35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230905 | 185700 | 20030976900 | 144100 | 144100 | 144100 | 144100 | 10285 |
| 3 | 20230905 | 185600 | 20030976900 | 144100 | 144100 | 144100 | 144100 | 0 |
| 4 | 20230905 | 185500 | 20030976900 | 144100 | 144100 | 144100 | 144100 | 0 |
| 5 | 20230905 | 185400 | 20030976900 | 144100 | 144100 | 144100 | 144100 | 0 |
| 6 | 20230905 | 185300 | 20030976900 | 144100 | 144100 | 144100 | 144100 | 0 |
| 7 | 20230905 | 185200 | 20030976900 | 144100 | 144100 | 144100 | 144100 | 0 |
| 8 | 20230905 | 185100 | 20030976900 | 144100 | 144100 | 144100 | 144100 | 0 |
| 9 | 20230905 | 185000 | 20030976900 | 144100 | 144100 | 144100 | 144100 | 0 |
| 10 | 20230905 | 184900 | 20030976900 | 144100 | 144100 | 144100 | 144100 | 0 |
| 11 | 20230905 | 184800 | 20030976900 | 144100 | 144100 | 144100 | 144100 | 0 |
| 12 | 20230905 | 184700 | 20030976900 | 144100 | 144100 | 144100 | 144100 | 0 |
| 13 | 20230905 | 184600 | 20030976900 | 144100 | 144100 | 144100 | 144100 | 0 |
| 14 | 20230905 | 184500 | 20030976900 | 144100 | 144100 | 144100 | 144100 | 0 |
| 15 | 20230905 | 184400 | 20030976900 | 144100 | 144100 | 144100 | 144100 | 0 |
| 16 | 20230905 | 184300 | 20030976900 | 144100 | 144100 | 144100 | 144100 | 0 |
| 17 | 20230905 | 184200 | 20030976900 | 144100 | 144100 | 144100 | 144100 | 0 |
| 18 | 20230905 | 184100 | 20030976900 | 144100 | 144100 | 144100 | 144100 | 0 |
| 19 | 20230905 | 184000 | 20030976900 | 144100 | 144100 | 144100 | 144100 | 0 |
| 20 | 20230905 | 183900 | 20030976900 | 144100 | 144100 | 144100 | 144100 | 0 |
| 21 | 20230905 | 183800 | 20030976900 | 144100 | 144100 | 144100 | 144100 | 0 |
| 22 | 20230905 | 183700 | 20030976900 | 144100 | 144100 | 144100 | 144100 | 0 |
| 23 | 20230905 | 183600 | 20030976900 | 144100 | 144100 | 144100 | 144100 | 0 |
| 24 | 20230905 | 183500 | 20030976900 | 144100 | 144100 | 144100 | 144100 | 0 |
| 25 | 20230905 | 183400 | 20030976900 | 144100 | 144100 | 144100 | 144100 | 0 |
| 26 | 20230905 | 183300 | 20030976900 | 144100 | 144100 | 144100 | 144100 | 0 |
| 27 | 20230905 | 183200 | 20030976900 | 144100 | 144100 | 144100 | 144100 | 0 |
| 28 | 20230905 | 183100 | 20030976900 | 144100 | 144100 | 144100 | 144100 | 0 |
| 29 | 20230905 | 183000 | 20030976900 | 144100 | 144100 | 144100 | 144100 | 0 |
| 30 | 20230905 | 182900 | 20030976900 | 144100 | 144100 | 144100 | 144100 | 0 |
| 31 | 20230905 | 182800 | 20030976900 | 144100 | 144100 | 144100 | 144100 | 0 |
| 32 | 20230905 | 182700 | 20030976900 | 144100 | 144100 | 144100 | 144100 | 10285 |
| 33 | 20230905 | 182600 | 20030976900 | 144100 | 144100 | 144100 | 144100 | 0 |
| 34 | 20230905 | 182500 | 20030976900 | 144100 | 144100 | 144100 | 144100 | 0 |
| 35 | 20230905 | 182400 | 20030976900 | 144100 | 144100 | 144100 | 144100 | 0 |
| 36 | 20230905 | 182300 | 20030976900 | 144100 | 144100 | 144100 | 144100 | 0 |
| 37 | 20230905 | 182200 | 20030976900 | 144100 | 144100 | 144100 | 144100 | 0 |
| 38 | 20230905 | 182100 | 20030976900 | 144100 | 144100 | 144100 | 144100 | 0 |
| 39 | 20230905 | 182000 | 20030976900 | 144100 | 144100 | 144100 | 144100 | 0 |
| 40 | 20230905 | 181900 | 20030976900 | 144100 | 144100 | 144100 | 144100 | 0 |
| 41 | 20230905 | 181800 | 20030976900 | 144100 | 144100 | 144100 | 144100 | 0 |
| 42 | 20230905 | 181700 | 20030976900 | 144100 | 144100 | 144100 | 144100 | 0 |
| 43 | 20230905 | 181600 | 20030976900 | 144100 | 144100 | 144100 | 144100 | 0 |
| 44 | 20230905 | 181500 | 20030976900 | 144100 | 144100 | 144100 | 144100 | 0 |
| 45 | 20230905 | 181400 | 20030976900 | 144100 | 144100 | 144100 | 144100 | 0 |
| 46 | 20230905 | 181300 | 20030976900 | 144100 | 144100 | 144100 | 144100 | 0 |
| 47 | 20230905 | 181200 | 20030976900 | 144100 | 144100 | 144100 | 144100 | 0 |
| 48 | 20230905 | 181100 | 20030976900 | 144100 | 144100 | 144100 | 144100 | 0 |
| 49 | 20230905 | 181000 | 20030976900 | 144100 | 144100 | 144100 | 144100 | 0 |
| 50 | 20230905 | 180900 | 20030976900 | 144100 | 144100 | 144100 | 144100 | 0 |
| 51 | 20230905 | 180800 | 20030976900 | 144100 | 144100 | 144100 | 144100 | 0 |
| 52 | 20230905 | 180700 | 20030976900 | 144100 | 144100 | 144100 | 144100 | 0 |
| 53 | 20230905 | 180600 | 20030976900 | 144100 | 144100 | 144100 | 144100 | 0 |
| 54 | 20230905 | 180500 | 20030976900 | 144100 | 144100 | 144100 | 144100 | 0 |
| 55 | 20230905 | 180400 | 20030976900 | 144100 | 144100 | 144100 | 144100 | 0 |
| 56 | 20230905 | 180300 | 20030976900 | 144100 | 144100 | 144100 | 144100 | 0 |
| 57 | 20230905 | 180200 | 20030976900 | 144100 | 144100 | 144100 | 144100 | 0 |
| 58 | 20230905 | 180100 | 20030976900 | 144100 | 144100 | 144100 | 144100 | 0 |
| 59 | 20230905 | 180000 | 20030976900 | 144100 | 144100 | 144100 | 144100 | 0 |
| 60 | 20230905 | 175900 | 20030976900 | 144100 | 144100 | 144100 | 144100 | 0 |
| 61 | 20230905 | 175800 | 20030976900 | 144100 | 144100 | 144100 | 144100 | 0 |
| 62 | 20230905 | 175700 | 20030976900 | 144100 | 144100 | 144100 | 144100 | 10285 |
| 63 | 20230905 | 175600 | 20030976900 | 144100 | 144100 | 144100 | 144100 | 0 |
| 64 | 20230905 | 175500 | 20030976900 | 144100 | 144100 | 144100 | 144100 | 0 |
| 65 | 20230905 | 175400 | 20030976900 | 144100 | 144100 | 144100 | 144100 | 0 |
| 66 | 20230905 | 175300 | 20030976900 | 144100 | 144100 | 144100 | 144100 | 0 |
| 67 | 20230905 | 175200 | 20030976900 | 144100 | 144100 | 144100 | 144100 | 0 |
| 68 | 20230905 | 175100 | 20030976900 | 144100 | 144100 | 144100 | 144100 | 0 |
| 69 | 20230905 | 175000 | 20030976900 | 144100 | 144100 | 144100 | 144100 | 0 |
| 70 | 20230905 | 174900 | 20030976900 | 144100 | 144100 | 144100 | 144100 | 0 |
| 71 | 20230905 | 174800 | 20030976900 | 144100 | 144100 | 144100 | 144100 | 0 |
| 72 | 20230905 | 174700 | 20030976900 | 144100 | 144100 | 144100 | 144100 | 0 |
| 73 | 20230905 | 174600 | 20030976900 | 144100 | 144100 | 144100 | 144100 | 0 |
| 74 | 20230905 | 174500 | 20030976900 | 144100 | 144100 | 144100 | 144100 | 0 |
| 75 | 20230905 | 174400 | 20030976900 | 144100 | 144100 | 144100 | 144100 | 0 |
| 76 | 20230905 | 174300 | 20030976900 | 144100 | 144100 | 144100 | 144100 | 0 |
| 77 | 20230905 | 174200 | 20030976900 | 144100 | 144100 | 144100 | 144100 | 0 |
| 78 | 20230905 | 174100 | 20030976900 | 144100 | 144100 | 144100 | 144100 | 0 |
| 79 | 20230905 | 174000 | 20030976900 | 144100 | 144100 | 144100 | 144100 | 0 |
| 80 | 20230905 | 173900 | 20030976900 | 144100 | 144100 | 144100 | 144100 | 0 |
| 81 | 20230905 | 173800 | 20030976900 | 144100 | 144100 | 144100 | 144100 | 0 |
| 82 | 20230905 | 173700 | 20030976900 | 144100 | 144100 | 144100 | 144100 | 0 |
| 83 | 20230905 | 173600 | 20030976900 | 144100 | 144100 | 144100 | 144100 | 0 |
| 84 | 20230905 | 173500 | 20030976900 | 144100 | 144100 | 144100 | 144100 | 0 |
| 85 | 20230905 | 173400 | 20030976900 | 144100 | 144100 | 144100 | 144100 | 0 |
| 86 | 20230905 | 173300 | 20030976900 | 144100 | 144100 | 144100 | 144100 | 0 |
| 87 | 20230905 | 173200 | 20030976900 | 144100 | 144100 | 144100 | 144100 | 0 |
| 88 | 20230905 | 173100 | 20030976900 | 144100 | 144100 | 144100 | 144100 | 0 |
| 89 | 20230905 | 173000 | 20030976900 | 144100 | 144100 | 144100 | 144100 | 0 |
| 90 | 20230905 | 172900 | 20030976900 | 144100 | 144100 | 144100 | 144100 | 0 |
| 91 | 20230905 | 172800 | 20030976900 | 144100 | 144100 | 144100 | 144100 | 0 |
| 92 | 20230905 | 172700 | 20030976900 | 144100 | 144100 | 144100 | 144100 | 10285 |
| 93 | 20230905 | 172600 | 20030976900 | 144100 | 144100 | 144100 | 144100 | 0 |
| 94 | 20230905 | 172500 | 20030976900 | 144100 | 144100 | 144100 | 144100 | 0 |
| 95 | 20230905 | 172400 | 20030976900 | 144100 | 144100 | 144100 | 144100 | 0 |
| 96 | 20230905 | 172300 | 20030976900 | 144100 | 144100 | 144100 | 144100 | 0 |
| 97 | 20230905 | 172200 | 20030976900 | 144100 | 144100 | 144100 | 144100 | 0 |
| 98 | 20230905 | 172100 | 20030976900 | 144100 | 144100 | 144100 | 144100 | 0 |
| 99 | 20230905 | 172000 | 20030976900 | 144100 | 144100 | 144100 | 144100 | 0 |
| 100 | 20230905 | 171900 | 20030976900 | 144100 | 144100 | 144100 | 144100 | 0 |
| 101 | 20230905 | 171800 | 20030976900 | 144100 | 144100 | 144100 | 144100 | 0 |
| 102 | 20230905 | 171700 | 20030976900 | 144100 | 144100 | 144100 | 144100 | 0 |
| 103 | 20230905 | 171600 | 20030976900 | 144100 | 144100 | 144100 | 144100 | 0 |
| 104 | 20230905 | 171500 | 20030976900 | 144100 | 144100 | 144100 | 144100 | 0 |
| 105 | 20230905 | 171400 | 20030976900 | 144100 | 144100 | 144100 | 144100 | 0 |
| 106 | 20230905 | 171300 | 20030976900 | 144100 | 144100 | 144100 | 144100 | 0 |
| 107 | 20230905 | 171200 | 20030976900 | 144100 | 144100 | 144100 | 144100 | 0 |
| 108 | 20230905 | 171100 | 20030976900 | 144100 | 144100 | 144100 | 144100 | 0 |
| 109 | 20230905 | 171000 | 20030976900 | 144100 | 144100 | 144100 | 144100 | 0 |
| 110 | 20230905 | 170900 | 20030976900 | 144100 | 144100 | 144100 | 144100 | 0 |
| 111 | 20230905 | 170800 | 20030976900 | 144100 | 144100 | 144100 | 144100 | 0 |
| 112 | 20230905 | 170700 | 20030976900 | 144100 | 144100 | 144100 | 144100 | 0 |
| 113 | 20230905 | 170600 | 20030976900 | 144100 | 144100 | 144100 | 144100 | 0 |
| 114 | 20230905 | 170500 | 20030976900 | 144100 | 144100 | 144100 | 144100 | 0 |
| 115 | 20230905 | 170400 | 20030976900 | 144100 | 144100 | 144100 | 144100 | 0 |
| 116 | 20230905 | 170300 | 20030976900 | 144100 | 144100 | 144100 | 144100 | 0 |
| 117 | 20230905 | 170200 | 20030976900 | 144100 | 144100 | 144100 | 144100 | 0 |
| 118 | 20230905 | 170100 | 20030976900 | 144100 | 144100 | 144100 | 144100 | 0 |
| 119 | 20230905 | 170000 | 20030976900 | 144100 | 144100 | 144100 | 144100 | 0 |
| 120 | 20230905 | 165900 | 20030976900 | 144100 | 144100 | 144100 | 144100 | 0 |
| 121 | 20230905 | 165800 | 20030976900 | 144100 | 144100 | 144100 | 144100 | 0 |
| 122 | 20230905 | 165700 | 20030976900 | 144100 | 144100 | 144100 | 144100 | 10285 |
| 123 | 20230905 | 165600 | 20030976900 | 144100 | 144100 | 144100 | 144100 | 0 |
| 124 | 20230905 | 165500 | 20030976900 | 144100 | 144100 | 144100 | 144100 | 0 |
| 125 | 20230905 | 165400 | 20030976900 | 144100 | 144100 | 144100 | 144100 | 0 |
| 126 | 20230905 | 165300 | 20030976900 | 144100 | 144100 | 144100 | 144100 | 0 |
| 127 | 20230905 | 165200 | 20030976900 | 144100 | 144100 | 144100 | 144100 | 0 |
| 128 | 20230905 | 165100 | 20030976900 | 144100 | 144100 | 144100 | 144100 | 0 |
| 129 | 20230905 | 165000 | 20030976900 | 144100 | 144100 | 144100 | 144100 | 0 |
| 130 | 20230905 | 164900 | 20030976900 | 144100 | 144100 | 144100 | 144100 | 0 |
| 131 | 20230905 | 164800 | 20030976900 | 144100 | 144100 | 144100 | 144100 | 0 |
| 132 | 20230905 | 164700 | 20030976900 | 144100 | 144100 | 144100 | 144100 | 0 |
| 133 | 20230905 | 164600 | 20030976900 | 144100 | 144100 | 144100 | 144100 | 0 |
| 134 | 20230905 | 164500 | 20030976900 | 144100 | 144100 | 144100 | 144100 | 0 |
| 135 | 20230905 | 164400 | 20030976900 | 144100 | 144100 | 144100 | 144100 | 0 |
| 136 | 20230905 | 164300 | 20030976900 | 144100 | 144100 | 144100 | 144100 | 0 |
| 137 | 20230905 | 164200 | 20030976900 | 144100 | 144100 | 144100 | 144100 | 0 |
| 138 | 20230905 | 164100 | 20030976900 | 144100 | 144100 | 144100 | 144100 | 0 |
| 139 | 20230905 | 164000 | 20030976900 | 144100 | 144100 | 144100 | 144100 | 0 |
| 140 | 20230905 | 163900 | 20030976900 | 144100 | 144100 | 144100 | 144100 | 0 |
| 141 | 20230905 | 163800 | 20030976900 | 144100 | 144100 | 144100 | 144100 | 0 |
| 142 | 20230905 | 163700 | 20030976900 | 144100 | 144100 | 144100 | 144100 | 0 |
| 143 | 20230905 | 163600 | 20030976900 | 144100 | 144100 | 144100 | 144100 | 0 |
| 144 | 20230905 | 163500 | 20030976900 | 144100 | 144100 | 144100 | 144100 | 0 |
| 145 | 20230905 | 163400 | 20030976900 | 144100 | 144100 | 144100 | 144100 | 0 |
| 146 | 20230905 | 163300 | 20030976900 | 144100 | 144100 | 144100 | 144100 | 0 |
| 147 | 20230905 | 163200 | 20030976900 | 144100 | 144100 | 144100 | 144100 | 0 |
| 148 | 20230905 | 163100 | 20030976900 | 144100 | 144100 | 144100 | 144100 | 0 |
| 149 | 20230905 | 163000 | 20030976900 | 144100 | 144100 | 144100 | 144100 | 0 |
| 150 | 20230905 | 162900 | 20030976900 | 144100 | 144100 | 144100 | 144100 | 0 |
| 151 | 20230905 | 162800 | 20030976900 | 144100 | 144100 | 144100 | 144100 | 0 |
| 152 | 20230905 | 162700 | 20030976900 | 144100 | 144100 | 144100 | 144100 | 10285 |
| 153 | 20230905 | 162600 | 20030976900 | 144100 | 144100 | 144100 | 144100 | 0 |
| 154 | 20230905 | 162500 | 20030976900 | 144100 | 144100 | 144100 | 144100 | 0 |
| 155 | 20230905 | 162400 | 20030976900 | 144100 | 144100 | 144100 | 144100 | 0 |
| 156 | 20230905 | 162300 | 20030976900 | 144100 | 144100 | 144100 | 144100 | 0 |
| 157 | 20230905 | 162200 | 20030976900 | 144100 | 144100 | 144100 | 144100 | 0 |
| 158 | 20230905 | 162100 | 20030976900 | 144100 | 144100 | 144100 | 144100 | 0 |
| 159 | 20230905 | 162000 | 20030976900 | 144100 | 144100 | 144100 | 144100 | 0 |
| 160 | 20230905 | 161900 | 20030976900 | 144100 | 144100 | 144100 | 144100 | 0 |
| 161 | 20230905 | 161800 | 20030976900 | 144100 | 144100 | 144100 | 144100 | 0 |
| 162 | 20230905 | 161700 | 20030976900 | 144100 | 144100 | 144100 | 144100 | 0 |
| 163 | 20230905 | 161600 | 20030976900 | 144100 | 144100 | 144100 | 144100 | 0 |
| 164 | 20230905 | 161500 | 20030976900 | 144100 | 144100 | 144100 | 144100 | 0 |
| 165 | 20230905 | 161400 | 20030976900 | 144100 | 144100 | 144100 | 144100 | 0 |
| 166 | 20230905 | 161300 | 20030976900 | 144100 | 144100 | 144100 | 144100 | 0 |
| 167 | 20230905 | 161200 | 20030976900 | 144100 | 144100 | 144100 | 144100 | 0 |
| 168 | 20230905 | 161100 | 20030976900 | 144100 | 144100 | 144100 | 144100 | 0 |
| 169 | 20230905 | 161000 | 20030976900 | 144100 | 144100 | 144100 | 144100 | 0 |
| 170 | 20230905 | 160900 | 20030976900 | 144100 | 144100 | 144100 | 144100 | 0 |
| 171 | 20230905 | 160800 | 20030976900 | 144100 | 144100 | 144100 | 144100 | 0 |
| 172 | 20230905 | 160700 | 20030976900 | 144100 | 144100 | 144100 | 144100 | 0 |
| 173 | 20230905 | 160600 | 20030976900 | 144100 | 144100 | 144100 | 144100 | 0 |
| 174 | 20230905 | 160500 | 20030976900 | 144100 | 144100 | 144100 | 144100 | 0 |
| 175 | 20230905 | 160400 | 20030976900 | 144100 | 144100 | 144100 | 144100 | 0 |
| 176 | 20230905 | 160300 | 20030976900 | 144100 | 144100 | 144100 | 144100 | 0 |
| 177 | 20230905 | 160200 | 20030976900 | 144100 | 144100 | 144100 | 144100 | 0 |
| 178 | 20230905 | 160100 | 20030976900 | 144100 | 144100 | 144100 | 144100 | 0 |
| 179 | 20230905 | 160000 | 20030976900 | 144100 | 144100 | 144100 | 144100 | 0 |
| 180 | 20230905 | 155900 | 20030976900 | 144100 | 144100 | 144100 | 144100 | 0 |
| 181 | 20230905 | 155800 | 20030976900 | 144100 | 144100 | 144100 | 144100 | 0 |
| 182 | 20230905 | 155700 | 20030976900 | 144100 | 144100 | 144100 | 144100 | 10285 |
| 183 | 20230905 | 155600 | 20030976900 | 144100 | 144100 | 144100 | 144100 | 0 |
| 184 | 20230905 | 155500 | 20030976900 | 144100 | 144100 | 144100 | 144100 | 0 |
| 185 | 20230905 | 155400 | 20030976900 | 144100 | 144100 | 144100 | 144100 | 0 |
| 186 | 20230905 | 155300 | 20030976900 | 144100 | 144100 | 144100 | 144100 | 0 |
| 187 | 20230905 | 155200 | 20030976900 | 144100 | 144100 | 144100 | 144100 | 0 |
| 188 | 20230905 | 155100 | 20030976900 | 144100 | 144100 | 144100 | 144100 | 0 |
| 189 | 20230905 | 155000 | 20030976900 | 144100 | 144100 | 144100 | 144100 | 0 |
| 190 | 20230905 | 154900 | 20030976900 | 144100 | 144100 | 144100 | 144100 | 0 |
| 191 | 20230905 | 154800 | 20030976900 | 144100 | 144100 | 144100 | 144100 | 0 |
| 192 | 20230905 | 154700 | 20030976900 | 144100 | 144100 | 144100 | 144100 | 0 |
| 193 | 20230905 | 154600 | 20030976900 | 144100 | 144100 | 144100 | 144100 | 0 |
| 194 | 20230905 | 154500 | 20030976900 | 144100 | 144100 | 144100 | 144100 | 0 |
| 195 | 20230905 | 154400 | 20030976900 | 144100 | 144100 | 144100 | 144100 | 0 |
| 196 | 20230905 | 154300 | 20030976900 | 144100 | 144100 | 144100 | 144100 | 0 |
| 197 | 20230905 | 154200 | 20030976900 | 144100 | 144100 | 144100 | 144100 | 0 |
| 198 | 20230905 | 154100 | 20030976900 | 144100 | 144100 | 144100 | 144100 | 0 |
| 199 | 20230905 | 154000 | 20030976900 | 144100 | 144100 | 144100 | 144100 | 0 |
| 200 | 20230905 | 153900 | 20030976900 | 144100 | 144100 | 144100 | 144100 | 0 |
| 201 | 20230905 | 153800 | 20030976900 | 144100 | 144100 | 144100 | 144100 | 0 |
| 202 | 20230905 | 153700 | 20030976900 | 144100 | 144100 | 144100 | 144100 | 0 |
| 203 | 20230905 | 153600 | 20030976900 | 144100 | 144100 | 144100 | 144100 | 0 |
| 204 | 20230905 | 153500 | 20030976900 | 144100 | 144100 | 144100 | 144100 | 0 |
| 205 | 20230905 | 153400 | 20030976900 | 144100 | 144100 | 144100 | 144100 | 0 |
| 206 | 20230905 | 153300 | 20030976900 | 144100 | 144100 | 144100 | 144100 | 0 |
| 207 | 20230905 | 153200 | 20030976900 | 144100 | 144100 | 144100 | 144100 | 0 |
| 208 | 20230905 | 153100 | 20030976900 | 144100 | 144100 | 144100 | 144100 | 0 |
| 209 | 20230905 | 153000 | 20030976900 | 144100 | 144100 | 144100 | 144100 | 10285 |
| 210 | 20230905 | 152900 | 18548908400 | 144100 | 144100 | 144100 | 144100 | 0 |
| 211 | 20230905 | 152800 | 18548908400 | 144100 | 144100 | 144100 | 144100 | 0 |
| 212 | 20230905 | 152700 | 18548908400 | 144100 | 144100 | 144100 | 144100 | 0 |
| 213 | 20230905 | 152600 | 18548908400 | 144100 | 144100 | 144100 | 144100 | 0 |
| 214 | 20230905 | 152500 | 18548908400 | 144100 | 144100 | 144100 | 144100 | 0 |
| 215 | 20230905 | 152400 | 18548908400 | 144100 | 144100 | 144100 | 144100 | 0 |
| 216 | 20230905 | 152300 | 18548908400 | 144100 | 144100 | 144100 | 144100 | 0 |
| 217 | 20230905 | 152200 | 18548908400 | 144100 | 144100 | 144100 | 144100 | 0 |
| 218 | 20230905 | 152100 | 18548908400 | 144100 | 144100 | 144100 | 144100 | 0 |
| 219 | 20230905 | 152000 | 18548908400 | 144100 | 144100 | 144100 | 144100 | 0 |
| 220 | 20230905 | 151900 | 18548908400 | 144100 | 144000 | 144100 | 143900 | 191 |
| 221 | 20230905 | 151800 | 18521399900 | 144100 | 144000 | 144100 | 143900 | 301 |
| 222 | 20230905 | 151700 | 18478056100 | 144000 | 144000 | 144000 | 143900 | 823 |
| 223 | 20230905 | 151600 | 18359588400 | 144000 | 144300 | 144300 | 144000 | 540 |
| 224 | 20230905 | 151500 | 18281772000 | 144300 | 144300 | 144300 | 144200 | 289 |
| 225 | 20230905 | 151400 | 18240088100 | 144300 | 144200 | 144300 | 144000 | 972 |
| 226 | 20230905 | 151300 | 18099995600 | 144200 | 144300 | 144300 | 144200 | 199 |
| 227 | 20230905 | 151200 | 18071285900 | 144300 | 144300 | 144300 | 144100 | 956 |
| 228 | 20230905 | 151100 | 17933415300 | 144300 | 144300 | 144300 | 144300 | 268 |
| 229 | 20230905 | 151000 | 17894742900 | 144400 | 144400 | 144400 | 144200 | 491 |
| 230 | 20230905 | 150900 | 17823873200 | 144400 | 144500 | 144500 | 144200 | 529 |
| 231 | 20230905 | 150800 | 17747479500 | 144500 | 144400 | 144500 | 144400 | 293 |
| 232 | 20230905 | 150700 | 17705148300 | 144500 | 144500 | 144500 | 144100 | 696 |
| 233 | 20230905 | 150600 | 17604713500 | 144200 | 144300 | 144500 | 144200 | 288 |
| 234 | 20230905 | 150500 | 17563138900 | 144300 | 144300 | 144300 | 144000 | 691 |
| 235 | 20230905 | 150400 | 17463554300 | 144300 | 144300 | 144300 | 144200 | 349 |
| 236 | 20230905 | 150300 | 17413198700 | 144300 | 144500 | 144600 | 144200 | 470 |
| 237 | 20230905 | 150200 | 17345336200 | 144500 | 144600 | 144600 | 144200 | 672 |
| 238 | 20230905 | 150100 | 17248266200 | 144600 | 144500 | 144600 | 144200 | 482 |
| 239 | 20230905 | 150000 | 17178621500 | 144500 | 144500 | 144500 | 144200 | 452 |
| 240 | 20230905 | 145900 | 17113349600 | 144500 | 144400 | 144600 | 144300 | 613 |
| 241 | 20230905 | 145800 | 17024825200 | 144400 | 144600 | 144700 | 144300 | 745 |
| 242 | 20230905 | 145700 | 16917186400 | 144600 | 144400 | 144600 | 144200 | 628 |
| 243 | 20230905 | 145600 | 16826526700 | 144400 | 144600 | 144600 | 144300 | 1014 |
| 244 | 20230905 | 145500 | 16680077800 | 144600 | 144400 | 144600 | 144400 | 420 |
| 245 | 20230905 | 145400 | 16619373800 | 144400 | 144300 | 144400 | 144300 | 540 |
| 246 | 20230905 | 145300 | 16541438400 | 144300 | 144500 | 144500 | 144200 | 483 |
| 247 | 20230905 | 145200 | 16471703600 | 144400 | 144600 | 144600 | 144300 | 754 |
| 248 | 20230905 | 145100 | 16362798500 | 144600 | 144400 | 144600 | 144300 | 338 |
| 249 | 20230905 | 145000 | 16313953600 | 144400 | 144600 | 144600 | 144300 | 721 |
| 250 | 20230905 | 144900 | 16209789700 | 144600 | 144500 | 144600 | 144400 | 489 |
| 251 | 20230905 | 144800 | 16139119800 | 144500 | 144500 | 144500 | 144400 | 956 |
| 252 | 20230905 | 144700 | 16000987000 | 144500 | 144400 | 144500 | 144400 | 570 |
| 253 | 20230905 | 144600 | 15918643900 | 144400 | 144400 | 144500 | 144300 | 659 |
| 254 | 20230905 | 144500 | 15823472900 | 144400 | 144300 | 144400 | 144200 | 399 |
| 255 | 20230905 | 144400 | 15765863900 | 144300 | 144200 | 144300 | 144100 | 869 |
| 256 | 20230905 | 144300 | 15640494500 | 144200 | 144200 | 144200 | 144100 | 361 |
| 257 | 20230905 | 144200 | 15588439000 | 144100 | 144100 | 144200 | 144000 | 283 |
| 258 | 20230905 | 144100 | 15547639300 | 144100 | 144200 | 144200 | 144100 | 157 |
| 259 | 20230905 | 144000 | 15525008400 | 144200 | 144200 | 144200 | 144100 | 269 |
| 260 | 20230905 | 143900 | 15486221100 | 144200 | 144100 | 144200 | 144000 | 455 |
| 261 | 20230905 | 143800 | 15420660700 | 144100 | 144200 | 144200 | 144100 | 241 |
| 262 | 20230905 | 143700 | 15385916600 | 144200 | 144100 | 144200 | 144100 | 280 |
| 263 | 20230905 | 143600 | 15345565700 | 144200 | 144000 | 144200 | 144000 | 247 |
| 264 | 20230905 | 143500 | 15309973000 | 144100 | 144100 | 144200 | 144000 | 238 |
| 265 | 20230905 | 143400 | 15275666800 | 144200 | 144200 | 144200 | 144100 | 644 |
| 266 | 20230905 | 143300 | 15182830100 | 144100 | 144300 | 144400 | 144100 | 208 |
| 267 | 20230905 | 143200 | 15152821600 | 144200 | 144200 | 144300 | 144100 | 213 |
| 268 | 20230905 | 143100 | 15122104500 | 144200 | 144200 | 144300 | 144100 | 208 |
| 269 | 20230905 | 143000 | 15092107000 | 144300 | 144100 | 144300 | 144100 | 221 |
| 270 | 20230905 | 142900 | 15060240400 | 144300 | 144200 | 144300 | 144100 | 452 |
| 271 | 20230905 | 142800 | 14995062200 | 144300 | 144300 | 144300 | 144100 | 161 |
| 272 | 20230905 | 142700 | 14971845500 | 144300 | 144100 | 144300 | 144100 | 243 |
| 273 | 20230905 | 142600 | 14936808500 | 144100 | 144200 | 144200 | 144000 | 364 |
| 274 | 20230905 | 142500 | 14884357300 | 144300 | 144100 | 144300 | 144100 | 237 |
| 275 | 20230905 | 142400 | 14850181300 | 144200 | 144000 | 144200 | 144000 | 234 |
| 276 | 20230905 | 142300 | 14816455900 | 144000 | 144000 | 144400 | 144000 | 571 |
| 277 | 20230905 | 142200 | 14734133400 | 144100 | 144100 | 144100 | 144000 | 352 |
| 278 | 20230905 | 142100 | 14683410800 | 144000 | 144300 | 144300 | 143900 | 544 |
| 279 | 20230905 | 142000 | 14604980300 | 144300 | 144200 | 144300 | 144200 | 102 |
| 280 | 20230905 | 141900 | 14590264000 | 144300 | 144300 | 144300 | 144200 | 239 |
| 281 | 20230905 | 141800 | 14555777300 | 144200 | 144100 | 144300 | 144100 | 216 |
| 282 | 20230905 | 141700 | 14524629000 | 144200 | 144100 | 144200 | 144100 | 382 |
| 283 | 20230905 | 141600 | 14469548200 | 144000 | 144000 | 144100 | 143900 | 228 |
| 284 | 20230905 | 141500 | 14436725400 | 143900 | 144000 | 144000 | 143900 | 272 |
| 285 | 20230905 | 141400 | 14397560800 | 143900 | 144000 | 144000 | 143800 | 333 |
| 286 | 20230905 | 141300 | 14349628100 | 144000 | 144200 | 144200 | 143900 | 485 |
| 287 | 20230905 | 141200 | 14279737400 | 144100 | 144200 | 144200 | 144100 | 336 |
| 288 | 20230905 | 141100 | 14231297400 | 144200 | 144200 | 144200 | 144100 | 228 |
| 289 | 20230905 | 141000 | 14198423100 | 144200 | 144000 | 144200 | 144000 | 236 |
| 290 | 20230905 | 140900 | 14164408000 | 144200 | 144100 | 144200 | 144100 | 263 |
| 291 | 20230905 | 140800 | 14126501800 | 144100 | 144200 | 144200 | 144100 | 266 |
| 292 | 20230905 | 140700 | 14088147900 | 144000 | 144300 | 144300 | 144000 | 426 |
| 293 | 20230905 | 140600 | 14026712800 | 144300 | 144100 | 144300 | 144100 | 180 |
| 294 | 20230905 | 140500 | 14000749600 | 144100 | 144300 | 144300 | 144100 | 310 |
| 295 | 20230905 | 140400 | 13956045700 | 144300 | 144300 | 144300 | 144200 | 252 |
| 296 | 20230905 | 140300 | 13919686400 | 144200 | 144200 | 144300 | 144100 | 107 |
| 297 | 20230905 | 140200 | 13904256800 | 144200 | 144000 | 144300 | 143900 | 201 |
| 298 | 20230905 | 140100 | 13875279400 | 144000 | 144100 | 144200 | 143900 | 730 |
| 299 | 20230905 | 140000 | 13770111600 | 144100 | 144100 | 144100 | 144000 | 267 |
| 300 | 20230905 | 135900 | 13731642300 | 144100 | 144100 | 144100 | 144000 | 226 |
| 301 | 20230905 | 135800 | 13699079300 | 144100 | 144100 | 144100 | 144000 | 139 |
| 302 | 20230905 | 135700 | 13679053200 | 144100 | 144000 | 144100 | 144000 | 211 |
| 303 | 20230905 | 135600 | 13648658500 | 143900 | 143800 | 144000 | 143800 | 100 |
| 304 | 20230905 | 135500 | 13634268700 | 143800 | 143900 | 143900 | 143800 | 256 |
| 305 | 20230905 | 135400 | 13597433900 | 143900 | 143900 | 143900 | 143800 | 132 |
| 306 | 20230905 | 135300 | 13578439800 | 143900 | 144100 | 144100 | 143800 | 317 |
| 307 | 20230905 | 135200 | 13532786600 | 144000 | 144000 | 144100 | 143900 | 224 |
| 308 | 20230905 | 135100 | 13500532900 | 144000 | 143900 | 144000 | 143900 | 115 |
| 309 | 20230905 | 135000 | 13483974700 | 143900 | 143900 | 144000 | 143900 | 285 |
| 310 | 20230905 | 134900 | 13442944000 | 143900 | 144200 | 144200 | 143900 | 610 |
| 311 | 20230905 | 134800 | 13355057100 | 144200 | 144200 | 144200 | 144100 | 146 |
| 312 | 20230905 | 134700 | 13334008300 | 144200 | 144200 | 144200 | 144000 | 202 |
| 313 | 20230905 | 134600 | 13304883500 | 144100 | 144200 | 144200 | 144000 | 169 |
| 314 | 20230905 | 134500 | 13280518900 | 144100 | 144100 | 144200 | 144000 | 126 |
| 315 | 20230905 | 134400 | 13262364800 | 144200 | 144200 | 144300 | 144100 | 240 |
| 316 | 20230905 | 134300 | 13227759000 | 144100 | 144200 | 144300 | 144100 | 226 |
| 317 | 20230905 | 134200 | 13195160000 | 144200 | 144200 | 144300 | 144100 | 265 |
| 318 | 20230905 | 134100 | 13156948600 | 144200 | 144100 | 144200 | 144000 | 139 |
| 319 | 20230905 | 134000 | 13136914100 | 144100 | 144200 | 144200 | 144000 | 209 |
| 320 | 20230905 | 133900 | 13106781900 | 144200 | 144100 | 144200 | 144000 | 155 |
| 321 | 20230905 | 133800 | 13084437900 | 144000 | 144000 | 144200 | 144000 | 355 |
| 322 | 20230905 | 133700 | 13033277000 | 144000 | 143900 | 144000 | 143800 | 451 |
| 323 | 20230905 | 133600 | 12968377000 | 143800 | 144100 | 144200 | 143800 | 116 |
| 324 | 20230905 | 133500 | 12951689200 | 144100 | 144000 | 144200 | 143900 | 453 |
| 325 | 20230905 | 133400 | 12886427400 | 143900 | 143700 | 144000 | 143700 | 58 |
| 326 | 20230905 | 133300 | 12878082200 | 144000 | 143700 | 144100 | 143700 | 236 |
| 327 | 20230905 | 133200 | 12844129000 | 144200 | 143700 | 144200 | 143700 | 526 |
| 328 | 20230905 | 133100 | 12768496400 | 143800 | 144000 | 144000 | 143700 | 886 |
| 329 | 20230905 | 133000 | 12641062500 | 144000 | 143800 | 144000 | 143800 | 184 |
| 330 | 20230905 | 132900 | 12614576600 | 143900 | 144000 | 144000 | 143800 | 129 |
| 331 | 20230905 | 132800 | 12596004600 | 143800 | 144200 | 144200 | 143800 | 321 |
| 332 | 20230905 | 132700 | 12549767500 | 143900 | 144000 | 144200 | 143900 | 135 |
| 333 | 20230905 | 132600 | 12530319800 | 144200 | 144100 | 144200 | 144000 | 229 |
| 334 | 20230905 | 132500 | 12497330100 | 144100 | 144100 | 144100 | 144000 | 482 |
| 335 | 20230905 | 132400 | 12427876600 | 144000 | 144100 | 144100 | 144000 | 201 |
| 336 | 20230905 | 132300 | 12398919100 | 144000 | 144100 | 144100 | 144000 | 102 |
| 337 | 20230905 | 132200 | 12384222300 | 144000 | 143900 | 144100 | 143900 | 227 |
| 338 | 20230905 | 132100 | 12351542500 | 143900 | 143900 | 143900 | 143800 | 204 |
| 339 | 20230905 | 132000 | 12322187800 | 143900 | 143900 | 143900 | 143800 | 295 |
| 340 | 20230905 | 131900 | 12279740200 | 143900 | 143900 | 143900 | 143800 | 535 |
| 341 | 20230905 | 131800 | 12202754400 | 143900 | 143800 | 144100 | 143800 | 259 |
| 342 | 20230905 | 131700 | 12165467400 | 143800 | 143700 | 143800 | 143700 | 372 |
| 343 | 20230905 | 131600 | 12111987100 | 143700 | 143800 | 143800 | 143700 | 140 |
| 344 | 20230905 | 131500 | 12091858100 | 143700 | 143900 | 144000 | 143700 | 234 |
| 345 | 20230905 | 131400 | 12058194700 | 143900 | 143800 | 144000 | 143800 | 329 |
| 346 | 20230905 | 131300 | 12010874000 | 143800 | 143700 | 143800 | 143700 | 56 |
| 347 | 20230905 | 131200 | 12002823900 | 143700 | 143700 | 143800 | 143700 | 230 |
| 348 | 20230905 | 131100 | 11969752800 | 143700 | 143900 | 144200 | 143700 | 230 |
| 349 | 20230905 | 131000 | 11936631300 | 143800 | 143900 | 144100 | 143800 | 68 |
| 350 | 20230905 | 130900 | 11926849600 | 143800 | 143800 | 144300 | 143800 | 209 |
| 351 | 20230905 | 130800 | 11896740200 | 144000 | 144100 | 144100 | 143700 | 145 |
| 352 | 20230905 | 130700 | 11875861000 | 144100 | 144000 | 144200 | 143800 | 207 |
| 353 | 20230905 | 130600 | 11846038500 | 144000 | 144200 | 144200 | 143900 | 205 |
| 354 | 20230905 | 130500 | 11816489600 | 144000 | 144000 | 144300 | 144000 | 138 |
| 355 | 20230905 | 130400 | 11796597300 | 144000 | 144000 | 144200 | 143900 | 453 |
| 356 | 20230905 | 130300 | 11731353600 | 144000 | 144200 | 144300 | 143700 | 283 |
| 357 | 20230905 | 130200 | 11690572200 | 144200 | 144100 | 144200 | 143800 | 356 |
| 358 | 20230905 | 130100 | 11639298400 | 144100 | 144100 | 144100 | 143900 | 93 |
| 359 | 20230905 | 130000 | 11625904000 | 144000 | 144000 | 144000 | 143900 | 201 |
| 360 | 20230905 | 125900 | 11596960800 | 144000 | 143800 | 144000 | 143700 | 96 |
| 361 | 20230905 | 125800 | 11583150200 | 143900 | 143800 | 143900 | 143700 | 181 |
| 362 | 20230905 | 125700 | 11557112900 | 143900 | 143900 | 143900 | 143800 | 130 |
| 363 | 20230905 | 125600 | 11538409000 | 143900 | 144100 | 144100 | 143800 | 363 |
| 364 | 20230905 | 125500 | 11486137400 | 144000 | 143900 | 144000 | 143900 | 128 |
| 365 | 20230905 | 125400 | 11467707800 | 143900 | 143900 | 144000 | 143800 | 292 |
| 366 | 20230905 | 125300 | 11425689400 | 143900 | 144100 | 144100 | 143800 | 339 |
| 367 | 20230905 | 125200 | 11376883400 | 144000 | 144100 | 144200 | 143900 | 322 |
| 368 | 20230905 | 125100 | 11330513700 | 144100 | 144100 | 144100 | 144000 | 176 |
| 369 | 20230905 | 125000 | 11305155600 | 144100 | 144000 | 144100 | 143900 | 101 |
| 370 | 20230905 | 124900 | 11290611900 | 144000 | 144100 | 144100 | 144000 | 179 |
| 371 | 20230905 | 124800 | 11264826100 | 144000 | 144000 | 144100 | 143900 | 175 |
| 372 | 20230905 | 124700 | 11239626800 | 144100 | 143900 | 144100 | 143700 | 155 |
| 373 | 20230905 | 124600 | 11217315800 | 144000 | 144000 | 144000 | 143800 | 199 |
| 374 | 20230905 | 124500 | 11188678100 | 143900 | 144000 | 144000 | 143900 | 216 |
| 375 | 20230905 | 124400 | 11157577900 | 144000 | 143700 | 144000 | 143700 | 220 |
| 376 | 20230905 | 124300 | 11125920300 | 143800 | 143800 | 143900 | 143700 | 133 |
| 377 | 20230905 | 124200 | 11106786300 | 143800 | 143600 | 144000 | 143600 | 129 |
| 378 | 20230905 | 124100 | 11088234200 | 143800 | 143900 | 143900 | 143500 | 258 |
| 379 | 20230905 | 124000 | 11051123400 | 143900 | 143900 | 143900 | 143800 | 112 |
| 380 | 20230905 | 123900 | 11035007100 | 143800 | 143700 | 143900 | 143400 | 145 |
| 381 | 20230905 | 123800 | 11014166000 | 143400 | 143900 | 143900 | 143400 | 266 |
| 382 | 20230905 | 123700 | 10975919000 | 143800 | 143800 | 143900 | 143700 | 314 |
| 383 | 20230905 | 123600 | 10930768400 | 143800 | 143900 | 143900 | 143500 | 484 |
| 384 | 20230905 | 123500 | 10861180500 | 143700 | 143600 | 143900 | 143600 | 234 |
| 385 | 20230905 | 123400 | 10827523400 | 144000 | 143700 | 144000 | 143600 | 132 |
| 386 | 20230905 | 123300 | 10808542200 | 143700 | 143700 | 143700 | 143600 | 128 |
| 387 | 20230905 | 123200 | 10790152000 | 143700 | 143700 | 143900 | 143600 | 255 |
| 388 | 20230905 | 123100 | 10753491400 | 143700 | 143700 | 143900 | 143600 | 197 |
| 389 | 20230905 | 123000 | 10725159100 | 143700 | 143800 | 143900 | 143600 | 53 |
| 390 | 20230905 | 122900 | 10717540100 | 143800 | 143700 | 143900 | 143700 | 270 |
| 391 | 20230905 | 122800 | 10678717600 | 143700 | 143700 | 143700 | 143600 | 14 |
| 392 | 20230905 | 122700 | 10676706300 | 143800 | 143700 | 143800 | 143600 | 180 |
| 393 | 20230905 | 122600 | 10650829300 | 143700 | 143600 | 143700 | 143500 | 163 |
| 394 | 20230905 | 122500 | 10627425100 | 143600 | 143500 | 143600 | 143500 | 151 |
| 395 | 20230905 | 122400 | 10605744200 | 143500 | 143500 | 143600 | 143400 | 176 |
| 396 | 20230905 | 122300 | 10580488000 | 143500 | 143600 | 143600 | 143500 | 174 |
| 397 | 20230905 | 122200 | 10555504300 | 143500 | 143700 | 143800 | 143500 | 226 |
| 398 | 20230905 | 122100 | 10523030600 | 143700 | 143600 | 143700 | 143600 | 116 |
| 399 | 20230905 | 122000 | 10506366000 | 143700 | 143600 | 143700 | 143500 | 177 |
| 400 | 20230905 | 121900 | 10480942200 | 143500 | 143500 | 143700 | 143500 | 205 |
| 401 | 20230905 | 121800 | 10451501400 | 143700 | 143700 | 143900 | 143400 | 356 |
| 402 | 20230905 | 121700 | 10400338300 | 143800 | 143900 | 143900 | 143500 | 586 |
| 403 | 20230905 | 121600 | 10316170700 | 143800 | 143700 | 143800 | 143600 | 132 |
| 404 | 20230905 | 121500 | 10297205000 | 143700 | 143700 | 143700 | 143600 | 132 |
| 405 | 20230905 | 121400 | 10278238300 | 143700 | 143700 | 143700 | 143600 | 247 |
| 406 | 20230905 | 121300 | 10242746900 | 143600 | 143800 | 144000 | 143600 | 440 |
| 407 | 20230905 | 121200 | 10179493300 | 143800 | 143900 | 144000 | 143800 | 117 |
| 408 | 20230905 | 121100 | 10162657800 | 143900 | 143800 | 143900 | 143800 | 222 |
| 409 | 20230905 | 121000 | 10130718400 | 143900 | 144000 | 144000 | 143900 | 189 |
| 410 | 20230905 | 120900 | 10103506300 | 144000 | 143900 | 144000 | 143900 | 142 |
| 411 | 20230905 | 120800 | 10083065200 | 143800 | 144000 | 144000 | 143800 | 230 |
| 412 | 20230905 | 120700 | 10049953000 | 144000 | 143900 | 144000 | 143900 | 88 |
| 413 | 20230905 | 120600 | 10037281800 | 143900 | 144000 | 144100 | 143900 | 364 |
| 414 | 20230905 | 120500 | 9984888900 | 144000 | 144000 | 144000 | 143800 | 96 |
| 415 | 20230905 | 120400 | 9971074100 | 144000 | 143900 | 144100 | 143900 | 301 |
| 416 | 20230905 | 120300 | 9927729900 | 144000 | 144000 | 144000 | 143900 | 73 |
| 417 | 20230905 | 120200 | 9917221400 | 144000 | 144000 | 144000 | 143900 | 109 |
| 418 | 20230905 | 120100 | 9901529300 | 144000 | 143900 | 144000 | 143800 | 251 |
| 419 | 20230905 | 120000 | 9865396000 | 143900 | 143800 | 143900 | 143800 | 192 |
| 420 | 20230905 | 115900 | 9837773500 | 143800 | 143800 | 143800 | 143700 | 314 |
| 421 | 20230905 | 115800 | 9792623400 | 143800 | 144100 | 144100 | 143700 | 410 |
| 422 | 20230905 | 115700 | 9733669300 | 144100 | 143900 | 144100 | 143900 | 205 |
| 423 | 20230905 | 115600 | 9704145800 | 143900 | 143900 | 144000 | 143900 | 176 |
| 424 | 20230905 | 115500 | 9678811200 | 143700 | 144000 | 144000 | 143700 | 50 |
| 425 | 20230905 | 115400 | 9671612800 | 144000 | 144000 | 144000 | 143800 | 264 |
| 426 | 20230905 | 115300 | 9633599200 | 144000 | 143900 | 144000 | 143700 | 122 |
| 427 | 20230905 | 115200 | 9616053600 | 143900 | 144000 | 144000 | 143800 | 149 |
| 428 | 20230905 | 115100 | 9594602900 | 143900 | 143900 | 144000 | 143900 | 193 |
| 429 | 20230905 | 115000 | 9566814700 | 144000 | 143800 | 144000 | 143800 | 172 |
| 430 | 20230905 | 114900 | 9542062600 | 143900 | 143800 | 143900 | 143700 | 289 |
| 431 | 20230905 | 114800 | 9500505200 | 143800 | 143800 | 143800 | 143700 | 181 |
| 432 | 20230905 | 114700 | 9474480100 | 143800 | 143800 | 143800 | 143700 | 385 |
| 433 | 20230905 | 114600 | 9419138300 | 143800 | 143800 | 143800 | 143700 | 125 |
| 434 | 20230905 | 114500 | 9401163400 | 143700 | 143700 | 143800 | 143700 | 854 |
| 435 | 20230905 | 114400 | 9278438300 | 143600 | 143700 | 143700 | 143600 | 162 |
| 436 | 20230905 | 114300 | 9255164800 | 143600 | 143600 | 143700 | 143500 | 152 |
| 437 | 20230905 | 114200 | 9233339000 | 143600 | 143700 | 143700 | 143600 | 236 |
| 438 | 20230905 | 114100 | 9199427900 | 143700 | 143600 | 143700 | 143500 | 200 |
| 439 | 20230905 | 114000 | 9170720400 | 143500 | 143700 | 143700 | 143500 | 318 |
| 440 | 20230905 | 113900 | 9125052000 | 143700 | 143600 | 143700 | 143600 | 228 |
| 441 | 20230905 | 113800 | 9092296700 | 143600 | 143600 | 143700 | 143600 | 337 |
| 442 | 20230905 | 113700 | 9043891600 | 143600 | 143600 | 143900 | 143600 | 386 |
| 443 | 20230905 | 113600 | 8988427100 | 143700 | 143700 | 144000 | 143600 | 206 |
| 444 | 20230905 | 113500 | 8958810100 | 143700 | 143700 | 143900 | 143600 | 153 |
| 445 | 20230905 | 113400 | 8936808600 | 143600 | 143600 | 143700 | 143600 | 308 |
| 446 | 20230905 | 113300 | 8892579000 | 143500 | 143500 | 143600 | 143500 | 59 |
| 447 | 20230905 | 113200 | 8884109500 | 143600 | 143400 | 143800 | 143400 | 368 |
| 448 | 20230905 | 113100 | 8831286800 | 143500 | 144000 | 144000 | 143500 | 256 |
| 449 | 20230905 | 113000 | 8794525400 | 144000 | 143800 | 144000 | 143500 | 238 |
| 450 | 20230905 | 112900 | 8760303300 | 143800 | 143700 | 143800 | 143600 | 116 |
| 451 | 20230905 | 112800 | 8743633000 | 143700 | 143700 | 143700 | 143500 | 434 |
| 452 | 20230905 | 112700 | 8681300100 | 143700 | 143600 | 143700 | 143600 | 187 |
| 453 | 20230905 | 112600 | 8654429300 | 143700 | 143600 | 143700 | 143500 | 199 |
| 454 | 20230905 | 112500 | 8625841300 | 143500 | 143800 | 143900 | 143500 | 166 |
| 455 | 20230905 | 112400 | 8601976100 | 143800 | 143700 | 144000 | 143600 | 193 |
| 456 | 20230905 | 112300 | 8574233600 | 143700 | 143800 | 143900 | 143600 | 360 |
| 457 | 20230905 | 112200 | 8522487900 | 143900 | 144000 | 144100 | 143700 | 112 |
| 458 | 20230905 | 112100 | 8506379200 | 144000 | 144000 | 144000 | 143900 | 158 |
| 459 | 20230905 | 112000 | 8483628100 | 144000 | 143900 | 144000 | 143800 | 207 |
| 460 | 20230905 | 111900 | 8453839500 | 143900 | 143900 | 143900 | 143800 | 226 |
| 461 | 20230905 | 111800 | 8421321100 | 143800 | 143900 | 143900 | 143800 | 125 |
| 462 | 20230905 | 111700 | 8403334100 | 143900 | 143800 | 143900 | 143700 | 280 |
| 463 | 20230905 | 111600 | 8363068200 | 143800 | 144000 | 144200 | 143800 | 161 |
| 464 | 20230905 | 111500 | 8339869500 | 144100 | 144000 | 144100 | 144000 | 142 |
| 465 | 20230905 | 111400 | 8319416900 | 143900 | 143800 | 144000 | 143800 | 159 |
| 466 | 20230905 | 111300 | 8296544400 | 143800 | 143900 | 144100 | 143800 | 155 |
| 467 | 20230905 | 111200 | 8274234600 | 143900 | 143900 | 144000 | 143900 | 138 |
| 468 | 20230905 | 111100 | 8254369000 | 143800 | 143800 | 144000 | 143600 | 246 |
| 469 | 20230905 | 111000 | 8218967600 | 143700 | 143700 | 143800 | 143500 | 38 |
| 470 | 20230905 | 110900 | 8213510200 | 143900 | 143800 | 143900 | 143400 | 263 |
| 471 | 20230905 | 110800 | 8175688400 | 143700 | 143500 | 143700 | 143400 | 117 |
| 472 | 20230905 | 110700 | 8158881100 | 143300 | 143700 | 143700 | 143300 | 226 |
| 473 | 20230905 | 110600 | 8126452000 | 143900 | 143600 | 143900 | 143400 | 329 |
| 474 | 20230905 | 110500 | 8079181000 | 143800 | 143600 | 143800 | 143600 | 154 |
| 475 | 20230905 | 110400 | 8057044300 | 143700 | 143600 | 143800 | 143600 | 116 |
| 476 | 20230905 | 110300 | 8040373400 | 143600 | 143700 | 143800 | 143500 | 501 |
| 477 | 20230905 | 110200 | 7968411000 | 143700 | 143500 | 143700 | 143400 | 331 |
| 478 | 20230905 | 110100 | 7920885600 | 143400 | 143500 | 143600 | 143400 | 69 |
| 479 | 20230905 | 110000 | 7910978300 | 143500 | 143500 | 143600 | 143400 | 218 |
| 480 | 20230905 | 105900 | 7879689400 | 143600 | 143500 | 143600 | 143400 | 216 |
| 481 | 20230905 | 105800 | 7848700500 | 143500 | 143800 | 143800 | 143500 | 191 |
| 482 | 20230905 | 105700 | 7821268700 | 143900 | 143800 | 144000 | 143600 | 281 |
| 483 | 20230905 | 105600 | 7780858800 | 143600 | 143800 | 143800 | 143500 | 63 |
| 484 | 20230905 | 105500 | 7771810600 | 143800 | 143700 | 143800 | 143600 | 143 |
| 485 | 20230905 | 105400 | 7751258900 | 143800 | 143600 | 143800 | 143500 | 1110 |
| 486 | 20230905 | 105300 | 7591859500 | 143500 | 143800 | 143800 | 143500 | 716 |
| 487 | 20230905 | 105200 | 7489049700 | 143800 | 143700 | 143800 | 143600 | 220 |
| 488 | 20230905 | 105100 | 7457441600 | 143700 | 143800 | 143800 | 143600 | 172 |
| 489 | 20230905 | 105000 | 7432723000 | 143800 | 143700 | 143900 | 143700 | 148 |
| 490 | 20230905 | 104900 | 7411435800 | 143700 | 143900 | 143900 | 143600 | 161 |
| 491 | 20230905 | 104800 | 7388298700 | 143800 | 143800 | 143800 | 143600 | 185 |
| 492 | 20230905 | 104700 | 7361711300 | 143700 | 143800 | 143800 | 143600 | 269 |
| 493 | 20230905 | 104600 | 7323055100 | 143700 | 143800 | 143800 | 143600 | 190 |
| 494 | 20230905 | 104500 | 7295743400 | 143800 | 143800 | 144000 | 143600 | 167 |
| 495 | 20230905 | 104400 | 7271738700 | 143700 | 144000 | 144000 | 143700 | 176 |
| 496 | 20230905 | 104300 | 7246412800 | 143900 | 143800 | 144000 | 143800 | 157 |
| 497 | 20230905 | 104200 | 7223818700 | 143900 | 143800 | 143900 | 143700 | 182 |
| 498 | 20230905 | 104100 | 7197645500 | 143800 | 143800 | 144000 | 143700 | 163 |
| 499 | 20230905 | 104000 | 7174200200 | 143800 | 143800 | 143800 | 143700 | 190 |
| 500 | 20230905 | 103900 | 7146882600 | 143600 | 143800 | 143900 | 143500 | 216 |
| 501 | 20230905 | 103800 | 7115826800 | 143800 | 143900 | 144100 | 143700 | 521 |
| 502 | 20230905 | 103700 | 7040814800 | 144300 | 143900 | 144300 | 143100 | 1769 |
| 503 | 20230905 | 103600 | 6786488200 | 144100 | 144300 | 144500 | 143900 | 1281 |
| 504 | 20230905 | 103500 | 6601936700 | 144300 | 144500 | 144500 | 144300 | 103 |
| 505 | 20230905 | 103400 | 6587068500 | 144400 | 144500 | 144500 | 144400 | 275 |
| 506 | 20230905 | 103300 | 6547338100 | 144400 | 144500 | 144600 | 144400 | 223 |
| 507 | 20230905 | 103200 | 6515115800 | 144500 | 144500 | 144600 | 144500 | 217 |
| 508 | 20230905 | 103100 | 6483746000 | 144600 | 144700 | 144800 | 144500 | 606 |
| 509 | 20230905 | 103000 | 6396091100 | 144700 | 144500 | 144700 | 144500 | 497 |
| 510 | 20230905 | 102900 | 6324216600 | 144500 | 144500 | 144600 | 144500 | 720 |
| 511 | 20230905 | 102800 | 6220175400 | 144400 | 144400 | 144500 | 144300 | 378 |
| 512 | 20230905 | 102700 | 6165595800 | 144400 | 144400 | 144400 | 144300 | 166 |
| 513 | 20230905 | 102600 | 6141635200 | 144500 | 144400 | 144500 | 144400 | 199 |
| 514 | 20230905 | 102500 | 6112882400 | 144400 | 144400 | 144500 | 144300 | 117 |
| 515 | 20230905 | 102400 | 6095988300 | 144300 | 144200 | 144300 | 144200 | 130 |
| 516 | 20230905 | 102300 | 6077230900 | 144200 | 144400 | 144400 | 144100 | 292 |
| 517 | 20230905 | 102200 | 6035091200 | 144400 | 144500 | 144500 | 144200 | 669 |
| 518 | 20230905 | 102100 | 5938578900 | 144400 | 144700 | 144700 | 144400 | 611 |
| 519 | 20230905 | 102000 | 5850276600 | 144700 | 144800 | 144800 | 144600 | 404 |
| 520 | 20230905 | 101900 | 5791797500 | 144800 | 144900 | 145000 | 144800 | 256 |
| 521 | 20230905 | 101800 | 5754702300 | 144800 | 145000 | 145000 | 144800 | 184 |
| 522 | 20230905 | 101700 | 5728028800 | 144900 | 144900 | 145000 | 144900 | 263 |
| 523 | 20230905 | 101600 | 5689909700 | 144900 | 144600 | 144900 | 144600 | 944 |
| 524 | 20230905 | 101500 | 5553198800 | 144700 | 144600 | 144700 | 144400 | 255 |
| 525 | 20230905 | 101400 | 5516328900 | 144300 | 144200 | 144400 | 144200 | 585 |
| 526 | 20230905 | 101300 | 5431886700 | 144200 | 144300 | 144600 | 144200 | 472 |
| 527 | 20230905 | 101200 | 5363742300 | 144400 | 144700 | 144700 | 144300 | 463 |
| 528 | 20230905 | 101100 | 5296822200 | 144800 | 144700 | 144800 | 144600 | 679 |
| 529 | 20230905 | 101000 | 5198559800 | 144700 | 144900 | 145000 | 144700 | 357 |
| 530 | 20230905 | 100900 | 5146827300 | 144900 | 144800 | 145100 | 144700 | 1403 |
| 531 | 20230905 | 100800 | 4943457300 | 144800 | 144900 | 145000 | 144800 | 400 |
| 532 | 20230905 | 100700 | 4885475800 | 144900 | 144700 | 144900 | 144600 | 434 |
| 533 | 20230905 | 100600 | 4822649700 | 144500 | 145000 | 145000 | 144500 | 945 |
| 534 | 20230905 | 100500 | 4685937200 | 144900 | 144800 | 145000 | 144700 | 1152 |
| 535 | 20230905 | 100400 | 4519064700 | 144800 | 144600 | 144800 | 144500 | 814 |
| 536 | 20230905 | 100300 | 4401302400 | 144700 | 144500 | 144700 | 144400 | 610 |
| 537 | 20230905 | 100200 | 4313130000 | 144500 | 144500 | 144600 | 144200 | 377 |
| 538 | 20230905 | 100100 | 4258653800 | 144400 | 144100 | 144500 | 144000 | 1464 |
| 539 | 20230905 | 100000 | 4047435900 | 144100 | 144000 | 144400 | 143900 | 688 |
| 540 | 20230905 | 095900 | 3948280400 | 144000 | 143900 | 144000 | 143800 | 243 |
| 541 | 20230905 | 095800 | 3913305900 | 143900 | 144000 | 144000 | 143600 | 443 |
| 542 | 20230905 | 095700 | 3849548300 | 144000 | 143500 | 144000 | 143500 | 2940 |
| 543 | 20230905 | 095600 | 3427123500 | 143500 | 143400 | 143500 | 143200 | 1305 |
| 544 | 20230905 | 095500 | 3240054200 | 143400 | 143400 | 143400 | 143300 | 285 |
| 545 | 20230905 | 095400 | 3199190400 | 143300 | 143400 | 143400 | 143200 | 154 |
| 546 | 20230905 | 095300 | 3177111800 | 143400 | 143400 | 143400 | 143100 | 311 |
| 547 | 20230905 | 095200 | 3132519200 | 143300 | 143400 | 143400 | 143100 | 579 |
| 548 | 20230905 | 095100 | 3049545900 | 143400 | 143400 | 143400 | 142800 | 466 |
| 549 | 20230905 | 095000 | 2982818800 | 143400 | 143200 | 143400 | 143200 | 333 |
| 550 | 20230905 | 094900 | 2935096700 | 143200 | 143300 | 143300 | 142900 | 287 |
| 551 | 20230905 | 094800 | 2893992600 | 143300 | 143300 | 143300 | 143300 | 237 |
| 552 | 20230905 | 094700 | 2860030500 | 143300 | 143200 | 143300 | 143200 | 232 |
| 553 | 20230905 | 094600 | 2826798100 | 143200 | 143200 | 143200 | 143000 | 261 |
| 554 | 20230905 | 094500 | 2789432900 | 143200 | 142500 | 143300 | 142500 | 646 |
| 555 | 20230905 | 094400 | 2697048900 | 143200 | 143000 | 143400 | 142500 | 696 |
| 556 | 20230905 | 094300 | 2597482900 | 143000 | 142800 | 143000 | 142400 | 353 |
| 557 | 20230905 | 094200 | 2547092700 | 142900 | 142800 | 142900 | 142700 | 389 |
| 558 | 20230905 | 094100 | 2491526500 | 142800 | 142700 | 142800 | 142400 | 851 |
| 559 | 20230905 | 094000 | 2370240000 | 142600 | 142400 | 142600 | 142400 | 126 |
| 560 | 20230905 | 093900 | 2352293600 | 142500 | 142400 | 142500 | 142400 | 123 |
| 561 | 20230905 | 093800 | 2334771700 | 142400 | 142600 | 142700 | 142400 | 243 |
| 562 | 20230905 | 093700 | 2300146900 | 142800 | 142600 | 142800 | 142600 | 137 |
| 563 | 20230905 | 093600 | 2280602800 | 142700 | 142400 | 142700 | 142300 | 438 |
| 564 | 20230905 | 093500 | 2218269400 | 142400 | 142500 | 142500 | 142300 | 256 |
| 565 | 20230905 | 093400 | 2181799300 | 142500 | 142800 | 142800 | 142500 | 662 |
| 566 | 20230905 | 093300 | 2087385200 | 142800 | 142800 | 142900 | 142700 | 221 |
| 567 | 20230905 | 093200 | 2055819100 | 142800 | 142800 | 142900 | 142800 | 259 |
| 568 | 20230905 | 093100 | 2018830700 | 142800 | 142800 | 142800 | 142700 | 36 |
| 569 | 20230905 | 093000 | 2013691700 | 142800 | 142800 | 142800 | 142700 | 130 |
| 570 | 20230905 | 092900 | 1995127800 | 142700 | 142900 | 142900 | 142700 | 177 |
| 571 | 20230905 | 092800 | 1969856000 | 142700 | 142700 | 142700 | 142600 | 126 |
| 572 | 20230905 | 092700 | 1951876300 | 142800 | 142700 | 142800 | 142700 | 536 |
| 573 | 20230905 | 092600 | 1875368400 | 142900 | 142600 | 142900 | 142400 | 686 |
| 574 | 20230905 | 092500 | 1777578500 | 142700 | 142700 | 142800 | 142700 | 242 |
| 575 | 20230905 | 092400 | 1743038300 | 142700 | 142800 | 142900 | 142700 | 281 |
| 576 | 20230905 | 092300 | 1702904800 | 142800 | 142900 | 142900 | 142800 | 230 |
| 577 | 20230905 | 092200 | 1670050100 | 142900 | 142800 | 142900 | 142700 | 252 |
| 578 | 20230905 | 092100 | 1634065300 | 142900 | 143000 | 143000 | 142800 | 71 |
| 579 | 20230905 | 092000 | 1623917800 | 142900 | 142800 | 142900 | 142700 | 164 |
| 580 | 20230905 | 091900 | 1600486300 | 142900 | 142800 | 143100 | 142800 | 151 |
| 581 | 20230905 | 091800 | 1578891800 | 142800 | 142900 | 143100 | 142800 | 555 |
| 582 | 20230905 | 091700 | 1499554100 | 142900 | 143100 | 143100 | 142800 | 243 |
| 583 | 20230905 | 091600 | 1464843200 | 143100 | 143000 | 143400 | 143000 | 172 |
| 584 | 20230905 | 091500 | 1440201300 | 143500 | 143300 | 143500 | 143300 | 1126 |
| 585 | 20230905 | 091400 | 1278736600 | 143300 | 143000 | 143300 | 142800 | 625 |
| 586 | 20230905 | 091300 | 1189452400 | 143000 | 143000 | 143000 | 142600 | 184 |
| 587 | 20230905 | 091200 | 1163185100 | 142700 | 142700 | 142700 | 142600 | 560 |
| 588 | 20230905 | 091100 | 1083278100 | 142500 | 142500 | 142700 | 142500 | 530 |
| 589 | 20230905 | 091000 | 1007661800 | 142500 | 142500 | 142500 | 142400 | 99 |
| 590 | 20230905 | 090900 | 993558300 | 142500 | 142200 | 142500 | 142200 | 379 |
| 591 | 20230905 | 090800 | 939627900 | 142200 | 142400 | 142400 | 142200 | 686 |
| 592 | 20230905 | 090700 | 841996200 | 142500 | 142500 | 142500 | 142400 | 181 |
| 593 | 20230905 | 090600 | 816204700 | 142600 | 143400 | 143400 | 142600 | 702 |
| 594 | 20230905 | 090500 | 716063200 | 142700 | 142700 | 142700 | 142600 | 164 |
| 595 | 20230905 | 090400 | 692662400 | 142700 | 142800 | 143400 | 142400 | 704 |
| 596 | 20230905 | 090300 | 592251100 | 142600 | 142900 | 142900 | 142400 | 1671 |
| 597 | 20230905 | 090200 | 353810900 | 142500 | 142500 | 142600 | 142400 | 525 |
| 598 | 20230905 | 090100 | 278978100 | 142500 | 143200 | 143200 | 142500 | 913 |
| 599 | 20230905 | 090000 | 148620100 | 143300 | 142500 | 143300 | 142500 | 1039 |