206 |
| 473 | 20230906 | 112400 | 9429827000 | 134400 | 134500 | 134500 | 134400 | 135 |
| 474 | 20230906 | 112300 | 9411677300 | 134400 | 134500 | 134500 | 134400 | 27 |
| 475 | 20230906 | 112200 | 9408046200 | 134500 | 134400 | 134500 | 134400 | 40 |
| 476 | 20230906 | 112100 | 9402667100 | 134400 | 134500 | 134700 | 134300 | 337 |
| 477 | 20230906 | 112000 | 9357340000 | 134500 | 134400 | 134500 | 134400 | 46 |
| 478 | 20230906 | 111900 | 9351154900 | 134500 | 134300 | 134500 | 134200 | 294 |
| 479 | 20230906 | 111800 | 9311676100 | 134300 | 134400 | 134400 | 134200 | 145 |
| 480 | 20230906 | 111700 | 9292199800 | 134400 | 134500 | 134500 | 134400 | 163 |
| 481 | 20230906 | 111600 | 9270285900 | 134500 | 134300 | 134500 | 134300 | 182 |
| 482 | 20230906 | 111500 | 9245823400 | 134300 | 134300 | 134400 | 134300 | 42 |
| 483 | 20230906 | 111400 | 9240180200 | 134400 | 134500 | 134500 | 134400 | 422 |
| 484 | 20230906 | 111300 | 9183457500 | 134400 | 134600 | 134600 | 134400 | 798 |
| 485 | 20230906 | 111200 | 9076130800 | 134600 | 134500 | 134600 | 134500 | 344 |
| 486 | 20230906 | 111100 | 9029847200 | 134500 | 134500 | 134500 | 134500 | 59 |
| 487 | 20230906 | 111000 | 9021911700 | 134500 | 134600 | 134600 | 134500 | 91 |
| 488 | 20230906 | 110900 | 9009664700 | 134600 | 134500 | 134600 | 134500 | 53 |
| 489 | 20230906 | 110800 | 9002531700 | 134600 | 134300 | 134600 | 134200 | 715 |
| 490 | 20230906 | 110700 | 8906435800 | 134300 | 134500 | 134500 | 134200 | 1222 |
| 491 | 20230906 | 110600 | 8742220400 | 134500 | 134600 | 134600 | 134400 | 1076 |
| 492 | 20230906 | 110500 | 8597492800 | 134500 | 134600 | 134600 | 134500 | 246 |
| 493 | 20230906 | 110400 | 8564399500 | 134600 | 134600 | 134600 | 134500 | 144 |
| 494 | 20230906 | 110300 | 8545017900 | 134500 | 134600 | 134600 | 134500 | 118 |
| 495 | 20230906 | 110200 | 8529135600 | 134700 | 134900 | 134900 | 134500 | 694 |
| 496 | 20230906 | 110100 | 8435724400 | 134900 | 135000 | 135100 | 134900 | 78 |
| 497 | 20230906 | 110000 | 8425199300 | 135000 | 135000 | 135100 | 134900 | 170 |
| 498 | 20230906 | 105900 | 8402242500 | 135000 | 134900 | 135000 | 134900 | 142 |
| 499 | 20230906 | 105800 | 8383073300 | 135000 | 134900 | 135000 | 134800 | 183 |
| 500 | 20230906 | 105700 | 8358379500 | 135000 | 135100 | 135100 | 134800 | 309 |
| 501 | 20230906 | 105600 | 8316674600 | 135100 | 134900 | 135200 | 134900 | 254 |
| 502 | 20230906 | 105500 | 8282391400 | 135000 | 135300 | 135300 | 134900 | 384 |
| 503 | 20230906 | 105400 | 8230528100 | 135300 | 135200 | 135400 | 135200 | 326 |
| 504 | 20230906 | 105300 | 8186414500 | 135100 | 135200 | 135200 | 135000 | 196 |
| 505 | 20230906 | 105200 | 8159929600 | 135200 | 135000 | 135400 | 135000 | 278 |
| 506 | 20230906 | 105100 | 8122377700 | 135000 | 135300 | 135300 | 134900 | 235 |
| 507 | 20230906 | 105000 | 8090630900 | 135300 | 135000 | 135300 | 135000 | 144 |
| 508 | 20230906 | 104900 | 8071168200 | 135100 | 135100 | 135100 | 135000 | 459 |
| 509 | 20230906 | 104800 | 8009185500 | 135100 | 135300 | 135400 | 135100 | 614 |
| 510 | 20230906 | 104700 | 7926151400 | 135300 | 135300 | 135400 | 135200 | 300 |
| 511 | 20230906 | 104600 | 7885562400 | 135300 | 135300 | 135300 | 135200 | 169 |
| 512 | 20230906 | 104500 | 7862697200 | 135400 | 135300 | 135400 | 135200 | 215 |
| 513 | 20230906 | 104400 | 7833606300 | 135200 | 135500 | 135500 | 135200 | 436 |
| 514 | 20230906 | 104300 | 7774591300 | 135500 | 135500 | 135600 | 135500 | 279 |
| 515 | 20230906 | 104200 | 7736762600 | 135600 | 135500 | 135600 | 135500 | 205 |
| 516 | 20230906 | 104100 | 7708975000 | 135500 | 135500 | 135600 | 135400 | 293 |
| 517 | 20230906 | 104000 | 7669273300 | 135600 | 135500 | 135600 | 135400 | 267 |
| 518 | 20230906 | 103900 | 7633079800 | 135500 | 135600 | 135600 | 135500 | 249 |
| 519 | 20230906 | 103800 | 7599319700 | 135600 | 135500 | 135700 | 135500 | 231 |
| 520 | 20230906 | 103700 | 7568003500 | 135400 | 135700 | 135700 | 135400 | 252 |
| 521 | 20230906 | 103600 | 7533822500 | 135600 | 135600 | 135700 | 135600 | 296 |
| 522 | 20230906 | 103500 | 7493671100 | 135500 | 135700 | 135800 | 135400 | 627 |
| 523 | 20230906 | 103400 | 7408629000 | 135800 | 135800 | 135800 | 135700 | 342 |
| 524 | 20230906 | 103300 | 7362194800 | 135800 | 135800 | 135800 | 135700 | 426 |
| 525 | 20230906 | 103200 | 7304345100 | 135800 | 135600 | 135800 | 135600 | 92 |
| 526 | 20230906 | 103100 | 7291855200 | 135600 | 135700 | 135800 | 135600 | 371 |
| 527 | 20230906 | 103000 | 7241505400 | 135700 | 135600 | 135700 | 135600 | 308 |
| 528 | 20230906 | 102900 | 7199712300 | 135700 | 135600 | 135700 | 135500 | 572 |
| 529 | 20230906 | 102800 | 7122170100 | 135700 | 135800 | 135800 | 135600 | 1343 |
| 530 | 20230906 | 102700 | 6939848400 | 135700 | 135700 | 135800 | 135700 | 451 |
| 531 | 20230906 | 102600 | 6878607900 | 135700 | 135500 | 135700 | 135500 | 1004 |
| 532 | 20230906 | 102500 | 6742384400 | 135500 | 135600 | 135600 | 135500 | 295 |
| 533 | 20230906 | 102400 | 6702392600 | 135600 | 135500 | 135600 | 135400 | 328 |
| 534 | 20230906 | 102300 | 6657927400 | 135500 | 135600 | 135700 | 135500 | 367 |
| 535 | 20230906 | 102200 | 6608154000 | 135600 | 135500 | 135700 | 135500 | 457 |
| 536 | 20230906 | 102100 | 6546198200 | 135500 | 135300 | 135500 | 135300 | 1229 |
| 537 | 20230906 | 102000 | 6379709200 | 135300 | 135600 | 135600 | 135300 | 385 |
| 538 | 20230906 | 101900 | 6327544000 | 135600 | 135700 | 135700 | 135500 | 158 |
| 539 | 20230906 | 101800 | 6306110100 | 135600 | 135600 | 135600 | 135500 | 996 |
| 540 | 20230906 | 101700 | 6171053200 | 135600 | 135300 | 135600 | 135300 | 341 |
| 541 | 20230906 | 101600 | 6124870800 | 135300 | 135300 | 135400 | 135300 | 121 |
| 542 | 20230906 | 101500 | 6108495100 | 135300 | 135500 | 135500 | 135300 | 259 |
| 543 | 20230906 | 101400 | 6073429300 | 135600 | 135500 | 135600 | 135400 | 736 |
| 544 | 20230906 | 101300 | 5973704300 | 135400 | 135400 | 135500 | 135400 | 89 |
| 545 | 20230906 | 101200 | 5961647500 | 135500 | 135400 | 135500 | 135200 | 435 |
| 546 | 20230906 | 101100 | 5902757500 | 135300 | 135400 | 135400 | 135300 | 376 |
| 547 | 20230906 | 101000 | 5851883700 | 135400 | 135200 | 135400 | 135200 | 398 |
| 548 | 20230906 | 100900 | 5798027500 | 135200 | 135300 | 135300 | 135100 | 298 |
| 549 | 20230906 | 100800 | 5757717400 | 135300 | 135200 | 135400 | 135200 | 756 |
| 550 | 20230906 | 100700 | 5655473400 | 135100 | 134800 | 135100 | 134800 | 2179 |
| 551 | 20230906 | 100600 | 5361312900 | 134600 | 134600 | 134600 | 134500 | 254 |
| 552 | 20230906 | 100500 | 5327130200 | 134500 | 134400 | 134600 | 134400 | 180 |
| 553 | 20230906 | 100400 | 5302924200 | 134400 | 134900 | 134900 | 134400 | 3064 |
| 554 | 20230906 | 100300 | 4890282200 | 134900 | 134900 | 134900 | 134800 | 330 |
| 555 | 20230906 | 100200 | 4845779800 | 135000 | 134900 | 135000 | 134800 | 267 |
| 556 | 20230906 | 100100 | 4809772500 | 134900 | 134800 | 135000 | 134800 | 1344 |
| 557 | 20230906 | 100000 | 4628560300 | 134900 | 135000 | 135000 | 134900 | 281 |
| 558 | 20230906 | 095900 | 4590647200 | 135000 | 134800 | 135000 | 134800 | 697 |
| 559 | 20230906 | 095800 | 4496648400 | 134900 | 134800 | 134900 | 134700 | 413 |
| 560 | 20230906 | 095700 | 4440967000 | 134800 | 134800 | 134900 | 134700 | 1047 |
| 561 | 20230906 | 095600 | 4299776500 | 134700 | 134700 | 134800 | 134700 | 241 |
| 562 | 20230906 | 095500 | 4267306600 | 134700 | 134700 | 134800 | 134600 | 409 |
| 563 | 20230906 | 095400 | 4212209300 | 134700 | 134700 | 134700 | 134600 | 401 |
| 564 | 20230906 | 095300 | 4158216600 | 134600 | 134500 | 134600 | 134500 | 289 |
| 565 | 20230906 | 095200 | 4119328900 | 134600 | 134500 | 134700 | 134400 | 912 |
| 566 | 20230906 | 095100 | 3996595400 | 134500 | 134400 | 134500 | 134400 | 244 |
| 567 | 20230906 | 095000 | 3963790600 | 134400 | 134500 | 134500 | 134400 | 220 |
| 568 | 20230906 | 094900 | 3934218400 | 134400 | 134600 | 134600 | 134400 | 307 |
| 569 | 20230906 | 094800 | 3892947700 | 134600 | 134500 | 134600 | 134400 | 349 |
| 570 | 20230906 | 094700 | 3845992800 | 134600 | 134500 | 134600 | 134400 | 603 |
| 571 | 20230906 | 094600 | 3764894100 | 134500 | 134300 | 134500 | 134300 | 476 |
| 572 | 20230906 | 094500 | 3700947100 | 134300 | 134200 | 134400 | 134100 | 223 |
| 573 | 20230906 | 094400 | 3671011300 | 134100 | 134300 | 134300 | 134100 | 190 |
| 574 | 20230906 | 094300 | 3645514900 | 134300 | 134500 | 134500 | 134300 | 263 |
| 575 | 20230906 | 094200 | 3610183800 | 134500 | 134300 | 134500 | 134100 | 1608 |
| 576 | 20230906 | 094100 | 3394199900 | 134300 | 134300 | 134400 | 134300 | 312 |
| 577 | 20230906 | 094000 | 3352285700 | 134300 | 134400 | 134400 | 134300 | 331 |
| 578 | 20230906 | 093900 | 3307815100 | 134300 | 134200 | 134400 | 134200 | 687 |
| 579 | 20230906 | 093800 | 3215565200 | 134200 | 133700 | 134200 | 133700 | 1337 |
| 580 | 20230906 | 093700 | 3036483600 | 133900 | 134000 | 134000 | 133800 | 317 |
| 581 | 20230906 | 093600 | 2994029000 | 134000 | 134200 | 134200 | 134000 | 138 |
| 582 | 20230906 | 093500 | 2975527100 | 134300 | 134000 | 134300 | 133700 | 316 |
| 583 | 20230906 | 093400 | 2933214900 | 134000 | 134100 | 134100 | 133900 | 266 |
| 584 | 20230906 | 093300 | 2897572100 | 134200 | 134100 | 134200 | 134000 | 226 |
| 585 | 20230906 | 093200 | 2867261000 | 134200 | 134100 | 134200 | 134100 | 171 |
| 586 | 20230906 | 093100 | 2844325100 | 134100 | 134200 | 134300 | 134100 | 168 |
| 587 | 20230906 | 093000 | 2821782200 | 134200 | 134100 | 134400 | 134100 | 641 |
| 588 | 20230906 | 092900 | 2735711800 | 134100 | 133700 | 134300 | 133700 | 989 |
| 589 | 20230906 | 092800 | 2603088500 | 133800 | 134000 | 134100 | 133700 | 196 |
| 590 | 20230906 | 092700 | 2576834500 | 134100 | 133700 | 134100 | 133600 | 745 |
| 591 | 20230906 | 092600 | 2477115400 | 133700 | 133600 | 133700 | 133600 | 440 |
| 592 | 20230906 | 092500 | 2418323400 | 133600 | 133700 | 133800 | 133600 | 359 |
| 593 | 20230906 | 092400 | 2370326600 | 133800 | 134000 | 134000 | 133700 | 1055 |
| 594 | 20230906 | 092300 | 2229090300 | 134200 | 134000 | 134200 | 134000 | 258 |
| 595 | 20230906 | 092200 | 2194510700 | 134100 | 134300 | 134300 | 134000 | 633 |
| 596 | 20230906 | 092100 | 2109629700 | 134200 | 134300 | 134400 | 134100 | 196 |
| 597 | 20230906 | 092000 | 2083312400 | 134300 | 134200 | 134500 | 134200 | 393 |
| 598 | 20230906 | 091900 | 2030516200 | 134300 | 134300 | 134400 | 134100 | 328 |
| 599 | 20230906 | 091800 | 1986477400 | 134300 | 134100 | 134300 | 134100 | 347 |
| 600 | 20230906 | 091700 | 1939914200 | 134300 | 134200 | 134300 | 134200 | 410 |
| 601 | 20230906 | 091600 | 1884867500 | 134200 | 134000 | 134200 | 133900 | 974 |
| 602 | 20230906 | 091500 | 1754240600 | 134000 | 134100 | 134100 | 133900 | 263 |
| 603 | 20230906 | 091400 | 1718996200 | 134000 | 134000 | 134000 | 133900 | 155 |
| 604 | 20230906 | 091300 | 1698237500 | 134000 | 134000 | 134100 | 133800 | 691 |
| 605 | 20230906 | 091200 | 1605637800 | 134000 | 134100 | 134200 | 134000 | 194 |
| 606 | 20230906 | 091100 | 1579621100 | 134200 | 134200 | 134200 | 134100 | 203 |
| 607 | 20230906 | 091000 | 1552396400 | 134200 | 133900 | 134200 | 133800 | 300 |
| 608 | 20230906 | 090900 | 1512175600 | 133900 | 134000 | 134000 | 133900 | 223 |
| 609 | 20230906 | 090800 | 1482307200 | 134000 | 134200 | 134300 | 133900 | 528 |
| 610 | 20230906 | 090700 | 1411475000 | 134200 | 134300 | 134600 | 134100 | 312 |
| 611 | 20230906 | 090600 | 1369615100 | 134600 | 134800 | 135000 | 134600 | 1513 |
| 612 | 20230906 | 090500 | 1165628700 | 134700 | 133800 | 134700 | 133800 | 2048 |
| 613 | 20230906 | 090400 | 891004600 | 133700 | 133800 | 134000 | 133700 | 608 |
| 614 | 20230906 | 090300 | 809674100 | 133700 | 134300 | 134400 | 133600 | 355 |
| 615 | 20230906 | 090200 | 762086800 | 134200 | 134400 | 134400 | 133900 | 1646 |
| 616 | 20230906 | 090100 | 541111800 | 134400 | 133000 | 134600 | 133000 | 2990 |
| 617 | 20230906 | 090000 | 140631500 | 133000 | 132900 | 133200 | 132900 | 1050 |