33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230906 | 190300 | 93478863400 | 59100 | 59100 | 59100 | 59100 | 13315 |
| 3 | 20230906 | 190200 | 93478863400 | 59100 | 59100 | 59100 | 59100 | 0 |
| 4 | 20230906 | 190100 | 93478863400 | 59100 | 59100 | 59100 | 59100 | 0 |
| 5 | 20230906 | 190000 | 93478863400 | 59100 | 59100 | 59100 | 59100 | 0 |
| 6 | 20230906 | 185900 | 93478863400 | 59100 | 59100 | 59100 | 59100 | 0 |
| 7 | 20230906 | 185800 | 93478863400 | 59100 | 59100 | 59100 | 59100 | 0 |
| 8 | 20230906 | 185700 | 93478863400 | 59100 | 59100 | 59100 | 59100 | 0 |
| 9 | 20230906 | 185600 | 93478863400 | 59100 | 59100 | 59100 | 59100 | 0 |
| 10 | 20230906 | 185500 | 93478863400 | 59100 | 59100 | 59100 | 59100 | 0 |
| 11 | 20230906 | 185400 | 93478863400 | 59100 | 59100 | 59100 | 59100 | 0 |
| 12 | 20230906 | 185300 | 93478863400 | 59100 | 59100 | 59100 | 59100 | 0 |
| 13 | 20230906 | 185200 | 93478863400 | 59100 | 59100 | 59100 | 59100 | 0 |
| 14 | 20230906 | 185100 | 93478863400 | 59100 | 59100 | 59100 | 59100 | 0 |
| 15 | 20230906 | 185000 | 93478863400 | 59100 | 59100 | 59100 | 59100 | 0 |
| 16 | 20230906 | 184900 | 93478863400 | 59100 | 59100 | 59100 | 59100 | 0 |
| 17 | 20230906 | 184800 | 93478863400 | 59100 | 59100 | 59100 | 59100 | 0 |
| 18 | 20230906 | 184700 | 93478863400 | 59100 | 59100 | 59100 | 59100 | 0 |
| 19 | 20230906 | 184600 | 93478863400 | 59100 | 59100 | 59100 | 59100 | 0 |
| 20 | 20230906 | 184500 | 93478863400 | 59100 | 59100 | 59100 | 59100 | 0 |
| 21 | 20230906 | 184400 | 93478863400 | 59100 | 59100 | 59100 | 59100 | 0 |
| 22 | 20230906 | 184300 | 93478863400 | 59100 | 59100 | 59100 | 59100 | 0 |
| 23 | 20230906 | 184200 | 93478863400 | 59100 | 59100 | 59100 | 59100 | 0 |
| 24 | 20230906 | 184100 | 93478863400 | 59100 | 59100 | 59100 | 59100 | 0 |
| 25 | 20230906 | 184000 | 93478863400 | 59100 | 59100 | 59100 | 59100 | 0 |
| 26 | 20230906 | 183900 | 93478863400 | 59100 | 59100 | 59100 | 59100 | 0 |
| 27 | 20230906 | 183800 | 93478863400 | 59100 | 59100 | 59100 | 59100 | 0 |
| 28 | 20230906 | 183700 | 93478863400 | 59100 | 59100 | 59100 | 59100 | 0 |
| 29 | 20230906 | 183600 | 93478863400 | 59100 | 59100 | 59100 | 59100 | 0 |
| 30 | 20230906 | 183500 | 93478863400 | 59100 | 59100 | 59100 | 59100 | 0 |
| 31 | 20230906 | 183400 | 93478863400 | 59100 | 59100 | 59100 | 59100 | 0 |
| 32 | 20230906 | 183300 | 93478863400 | 59100 | 59100 | 59100 | 59100 | 13315 |
| 33 | 20230906 | 183200 | 93478863400 | 59100 | 59100 | 59100 | 59100 | 0 |
| 34 | 20230906 | 183100 | 93478863400 | 59100 | 59100 | 59100 | 59100 | 0 |
| 35 | 20230906 | 183000 | 93478863400 | 59100 | 59100 | 59100 | 59100 | 0 |
| 36 | 20230906 | 182900 | 93478863400 | 59100 | 59100 | 59100 | 59100 | 0 |
| 37 | 20230906 | 182800 | 93478863400 | 59100 | 59100 | 59100 | 59100 | 0 |
| 38 | 20230906 | 182700 | 93478863400 | 59100 | 59100 | 59100 | 59100 | 0 |
| 39 | 20230906 | 182600 | 93478863400 | 59100 | 59100 | 59100 | 59100 | 0 |
| 40 | 20230906 | 182500 | 93478863400 | 59100 | 59100 | 59100 | 59100 | 0 |
| 41 | 20230906 | 182400 | 93478863400 | 59100 | 59100 | 59100 | 59100 | 0 |
| 42 | 20230906 | 182300 | 93478863400 | 59100 | 59100 | 59100 | 59100 | 0 |
| 43 | 20230906 | 182200 | 93478863400 | 59100 | 59100 | 59100 | 59100 | 0 |
| 44 | 20230906 | 182100 | 93478863400 | 59100 | 59100 | 59100 | 59100 | 0 |
| 45 | 20230906 | 182000 | 93478863400 | 59100 | 59100 | 59100 | 59100 | 0 |
| 46 | 20230906 | 181900 | 93478863400 | 59100 | 59100 | 59100 | 59100 | 0 |
| 47 | 20230906 | 181800 | 93478863400 | 59100 | 59100 | 59100 | 59100 | 0 |
| 48 | 20230906 | 181700 | 93478863400 | 59100 | 59100 | 59100 | 59100 | 0 |
| 49 | 20230906 | 181600 | 93478863400 | 59100 | 59100 | 59100 | 59100 | 0 |
| 50 | 20230906 | 181500 | 93478863400 | 59100 | 59100 | 59100 | 59100 | 0 |
| 51 | 20230906 | 181400 | 93478863400 | 59100 | 59100 | 59100 | 59100 | 0 |
| 52 | 20230906 | 181300 | 93478863400 | 59100 | 59100 | 59100 | 59100 | 0 |
| 53 | 20230906 | 181200 | 93478863400 | 59100 | 59100 | 59100 | 59100 | 0 |
| 54 | 20230906 | 181100 | 93478863400 | 59100 | 59100 | 59100 | 59100 | 0 |
| 55 | 20230906 | 181000 | 93478863400 | 59100 | 59100 | 59100 | 59100 | 0 |
| 56 | 20230906 | 180900 | 93478863400 | 59100 | 59100 | 59100 | 59100 | 0 |
| 57 | 20230906 | 180800 | 93478863400 | 59100 | 59100 | 59100 | 59100 | 0 |
| 58 | 20230906 | 180700 | 93478863400 | 59100 | 59100 | 59100 | 59100 | 0 |
| 59 | 20230906 | 180600 | 93478863400 | 59100 | 59100 | 59100 | 59100 | 0 |
| 60 | 20230906 | 180500 | 93478863400 | 59100 | 59100 | 59100 | 59100 | 0 |
| 61 | 20230906 | 180400 | 93478863400 | 59100 | 59100 | 59100 | 59100 | 0 |
| 62 | 20230906 | 180300 | 93478863400 | 59100 | 59100 | 59100 | 59100 | 13315 |
| 63 | 20230906 | 180200 | 93478863400 | 59100 | 59100 | 59100 | 59100 | 0 |
| 64 | 20230906 | 180100 | 93478863400 | 59100 | 59100 | 59100 | 59100 | 0 |
| 65 | 20230906 | 180000 | 93478863400 | 59100 | 59100 | 59100 | 59100 | 0 |
| 66 | 20230906 | 175900 | 93478863400 | 59100 | 59100 | 59100 | 59100 | 0 |
| 67 | 20230906 | 175800 | 93478863400 | 59100 | 59100 | 59100 | 59100 | 0 |
| 68 | 20230906 | 175700 | 93478863400 | 59100 | 59100 | 59100 | 59100 | 0 |
| 69 | 20230906 | 175600 | 93478863400 | 59100 | 59100 | 59100 | 59100 | 0 |
| 70 | 20230906 | 175500 | 93478863400 | 59100 | 59100 | 59100 | 59100 | 0 |
| 71 | 20230906 | 175400 | 93478863400 | 59100 | 59100 | 59100 | 59100 | 0 |
| 72 | 20230906 | 175300 | 93478863400 | 59100 | 59100 | 59100 | 59100 | 0 |
| 73 | 20230906 | 175200 | 93478863400 | 59100 | 59100 | 59100 | 59100 | 0 |
| 74 | 20230906 | 175100 | 93478863400 | 59100 | 59100 | 59100 | 59100 | 0 |
| 75 | 20230906 | 175000 | 93478863400 | 59100 | 59100 | 59100 | 59100 | 0 |
| 76 | 20230906 | 174900 | 93478863400 | 59100 | 59100 | 59100 | 59100 | 0 |
| 77 | 20230906 | 174800 | 93478863400 | 59100 | 59100 | 59100 | 59100 | 0 |
| 78 | 20230906 | 174700 | 93478863400 | 59100 | 59100 | 59100 | 59100 | 0 |
| 79 | 20230906 | 174600 | 93478863400 | 59100 | 59100 | 59100 | 59100 | 0 |
| 80 | 20230906 | 174500 | 93478863400 | 59100 | 59100 | 59100 | 59100 | 0 |
| 81 | 20230906 | 174400 | 93478863400 | 59100 | 59100 | 59100 | 59100 | 0 |
| 82 | 20230906 | 174300 | 93478863400 | 59100 | 59100 | 59100 | 59100 | 0 |
| 83 | 20230906 | 174200 | 93478863400 | 59100 | 59100 | 59100 | 59100 | 0 |
| 84 | 20230906 | 174100 | 93478863400 | 59100 | 59100 | 59100 | 59100 | 0 |
| 85 | 20230906 | 174000 | 93478863400 | 59100 | 59100 | 59100 | 59100 | 0 |
| 86 | 20230906 | 173900 | 93478863400 | 59100 | 59100 | 59100 | 59100 | 0 |
| 87 | 20230906 | 173800 | 93478863400 | 59100 | 59100 | 59100 | 59100 | 0 |
| 88 | 20230906 | 173700 | 93478863400 | 59100 | 59100 | 59100 | 59100 | 0 |
| 89 | 20230906 | 173600 | 93478863400 | 59100 | 59100 | 59100 | 59100 | 0 |
| 90 | 20230906 | 173500 | 93478863400 | 59100 | 59100 | 59100 | 59100 | 0 |
| 91 | 20230906 | 173400 | 93478863400 | 59100 | 59100 | 59100 | 59100 | 0 |
| 92 | 20230906 | 173300 | 93478863400 | 59100 | 59100 | 59100 | 59100 | 13315 |
| 93 | 20230906 | 173200 | 93478863400 | 59100 | 59100 | 59100 | 59100 | 0 |
| 94 | 20230906 | 173100 | 93478863400 | 59100 | 59100 | 59100 | 59100 | 0 |
| 95 | 20230906 | 173000 | 93478863400 | 59100 | 59100 | 59100 | 59100 | 0 |
| 96 | 20230906 | 172900 | 93478863400 | 59100 | 59100 | 59100 | 59100 | 0 |
| 97 | 20230906 | 172800 | 93478863400 | 59100 | 59100 | 59100 | 59100 | 0 |
| 98 | 20230906 | 172700 | 93478863400 | 59100 | 59100 | 59100 | 59100 | 0 |
| 99 | 20230906 | 172600 | 93478863400 | 59100 | 59100 | 59100 | 59100 | 0 |
| 100 | 20230906 | 172500 | 93478863400 | 59100 | 59100 | 59100 | 59100 | 0 |
| 101 | 20230906 | 172400 | 93478863400 | 59100 | 59100 | 59100 | 59100 | 0 |
| 102 | 20230906 | 172300 | 93478863400 | 59100 | 59100 | 59100 | 59100 | 0 |
| 103 | 20230906 | 172200 | 93478863400 | 59100 | 59100 | 59100 | 59100 | 0 |
| 104 | 20230906 | 172100 | 93478863400 | 59100 | 59100 | 59100 | 59100 | 0 |
| 105 | 20230906 | 172000 | 93478863400 | 59100 | 59100 | 59100 | 59100 | 0 |
| 106 | 20230906 | 171900 | 93478863400 | 59100 | 59100 | 59100 | 59100 | 0 |
| 107 | 20230906 | 171800 | 93478863400 | 59100 | 59100 | 59100 | 59100 | 0 |
| 108 | 20230906 | 171700 | 93478863400 | 59100 | 59100 | 59100 | 59100 | 0 |
| 109 | 20230906 | 171600 | 93478863400 | 59100 | 59100 | 59100 | 59100 | 0 |
| 110 | 20230906 | 171500 | 93478863400 | 59100 | 59100 | 59100 | 59100 | 0 |
| 111 | 20230906 | 171400 | 93478863400 | 59100 | 59100 | 59100 | 59100 | 0 |
| 112 | 20230906 | 171300 | 93478863400 | 59100 | 59100 | 59100 | 59100 | 0 |
| 113 | 20230906 | 171200 | 93478863400 | 59100 | 59100 | 59100 | 59100 | 0 |
| 114 | 20230906 | 171100 | 93478863400 | 59100 | 59100 | 59100 | 59100 | 0 |
| 115 | 20230906 | 171000 | 93478863400 | 59100 | 59100 | 59100 | 59100 | 0 |
| 116 | 20230906 | 170900 | 93478863400 | 59100 | 59100 | 59100 | 59100 | 0 |
| 117 | 20230906 | 170800 | 93478863400 | 59100 | 59100 | 59100 | 59100 | 0 |
| 118 | 20230906 | 170700 | 93478863400 | 59100 | 59100 | 59100 | 59100 | 0 |
| 119 | 20230906 | 170600 | 93478863400 | 59100 | 59100 | 59100 | 59100 | 0 |
| 120 | 20230906 | 170500 | 93478863400 | 59100 | 59100 | 59100 | 59100 | 0 |
| 121 | 20230906 | 170400 | 93478863400 | 59100 | 59100 | 59100 | 59100 | 0 |
| 122 | 20230906 | 170300 | 93478863400 | 59100 | 59100 | 59100 | 59100 | 13315 |
| 123 | 20230906 | 170200 | 93478863400 | 59100 | 59100 | 59100 | 59100 | 0 |
| 124 | 20230906 | 170100 | 93478863400 | 59100 | 59100 | 59100 | 59100 | 0 |
| 125 | 20230906 | 170000 | 93478863400 | 59100 | 59100 | 59100 | 59100 | 0 |
| 126 | 20230906 | 165900 | 93478863400 | 59100 | 59100 | 59100 | 59100 | 0 |
| 127 | 20230906 | 165800 | 93478863400 | 59100 | 59100 | 59100 | 59100 | 0 |
| 128 | 20230906 | 165700 | 93478863400 | 59100 | 59100 | 59100 | 59100 | 0 |
| 129 | 20230906 | 165600 | 93478863400 | 59100 | 59100 | 59100 | 59100 | 0 |
| 130 | 20230906 | 165500 | 93478863400 | 59100 | 59100 | 59100 | 59100 | 0 |
| 131 | 20230906 | 165400 | 93478863400 | 59100 | 59100 | 59100 | 59100 | 0 |
| 132 | 20230906 | 165300 | 93478863400 | 59100 | 59100 | 59100 | 59100 | 0 |
| 133 | 20230906 | 165200 | 93478863400 | 59100 | 59100 | 59100 | 59100 | 0 |
| 134 | 20230906 | 165100 | 93478863400 | 59100 | 59100 | 59100 | 59100 | 0 |
| 135 | 20230906 | 165000 | 93478863400 | 59100 | 59100 | 59100 | 59100 | 0 |
| 136 | 20230906 | 164900 | 93478863400 | 59100 | 59100 | 59100 | 59100 | 0 |
| 137 | 20230906 | 164800 | 93478863400 | 59100 | 59100 | 59100 | 59100 | 0 |
| 138 | 20230906 | 164700 | 93478863400 | 59100 | 59100 | 59100 | 59100 | 0 |
| 139 | 20230906 | 164600 | 93478863400 | 59100 | 59100 | 59100 | 59100 | 0 |
| 140 | 20230906 | 164500 | 93478863400 | 59100 | 59100 | 59100 | 59100 | 0 |
| 141 | 20230906 | 164400 | 93478863400 | 59100 | 59100 | 59100 | 59100 | 0 |
| 142 | 20230906 | 164300 | 93478863400 | 59100 | 59100 | 59100 | 59100 | 0 |
| 143 | 20230906 | 164200 | 93478863400 | 59100 | 59100 | 59100 | 59100 | 0 |
| 144 | 20230906 | 164100 | 93478863400 | 59100 | 59100 | 59100 | 59100 | 0 |
| 145 | 20230906 | 164000 | 93478863400 | 59100 | 59100 | 59100 | 59100 | 0 |
| 146 | 20230906 | 163900 | 93478863400 | 59100 | 59100 | 59100 | 59100 | 0 |
| 147 | 20230906 | 163800 | 93478863400 | 59100 | 59100 | 59100 | 59100 | 0 |
| 148 | 20230906 | 163700 | 93478863400 | 59100 | 59100 | 59100 | 59100 | 0 |
| 149 | 20230906 | 163600 | 93478863400 | 59100 | 59100 | 59100 | 59100 | 0 |
| 150 | 20230906 | 163500 | 93478863400 | 59100 | 59100 | 59100 | 59100 | 0 |
| 151 | 20230906 | 163400 | 93478863400 | 59100 | 59100 | 59100 | 59100 | 0 |
| 152 | 20230906 | 163300 | 93478863400 | 59100 | 59100 | 59100 | 59100 | 13315 |
| 153 | 20230906 | 163200 | 93478863400 | 59100 | 59100 | 59100 | 59100 | 0 |
| 154 | 20230906 | 163100 | 93478863400 | 59100 | 59100 | 59100 | 59100 | 0 |
| 155 | 20230906 | 163000 | 93478863400 | 59100 | 59100 | 59100 | 59100 | 0 |
| 156 | 20230906 | 162900 | 93478863400 | 59100 | 59100 | 59100 | 59100 | 0 |
| 157 | 20230906 | 162800 | 93478863400 | 59100 | 59100 | 59100 | 59100 | 0 |
| 158 | 20230906 | 162700 | 93478863400 | 59100 | 59100 | 59100 | 59100 | 0 |
| 159 | 20230906 | 162600 | 93478863400 | 59100 | 59100 | 59100 | 59100 | 0 |
| 160 | 20230906 | 162500 | 93478863400 | 59100 | 59100 | 59100 | 59100 | 0 |
| 161 | 20230906 | 162400 | 93478863400 | 59100 | 59100 | 59100 | 59100 | 0 |
| 162 | 20230906 | 162300 | 93478863400 | 59100 | 59100 | 59100 | 59100 | 0 |
| 163 | 20230906 | 162200 | 93478863400 | 59100 | 59100 | 59100 | 59100 | 0 |
| 164 | 20230906 | 162100 | 93478863400 | 59100 | 59100 | 59100 | 59100 | 0 |
| 165 | 20230906 | 162000 | 93478863400 | 59100 | 59100 | 59100 | 59100 | 0 |
| 166 | 20230906 | 161900 | 93478863400 | 59100 | 59100 | 59100 | 59100 | 0 |
| 167 | 20230906 | 161800 | 93478863400 | 59100 | 59100 | 59100 | 59100 | 0 |
| 168 | 20230906 | 161700 | 93478863400 | 59100 | 59100 | 59100 | 59100 | 0 |
| 169 | 20230906 | 161600 | 93478863400 | 59100 | 59100 | 59100 | 59100 | 0 |
| 170 | 20230906 | 161500 | 93478863400 | 59100 | 59100 | 59100 | 59100 | 0 |
| 171 | 20230906 | 161400 | 93478863400 | 59100 | 59100 | 59100 | 59100 | 0 |
| 172 | 20230906 | 161300 | 93478863400 | 59100 | 59100 | 59100 | 59100 | 0 |
| 173 | 20230906 | 161200 | 93478863400 | 59100 | 59100 | 59100 | 59100 | 0 |
| 174 | 20230906 | 161100 | 93478863400 | 59100 | 59100 | 59100 | 59100 | 0 |
| 175 | 20230906 | 161000 | 93478863400 | 59100 | 59100 | 59100 | 59100 | 0 |
| 176 | 20230906 | 160900 | 93478863400 | 59100 | 59100 | 59100 | 59100 | 0 |
| 177 | 20230906 | 160800 | 93478863400 | 59100 | 59100 | 59100 | 59100 | 0 |
| 178 | 20230906 | 160700 | 93478863400 | 59100 | 59100 | 59100 | 59100 | 0 |
| 179 | 20230906 | 160600 | 93478863400 | 59100 | 59100 | 59100 | 59100 | 0 |
| 180 | 20230906 | 160500 | 93478863400 | 59100 | 59100 | 59100 | 59100 | 0 |
| 181 | 20230906 | 160400 | 93478863400 | 59100 | 59100 | 59100 | 59100 | 0 |
| 182 | 20230906 | 160300 | 93478863400 | 59100 | 59100 | 59100 | 59100 | 13315 |
| 183 | 20230906 | 160200 | 93478863400 | 59100 | 59100 | 59100 | 59100 | 0 |
| 184 | 20230906 | 160100 | 93478863400 | 59100 | 59100 | 59100 | 59100 | 0 |
| 185 | 20230906 | 160000 | 93478863400 | 59100 | 59100 | 59100 | 59100 | 0 |
| 186 | 20230906 | 155900 | 93478863400 | 59100 | 59100 | 59100 | 59100 | 0 |
| 187 | 20230906 | 155800 | 93478863400 | 59100 | 59100 | 59100 | 59100 | 0 |
| 188 | 20230906 | 155700 | 93478863400 | 59100 | 59100 | 59100 | 59100 | 0 |
| 189 | 20230906 | 155600 | 93478863400 | 59100 | 59100 | 59100 | 59100 | 0 |
| 190 | 20230906 | 155500 | 93478863400 | 59100 | 59100 | 59100 | 59100 | 0 |
| 191 | 20230906 | 155400 | 93478863400 | 59100 | 59100 | 59100 | 59100 | 0 |
| 192 | 20230906 | 155300 | 93478863400 | 59100 | 59100 | 59100 | 59100 | 0 |
| 193 | 20230906 | 155200 | 93478863400 | 59100 | 59100 | 59100 | 59100 | 0 |
| 194 | 20230906 | 155100 | 93478863400 | 59100 | 59100 | 59100 | 59100 | 0 |
| 195 | 20230906 | 155000 | 93478863400 | 59100 | 59100 | 59100 | 59100 | 0 |
| 196 | 20230906 | 154900 | 93478863400 | 59100 | 59100 | 59100 | 59100 | 0 |
| 197 | 20230906 | 154800 | 93478863400 | 59100 | 59100 | 59100 | 59100 | 0 |
| 198 | 20230906 | 154700 | 93478863400 | 59100 | 59100 | 59100 | 59100 | 0 |
| 199 | 20230906 | 154600 | 93478863400 | 59100 | 59100 | 59100 | 59100 | 0 |
| 200 | 20230906 | 154500 | 93478863400 | 59100 | 59100 | 59100 | 59100 | 0 |
| 201 | 20230906 | 154400 | 93478863400 | 59100 | 59100 | 59100 | 59100 | 0 |
| 202 | 20230906 | 154300 | 93478863400 | 59100 | 59100 | 59100 | 59100 | 0 |
| 203 | 20230906 | 154200 | 93478863400 | 59100 | 59100 | 59100 | 59100 | 0 |
| 204 | 20230906 | 154100 | 93478863400 | 59100 | 59100 | 59100 | 59100 | 0 |
| 205 | 20230906 | 154000 | 93478863400 | 59100 | 59100 | 59100 | 59100 | 0 |
| 206 | 20230906 | 153900 | 93478863400 | 59100 | 59100 | 59100 | 59100 | 0 |
| 207 | 20230906 | 153800 | 93478863400 | 59100 | 59100 | 59100 | 59100 | 0 |
| 208 | 20230906 | 153700 | 93478863400 | 59100 | 59100 | 59100 | 59100 | 0 |
| 209 | 20230906 | 153600 | 93478863400 | 59100 | 59100 | 59100 | 59100 | 0 |
| 210 | 20230906 | 153500 | 93478863400 | 59100 | 59100 | 59100 | 59100 | 0 |
| 211 | 20230906 | 153400 | 93478863400 | 59100 | 59100 | 59100 | 59100 | 0 |
| 212 | 20230906 | 153300 | 93478863400 | 59100 | 59100 | 59100 | 59100 | 13315 |
| 213 | 20230906 | 153200 | 93478863400 | 59100 | 59100 | 59100 | 59100 | 0 |
| 214 | 20230906 | 153100 | 93478863400 | 59100 | 59100 | 59100 | 59100 | 0 |
| 215 | 20230906 | 153000 | 93478863400 | 59100 | 59100 | 59100 | 59100 | 13315 |
| 216 | 20230906 | 152900 | 92691946900 | 59300 | 59300 | 59300 | 59300 | 0 |
| 217 | 20230906 | 152800 | 92691946900 | 59300 | 59300 | 59300 | 59300 | 0 |
| 218 | 20230906 | 152700 | 92691946900 | 59300 | 59300 | 59300 | 59300 | 0 |
| 219 | 20230906 | 152600 | 92691946900 | 59300 | 59300 | 59300 | 59300 | 0 |
| 220 | 20230906 | 152500 | 92691946900 | 59300 | 59300 | 59300 | 59300 | 0 |
| 221 | 20230906 | 152400 | 92691946900 | 59300 | 59300 | 59300 | 59300 | 0 |
| 222 | 20230906 | 152300 | 92691946900 | 59300 | 59300 | 59300 | 59300 | 0 |
| 223 | 20230906 | 152200 | 92691946900 | 59300 | 59300 | 59300 | 59300 | 0 |
| 224 | 20230906 | 152100 | 92691946900 | 59300 | 59300 | 59300 | 59300 | 0 |
| 225 | 20230906 | 152000 | 92691946900 | 59300 | 59300 | 59300 | 59300 | 0 |
| 226 | 20230906 | 151900 | 92691946900 | 59300 | 59600 | 59800 | 59300 | 3847 |
| 227 | 20230906 | 151800 | 92462736500 | 59600 | 59400 | 59700 | 59200 | 6402 |
| 228 | 20230906 | 151700 | 92081997100 | 59400 | 58800 | 59600 | 58700 | 6652 |
| 229 | 20230906 | 151600 | 91687622000 | 58900 | 58800 | 58900 | 58700 | 1333 |
| 230 | 20230906 | 151500 | 91609238200 | 58900 | 58900 | 59000 | 58800 | 1866 |
| 231 | 20230906 | 151400 | 91499263000 | 58900 | 58800 | 59000 | 58800 | 2373 |
| 232 | 20230906 | 151300 | 91359448600 | 58800 | 58900 | 59000 | 58600 | 2879 |
| 233 | 20230906 | 151200 | 91190174300 | 58900 | 58600 | 58900 | 58600 | 2103 |
| 234 | 20230906 | 151100 | 91066654900 | 58600 | 58500 | 58700 | 58400 | 2026 |
| 235 | 20230906 | 151000 | 90948069700 | 58200 | 58400 | 58600 | 58000 | 7702 |
| 236 | 20230906 | 150900 | 90500207100 | 58400 | 58600 | 58700 | 58300 | 8680 |
| 237 | 20230906 | 150800 | 89992766700 | 58600 | 59000 | 59300 | 58600 | 12005 |
| 238 | 20230906 | 150700 | 89286536800 | 58900 | 59800 | 60100 | 58900 | 17405 |
| 239 | 20230906 | 150600 | 88252803400 | 59900 | 60200 | 60200 | 59800 | 4048 |
| 240 | 20230906 | 150500 | 88010020000 | 60200 | 59800 | 60300 | 59800 | 2468 |
| 241 | 20230906 | 150400 | 87861719500 | 59800 | 59700 | 60200 | 59700 | 2486 |
| 242 | 20230906 | 150300 | 87712695900 | 59700 | 60100 | 60100 | 59500 | 5664 |
| 243 | 20230906 | 150200 | 87374370300 | 60000 | 60500 | 60600 | 60000 | 5856 |
| 244 | 20230906 | 150100 | 87021760800 | 60600 | 60300 | 61000 | 60100 | 6477 |
| 245 | 20230906 | 150000 | 86629119700 | 60300 | 60500 | 60600 | 59600 | 16507 |
| 246 | 20230906 | 145900 | 85640827200 | 60500 | 61500 | 61500 | 60500 | 13979 |
| 247 | 20230906 | 145800 | 84786770200 | 61500 | 60500 | 61500 | 60400 | 34945 |
| 248 | 20230906 | 145700 | 82655876400 | 60500 | 60100 | 60700 | 60100 | 12091 |
| 249 | 20230906 | 145600 | 81925674800 | 60000 | 59800 | 60100 | 59800 | 14358 |
| 250 | 20230906 | 145500 | 81064436800 | 59800 | 59800 | 59900 | 59800 | 1132 |
| 251 | 20230906 | 145400 | 80996721400 | 59800 | 59900 | 59900 | 59700 | 1065 |
| 252 | 20230906 | 145300 | 80933082800 | 59900 | 59700 | 59900 | 59700 | 4485 |
| 253 | 20230906 | 145200 | 80665196200 | 59700 | 59700 | 59800 | 59600 | 905 |
| 254 | 20230906 | 145100 | 80611164200 | 59600 | 59900 | 60000 | 59500 | 10073 |
| 255 | 20230906 | 145000 | 80009742000 | 59900 | 59900 | 60000 | 59700 | 4820 |
| 256 | 20230906 | 144900 | 79720916700 | 59900 | 59800 | 60000 | 59700 | 7988 |
| 257 | 20230906 | 144800 | 79242419700 | 59800 | 59700 | 59800 | 59700 | 3724 |
| 258 | 20230906 | 144700 | 79019796600 | 59700 | 59500 | 59800 | 59500 | 6972 |
| 259 | 20230906 | 144600 | 78603849300 | 59500 | 59500 | 59600 | 59500 | 1112 |
| 260 | 20230906 | 144500 | 78537657900 | 59600 | 59500 | 59600 | 59500 | 551 |
| 261 | 20230906 | 144400 | 78504842600 | 59500 | 59500 | 59600 | 59400 | 998 |
| 262 | 20230906 | 144300 | 78445433900 | 59500 | 59500 | 59600 | 59500 | 2643 |
| 263 | 20230906 | 144200 | 78288149900 | 59400 | 59300 | 59400 | 59300 | 3195 |
| 264 | 20230906 | 144100 | 78098481700 | 59200 | 59300 | 59400 | 59200 | 1285 |
| 265 | 20230906 | 144000 | 78022210300 | 59300 | 59200 | 59300 | 59100 | 4003 |
| 266 | 20230906 | 143900 | 77785061200 | 59200 | 59300 | 59300 | 59200 | 1053 |
| 267 | 20230906 | 143800 | 77722677000 | 59200 | 59200 | 59300 | 59200 | 1095 |
| 268 | 20230906 | 143700 | 77657767400 | 59200 | 59200 | 59300 | 59100 | 2211 |
| 269 | 20230906 | 143600 | 77526747600 | 59300 | 59200 | 59300 | 59200 | 1956 |
| 270 | 20230906 | 143500 | 77410877300 | 59100 | 58900 | 59200 | 58900 | 1957 |
| 271 | 20230906 | 143400 | 77295322100 | 58900 | 59000 | 59000 | 58900 | 749 |
| 272 | 20230906 | 143300 | 77251163400 | 58900 | 59200 | 59300 | 58900 | 5084 |
| 273 | 20230906 | 143200 | 76951054200 | 59300 | 59200 | 59300 | 59200 | 1738 |
| 274 | 20230906 | 143100 | 76848012800 | 59300 | 59200 | 59300 | 58900 | 3318 |
| 275 | 20230906 | 143000 | 76651711300 | 59300 | 59300 | 59300 | 59000 | 1118 |
| 276 | 20230906 | 142900 | 76585650700 | 59300 | 59500 | 59600 | 59000 | 6201 |
| 277 | 20230906 | 142800 | 76217385900 | 59500 | 59200 | 59500 | 59200 | 5437 |
| 278 | 20230906 | 142700 | 75894423700 | 59300 | 59100 | 59300 | 59100 | 1378 |
| 279 | 20230906 | 142600 | 75812876100 | 59200 | 59000 | 59200 | 58900 | 3170 |
| 280 | 20230906 | 142500 | 75625435900 | 59000 | 59000 | 59100 | 58900 | 5646 |
| 281 | 20230906 | 142400 | 75292347800 | 59000 | 58700 | 59000 | 58700 | 2805 |
| 282 | 20230906 | 142300 | 75127088800 | 58700 | 58800 | 58900 | 58700 | 2195 |
| 283 | 20230906 | 142200 | 74998017900 | 58700 | 58700 | 58800 | 58700 | 373 |
| 284 | 20230906 | 142100 | 74976121900 | 58700 | 58700 | 58800 | 58600 | 835 |
| 285 | 20230906 | 142000 | 74927115700 | 58700 | 58600 | 58800 | 58600 | 2047 |
| 286 | 20230906 | 141900 | 74806969100 | 58600 | 58600 | 58700 | 58600 | 1110 |
| 287 | 20230906 | 141800 | 74741906000 | 58700 | 58800 | 58800 | 58600 | 1620 |
| 288 | 20230906 | 141700 | 74646773700 | 58800 | 58300 | 58800 | 58300 | 7174 |
| 289 | 20230906 | 141600 | 74226834000 | 58300 | 58300 | 58300 | 58200 | 395 |
| 290 | 20230906 | 141500 | 74203807000 | 58300 | 58400 | 58400 | 58200 | 558 |
| 291 | 20230906 | 141400 | 74171291100 | 58300 | 58200 | 58400 | 58200 | 2913 |
| 292 | 20230906 | 141300 | 74001327000 | 58200 | 58000 | 58200 | 58000 | 4453 |
| 293 | 20230906 | 141200 | 73742567500 | 58000 | 58100 | 58100 | 58000 | 1258 |
| 294 | 20230906 | 141100 | 73669577600 | 58100 | 58000 | 58100 | 58000 | 905 |
| 295 | 20230906 | 141000 | 73617075000 | 58000 | 58100 | 58100 | 58000 | 205 |
| 296 | 20230906 | 140900 | 73605183600 | 58100 | 58000 | 58100 | 58000 | 86 |
| 297 | 20230906 | 140800 | 73600191600 | 58000 | 57900 | 58100 | 57800 | 1347 |
| 298 | 20230906 | 140700 | 73522061100 | 57900 | 57800 | 57900 | 57800 | 108 |
| 299 | 20230906 | 140600 | 73515809400 | 57800 | 57900 | 58000 | 57800 | 41 |
| 300 | 20230906 | 140500 | 73513433000 | 57800 | 57700 | 57800 | 57700 | 2396 |
| 301 | 20230906 | 140400 | 73374954000 | 57700 | 57700 | 57800 | 57600 | 921 |
| 302 | 20230906 | 140300 | 73321801200 | 57700 | 57800 | 57800 | 57700 | 377 |
| 303 | 20230906 | 140200 | 73300043300 | 57800 | 57900 | 57900 | 57800 | 2862 |
| 304 | 20230906 | 140100 | 73134518200 | 57900 | 57900 | 58000 | 57900 | 2092 |
| 305 | 20230906 | 140000 | 73013379100 | 57900 | 57800 | 58000 | 57800 | 511 |
| 306 | 20230906 | 135900 | 72983779600 | 57800 | 58100 | 58100 | 57800 | 1594 |
| 307 | 20230906 | 135800 | 72891385800 | 58100 | 58100 | 58200 | 58000 | 198 |
| 308 | 20230906 | 135700 | 72879882200 | 58100 | 58000 | 58100 | 58000 | 377 |
| 309 | 20230906 | 135600 | 72857981500 | 58000 | 58100 | 58200 | 58000 | 269 |
| 310 | 20230906 | 135500 | 72842355000 | 58000 | 58100 | 58100 | 58000 | 171 |
| 311 | 20230906 | 135400 | 72832436200 | 58000 | 58000 | 58200 | 58000 | 198 |
| 312 | 20230906 | 135300 | 72820921600 | 58100 | 58100 | 58200 | 58000 | 472 |
| 313 | 20230906 | 135200 | 72793510200 | 58200 | 58300 | 58300 | 58000 | 593 |
| 314 | 20230906 | 135100 | 72758989000 | 58300 | 58200 | 58300 | 58200 | 460 |
| 315 | 20230906 | 135000 | 72732193400 | 58300 | 58300 | 58300 | 58200 | 523 |
| 316 | 20230906 | 134900 | 72701710800 | 58300 | 58400 | 58400 | 58300 | 431 |
| 317 | 20230906 | 134800 | 72676554600 | 58400 | 58200 | 58400 | 58200 | 1746 |
| 318 | 20230906 | 134700 | 72574782200 | 58200 | 58200 | 58300 | 58100 | 2246 |
| 319 | 20230906 | 134600 | 72444043400 | 58100 | 58000 | 58200 | 58000 | 1424 |
| 320 | 20230906 | 134500 | 72361335600 | 58000 | 57900 | 58000 | 57900 | 958 |
| 321 | 20230906 | 134400 | 72305785700 | 57900 | 57800 | 58000 | 57800 | 299 |
| 322 | 20230906 | 134300 | 72288471700 | 57800 | 57800 | 57900 | 57800 | 102 |
| 323 | 20230906 | 134200 | 72282575100 | 57800 | 57900 | 57900 | 57800 | 647 |
| 324 | 20230906 | 134100 | 72245125100 | 57900 | 58000 | 58000 | 57900 | 109 |
| 325 | 20230906 | 134000 | 72238806700 | 57900 | 57900 | 58000 | 57800 | 469 |
| 326 | 20230906 | 133900 | 72211652100 | 57900 | 58100 | 58100 | 57900 | 705 |
| 327 | 20230906 | 133800 | 72170798900 | 58100 | 57900 | 58100 | 57900 | 979 |
| 328 | 20230906 | 133700 | 72114005000 | 58000 | 58000 | 58000 | 57700 | 631 |
| 329 | 20230906 | 133600 | 72077545900 | 57700 | 57700 | 58000 | 57600 | 1803 |
| 330 | 20230906 | 133500 | 71973147700 | 57700 | 57800 | 57800 | 57700 | 48 |
| 331 | 20230906 | 133400 | 71970373400 | 57800 | 57800 | 57800 | 57700 | 688 |
| 332 | 20230906 | 133300 | 71930644100 | 57800 | 57700 | 57800 | 57700 | 520 |
| 333 | 20230906 | 133200 | 71900597000 | 57700 | 57700 | 57800 | 57600 | 460 |
| 334 | 20230906 | 133100 | 71874030400 | 57600 | 57700 | 57700 | 57600 | 214 |
| 335 | 20230906 | 133000 | 71861703800 | 57700 | 57900 | 57900 | 57700 | 1069 |
| 336 | 20230906 | 132900 | 71799918100 | 57900 | 57900 | 58000 | 57900 | 190 |
| 337 | 20230906 | 132800 | 71788916000 | 57900 | 57900 | 58000 | 57900 | 760 |
| 338 | 20230906 | 132700 | 71744865300 | 57900 | 57800 | 57900 | 57800 | 140 |
| 339 | 20230906 | 132600 | 71736771700 | 57900 | 58000 | 58000 | 57700 | 937 |
| 340 | 20230906 | 132500 | 71682508400 | 58000 | 58100 | 58100 | 57900 | 1055 |
| 341 | 20230906 | 132400 | 71621307500 | 58000 | 57800 | 58000 | 57800 | 3227 |
| 342 | 20230906 | 132300 | 71434155000 | 57900 | 57700 | 57900 | 57700 | 3137 |
| 343 | 20230906 | 132200 | 71252654800 | 57700 | 57600 | 57800 | 57600 | 1265 |
| 344 | 20230906 | 132100 | 71179648000 | 57600 | 57600 | 57700 | 57600 | 382 |
| 345 | 20230906 | 132000 | 71157612800 | 57600 | 57600 | 57700 | 57500 | 762 |
| 346 | 20230906 | 131900 | 71113723000 | 57500 | 57300 | 57600 | 57300 | 1658 |
| 347 | 20230906 | 131800 | 71018458300 | 57300 | 57200 | 57400 | 57200 | 588 |
| 348 | 20230906 | 131700 | 70984812400 | 57200 | 57200 | 57200 | 57100 | 508 |
| 349 | 20230906 | 131600 | 70955763300 | 57200 | 57100 | 57200 | 57100 | 438 |
| 350 | 20230906 | 131500 | 70930711000 | 57100 | 57100 | 57200 | 57100 | 356 |
| 351 | 20230906 | 131400 | 70910364600 | 57100 | 57100 | 57100 | 57100 | 544 |
| 352 | 20230906 | 131300 | 70879302200 | 57100 | 57200 | 57200 | 57100 | 173 |
| 353 | 20230906 | 131200 | 70869411300 | 57200 | 57100 | 57400 | 57100 | 393 |
| 354 | 20230906 | 131100 | 70846914600 | 57000 | 57100 | 57100 | 57000 | 221 |
| 355 | 20230906 | 131000 | 70834310900 | 57000 | 57100 | 57100 | 57000 | 1326 |
| 356 | 20230906 | 130900 | 70758711200 | 57000 | 57200 | 57200 | 57000 | 477 |
| 357 | 20230906 | 130800 | 70731484000 | 57100 | 57000 | 57200 | 57000 | 445 |
| 358 | 20230906 | 130700 | 70706071400 | 57000 | 57000 | 57100 | 57000 | 550 |
| 359 | 20230906 | 130600 | 70674718900 | 57000 | 57100 | 57200 | 57000 | 584 |
| 360 | 20230906 | 130500 | 70641405000 | 57200 | 57100 | 57200 | 57000 | 159 |
| 361 | 20230906 | 130400 | 70632329700 | 57100 | 57100 | 57300 | 57100 | 366 |
| 362 | 20230906 | 130300 | 70611401500 | 57100 | 57200 | 57200 | 57100 | 584 |
| 363 | 20230906 | 130200 | 70578049900 | 57100 | 57200 | 57200 | 57100 | 489 |
| 364 | 20230906 | 130100 | 70550126300 | 57200 | 57300 | 57300 | 57200 | 567 |
| 365 | 20230906 | 130000 | 70517667100 | 57300 | 57400 | 57400 | 57300 | 863 |
| 366 | 20230906 | 125900 | 70468188000 | 57300 | 57300 | 57400 | 57300 | 34 |
| 367 | 20230906 | 125800 | 70466239100 | 57400 | 57300 | 57400 | 57300 | 97 |
| 368 | 20230906 | 125700 | 70460674300 | 57300 | 57500 | 57500 | 57300 | 146 |
| 369 | 20230906 | 125600 | 70452302900 | 57400 | 57500 | 57600 | 57400 | 351 |
| 370 | 20230906 | 125500 | 70432121700 | 57500 | 57500 | 57500 | 57300 | 248 |
| 371 | 20230906 | 125400 | 70417901100 | 57300 | 57200 | 57500 | 57200 | 84 |
| 372 | 20230906 | 125300 | 70413089900 | 57500 | 57100 | 57500 | 57100 | 356 |
| 373 | 20230906 | 125200 | 70392677200 | 57200 | 57200 | 57500 | 57100 | 392 |
| 374 | 20230906 | 125100 | 70370241700 | 57100 | 57200 | 57200 | 57100 | 266 |
| 375 | 20230906 | 125000 | 70355048600 | 57200 | 57200 | 57200 | 57100 | 308 |
| 376 | 20230906 | 124900 | 70337431100 | 57200 | 57100 | 57400 | 57000 | 1975 |
| 377 | 20230906 | 124800 | 70224663800 | 57100 | 57300 | 57300 | 57000 | 1303 |
| 378 | 20230906 | 124700 | 70150310400 | 57300 | 57100 | 57700 | 57000 | 1875 |
| 379 | 20230906 | 124600 | 70043080900 | 57100 | 57300 | 57300 | 57100 | 1855 |
| 380 | 20230906 | 124500 | 69937040600 | 57400 | 57400 | 57400 | 57300 | 506 |
| 381 | 20230906 | 124400 | 69908044600 | 57400 | 57400 | 57400 | 57300 | 564 |
| 382 | 20230906 | 124300 | 69875714400 | 57500 | 57500 | 57500 | 57400 | 195 |
| 383 | 20230906 | 124200 | 69864515400 | 57500 | 57500 | 57500 | 57400 | 222 |
| 384 | 20230906 | 124100 | 69851757500 | 57500 | 57600 | 57700 | 57500 | 1162 |
| 385 | 20230906 | 124000 | 69784825000 | 57500 | 57600 | 57700 | 57500 | 173 |
| 386 | 20230906 | 123900 | 69774863900 | 57700 | 57600 | 57700 | 57600 | 138 |
| 387 | 20230906 | 123800 | 69766913300 | 57500 | 57700 | 57700 | 57500 | 190 |
| 388 | 20230906 | 123700 | 69755972700 | 57700 | 57700 | 57800 | 57500 | 342 |
| 389 | 20230906 | 123600 | 69736258100 | 57700 | 57600 | 57700 | 57600 | 156 |
| 390 | 20230906 | 123500 | 69727271300 | 57700 | 57500 | 57700 | 57500 | 245 |
| 391 | 20230906 | 123400 | 69713135500 | 57500 | 57700 | 57700 | 57500 | 612 |
| 392 | 20230906 | 123300 | 69677920200 | 57600 | 57600 | 57600 | 57500 | 337 |
| 393 | 20230906 | 123200 | 69658538600 | 57600 | 57500 | 57700 | 57500 | 62 |
| 394 | 20230906 | 123100 | 69654970900 | 57500 | 57500 | 57500 | 57400 | 250 |
| 395 | 20230906 | 123000 | 69640601100 | 57500 | 57300 | 57500 | 57200 | 827 |
| 396 | 20230906 | 122900 | 69593083500 | 57300 | 57200 | 57300 | 57100 | 215 |
| 397 | 20230906 | 122800 | 69580775400 | 57100 | 57200 | 57200 | 57100 | 598 |
| 398 | 20230906 | 122700 | 69546591000 | 57200 | 57300 | 57300 | 57200 | 123 |
| 399 | 20230906 | 122600 | 69539548200 | 57300 | 57200 | 57300 | 57100 | 641 |
| 400 | 20230906 | 122500 | 69502901000 | 57200 | 57200 | 57200 | 57100 | 3005 |
| 401 | 20230906 | 122400 | 69331194200 | 57200 | 57300 | 57300 | 57100 | 3492 |
| 402 | 20230906 | 122300 | 69131420700 | 57300 | 57400 | 57400 | 57300 | 645 |
| 403 | 20230906 | 122200 | 69094460700 | 57400 | 57400 | 57500 | 57300 | 813 |
| 404 | 20230906 | 122100 | 69047834200 | 57400 | 57400 | 57500 | 57400 | 252 |
| 405 | 20230906 | 122000 | 69033368300 | 57500 | 57700 | 57700 | 57400 | 280 |
| 406 | 20230906 | 121900 | 69017281200 | 57700 | 57600 | 57700 | 57500 | 1106 |
| 407 | 20230906 | 121800 | 68953526300 | 57600 | 57600 | 57700 | 57500 | 143 |
| 408 | 20230906 | 121700 | 68945283900 | 57700 | 57700 | 57700 | 57600 | 155 |
| 409 | 20230906 | 121600 | 68936351400 | 57700 | 57800 | 57800 | 57600 | 30 |
| 410 | 20230906 | 121500 | 68934619700 | 57700 | 57700 | 57700 | 57600 | 151 |
| 411 | 20230906 | 121400 | 68925909400 | 57700 | 57700 | 57700 | 57500 | 102 |
| 412 | 20230906 | 121300 | 68920040300 | 57700 | 57600 | 57700 | 57500 | 1488 |
| 413 | 20230906 | 121200 | 68834417100 | 57600 | 57600 | 57600 | 57500 | 917 |
| 414 | 20230906 | 121100 | 68781603500 | 57600 | 57800 | 57800 | 57600 | 321 |
| 415 | 20230906 | 121000 | 68763100600 | 57700 | 57700 | 57800 | 57700 | 254 |
| 416 | 20230906 | 120900 | 68748443900 | 57900 | 57900 | 57900 | 57700 | 333 |
| 417 | 20230906 | 120800 | 68729195400 | 58000 | 57700 | 58000 | 57700 | 1022 |
| 418 | 20230906 | 120700 | 68670028400 | 57700 | 57800 | 57800 | 57700 | 156 |
| 419 | 20230906 | 120600 | 68661025400 | 57800 | 57800 | 57900 | 57700 | 80 |
| 420 | 20230906 | 120500 | 68656401000 | 57800 | 57800 | 57900 | 57700 | 605 |
| 421 | 20230906 | 120400 | 68621454600 | 57700 | 57700 | 57900 | 57700 | 521 |
| 422 | 20230906 | 120300 | 68591364900 | 57700 | 57900 | 57900 | 57700 | 309 |
| 423 | 20230906 | 120200 | 68573526700 | 57900 | 57900 | 57900 | 57900 | 126 |
| 424 | 20230906 | 120100 | 68566231300 | 57900 | 57900 | 58000 | 57800 | 249 |
| 425 | 20230906 | 120000 | 68551815900 | 57800 | 57800 | 58000 | 57800 | 5 |
| 426 | 20230906 | 115900 | 68551526500 | 57700 | 57900 | 58000 | 57700 | 222 |
| 427 | 20230906 | 115800 | 68538713000 | 58000 | 57700 | 58000 | 57700 | 124 |
| 428 | 20230906 | 115700 | 68531523100 | 57900 | 57700 | 58000 | 57700 | 902 |
| 429 | 20230906 | 115600 | 68479318200 | 57700 | 57700 | 57800 | 57700 | 232 |
| 430 | 20230906 | 115500 | 68465930400 | 57700 | 57900 | 57900 | 57700 | 285 |
| 431 | 20230906 | 115400 | 68449452300 | 57900 | 58000 | 58000 | 57900 | 366 |
| 432 | 20230906 | 115300 | 68428229900 | 58000 | 58000 | 58000 | 57900 | 219 |
| 433 | 20230906 | 115200 | 68415532400 | 57900 | 57900 | 58000 | 57900 | 488 |
| 434 | 20230906 | 115100 | 68387275300 | 57900 | 57900 | 58000 | 57900 | 85 |
| 435 | 20230906 | 115000 | 68382352600 | 58000 | 58100 | 58100 | 58000 | 171 |
| 436 | 20230906 | 114900 | 68372433400 | 58000 | 58400 | 58400 | 58000 | 1372 |
| 437 | 20230906 | 114800 | 68292593300 | 58300 | 58300 | 58400 | 58300 | 285 |
| 438 | 20230906 | 114700 | 68275960800 | 58300 | 58300 | 58400 | 58300 | 428 |
| 439 | 20230906 | 114600 | 68250990200 | 58300 | 58300 | 58400 | 58200 | 1563 |
| 440 | 20230906 | 114500 | 68159787500 | 58200 | 58200 | 58300 | 58200 | 26 |
| 441 | 20230906 | 114400 | 68158273700 | 58200 | 58200 | 58300 | 58200 | 432 |
| 442 | 20230906 | 114300 | 68133094300 | 58200 | 58200 | 58300 | 58200 | 411 |
| 443 | 20230906 | 114200 | 68109171800 | 58200 | 58200 | 58300 | 58200 | 379 |
| 444 | 20230906 | 114100 | 68087111300 | 58200 | 58200 | 58300 | 58200 | 1039 |
| 445 | 20230906 | 114000 | 68026634300 | 58300 | 58200 | 58300 | 58200 | 129 |
| 446 | 20230906 | 113900 | 68019121700 | 58300 | 57900 | 58300 | 57900 | 390 |
| 447 | 20230906 | 113800 | 67996450900 | 58000 | 57900 | 58000 | 57900 | 51 |
| 448 | 20230906 | 113700 | 67993497100 | 57900 | 58000 | 58000 | 57900 | 145 |
| 449 | 20230906 | 113600 | 67985088100 | 58000 | 58300 | 58300 | 58000 | 91 |
| 450 | 20230906 | 113500 | 67979806800 | 58300 | 58100 | 58300 | 58000 | 723 |
| 451 | 20230906 | 113400 | 67937738800 | 58000 | 58100 | 58100 | 58000 | 162 |
| 452 | 20230906 | 113300 | 67928341500 | 58100 | 58100 | 58200 | 58000 | 1873 |
| 453 | 20230906 | 113200 | 67819610800 | 58100 | 58200 | 58200 | 58100 | 133 |
| 454 | 20230906 | 113100 | 67811870300 | 58200 | 58200 | 58300 | 58200 | 659 |
| 455 | 20230906 | 113000 | 67773509800 | 58200 | 58100 | 58200 | 58100 | 802 |
| 456 | 20230906 | 112900 | 67726909100 | 58100 | 58100 | 58200 | 58100 | 358 |
| 457 | 20230906 | 112800 | 67706108100 | 58200 | 58200 | 58300 | 58200 | 370 |
| 458 | 20230906 | 112700 | 67684572200 | 58200 | 58100 | 58300 | 58100 | 2372 |
| 459 | 20230906 | 112600 | 67546467800 | 58200 | 58100 | 58200 | 58000 | 1319 |
| 460 | 20230906 | 112500 | 67469797700 | 58100 | 58000 | 58100 | 57900 | 942 |
| 461 | 20230906 | 112400 | 67415162800 | 57900 | 57900 | 58000 | 57800 | 1627 |
| 462 | 20230906 | 112300 | 67320843800 | 57800 | 57600 | 57800 | 57600 | 1441 |
| 463 | 20230906 | 112200 | 67237683100 | 57500 | 57600 | 57700 | 57500 | 844 |
| 464 | 20230906 | 112100 | 67189127100 | 57600 | 57600 | 57600 | 57500 | 126 |
| 465 | 20230906 | 112000 | 67181875400 | 57600 | 57500 | 57600 | 57500 | 195 |
| 466 | 20230906 | 111900 | 67170650400 | 57600 | 57500 | 57600 | 57500 | 402 |
| 467 | 20230906 | 111800 | 67147533600 | 57500 | 57500 | 57600 | 57500 | 781 |
| 468 | 20230906 | 111700 | 67102622500 | 57500 | 57700 | 57700 | 57500 | 895 |
| 469 | 20230906 | 111600 | 67051070800 | 57700 | 57600 | 57800 | 57600 | 80 |
| 470 | 20230906 | 111500 | 67046457000 | 57700 | 57800 | 57800 | 57600 | 702 |
| 471 | 20230906 | 111400 | 67005994400 | 57800 | 57800 | 57900 | 57700 | 99 |
| 472 | 20230906 | 111300 | 67000271300 | 57800 | 57700 | 57900 | 57500 | 1003 |
| 473 | 20230906 | 111200 | 66942291000 | 57700 | 57700 | 57700 | 57700 | 190 |
| 474 | 20230906 | 111100 | 66931328000 | 57700 | 57600 | 57700 | 57500 | 131 |
| 475 | 20230906 | 111000 | 66923776800 | 57700 | 57900 | 58000 | 57500 | 1259 |
| 476 | 20230906 | 110900 | 66851243400 | 58000 | 57900 | 58000 | 57700 | 550 |
| 477 | 20230906 | 110800 | 66819412200 | 57900 | 58000 | 58000 | 57900 | 269 |
| 478 | 20230906 | 110700 | 66803831300 | 57900 | 57900 | 58000 | 57800 | 795 |
| 479 | 20230906 | 110600 | 66757794000 | 57900 | 57600 | 57900 | 57600 | 1090 |
| 480 | 20230906 | 110500 | 66694751100 | 57800 | 57700 | 57800 | 57600 | 195 |
| 481 | 20230906 | 110400 | 66683493000 | 57700 | 57600 | 57800 | 57600 | 1576 |
| 482 | 20230906 | 110300 | 66592663200 | 57800 | 57800 | 57800 | 57700 | 384 |
| 483 | 20230906 | 110200 | 66570503400 | 57700 | 57800 | 58000 | 57700 | 775 |
| 484 | 20230906 | 110100 | 66525589900 | 57900 | 57900 | 57900 | 57800 | 712 |
| 485 | 20230906 | 110000 | 66484401600 | 57900 | 58000 | 58000 | 57900 | 860 |
| 486 | 20230906 | 105900 | 66434604400 | 58000 | 57900 | 58000 | 57900 | 953 |
| 487 | 20230906 | 105800 | 66379359500 | 57900 | 57900 | 57900 | 57800 | 227 |
| 488 | 20230906 | 105700 | 66366218900 | 57900 | 57800 | 57900 | 57700 | 462 |
| 489 | 20230906 | 105600 | 66339496000 | 57800 | 57900 | 57900 | 57700 | 155 |
| 490 | 20230906 | 105500 | 66330536900 | 57900 | 57800 | 57900 | 57700 | 1128 |
| 491 | 20230906 | 105400 | 66265408700 | 57700 | 57700 | 57800 | 57700 | 160 |
| 492 | 20230906 | 105300 | 66256176100 | 57700 | 57700 | 57800 | 57700 | 122 |
| 493 | 20230906 | 105200 | 66249136500 | 57800 | 57900 | 57900 | 57700 | 95 |
| 494 | 20230906 | 105100 | 66243646700 | 57900 | 57700 | 57900 | 57600 | 977 |
| 495 | 20230906 | 105000 | 66187133900 | 57700 | 57600 | 57700 | 57500 | 589 |
| 496 | 20230906 | 104900 | 66153209300 | 57600 | 57700 | 57700 | 57500 | 373 |
| 497 | 20230906 | 104800 | 66131734600 | 57700 | 57700 | 57700 | 57500 | 271 |
| 498 | 20230906 | 104700 | 66116120200 | 57700 | 57500 | 57800 | 57500 | 1049 |
| 499 | 20230906 | 104600 | 66055610000 | 57400 | 57500 | 57500 | 57400 | 137 |
| 500 | 20230906 | 104500 | 66047733700 | 57600 | 57500 | 57600 | 57400 | 839 |
| 501 | 20230906 | 104400 | 65999447600 | 57500 | 57700 | 57800 | 57500 | 87 |
| 502 | 20230906 | 104300 | 65994435100 | 57700 | 57500 | 57700 | 57400 | 298 |
| 503 | 20230906 | 104200 | 65977285500 | 57400 | 57500 | 57700 | 57400 | 361 |
| 504 | 20230906 | 104100 | 65956529900 | 57500 | 57500 | 57600 | 57400 | 761 |
| 505 | 20230906 | 104000 | 65912782800 | 57500 | 57400 | 57800 | 57400 | 1397 |
| 506 | 20230906 | 103900 | 65832295100 | 57400 | 57500 | 57500 | 57300 | 1057 |
| 507 | 20230906 | 103800 | 65771641400 | 57500 | 57600 | 57600 | 57500 | 710 |
| 508 | 20230906 | 103700 | 65730816200 | 57500 | 57700 | 57700 | 57500 | 172 |
| 509 | 20230906 | 103600 | 65720907400 | 57600 | 57600 | 57700 | 57600 | 1410 |
| 510 | 20230906 | 103500 | 65639556900 | 57600 | 57500 | 57700 | 57500 | 1044 |
| 511 | 20230906 | 103400 | 65579486800 | 57600 | 57500 | 57700 | 57500 | 465 |
| 512 | 20230906 | 103300 | 65552702700 | 57600 | 57600 | 57700 | 57500 | 505 |
| 513 | 20230906 | 103200 | 65523636600 | 57600 | 57300 | 57700 | 57300 | 719 |
| 514 | 20230906 | 103100 | 65482214200 | 57300 | 57600 | 57700 | 57300 | 586 |
| 515 | 20230906 | 103000 | 65448548900 | 57600 | 57300 | 57700 | 57300 | 150 |
| 516 | 20230906 | 102900 | 65439909800 | 57800 | 57300 | 57800 | 57300 | 868 |
| 517 | 20230906 | 102800 | 65389882500 | 57300 | 57400 | 57500 | 57200 | 2074 |
| 518 | 20230906 | 102700 | 65271189500 | 57400 | 57700 | 57700 | 57400 | 1710 |
| 519 | 20230906 | 102600 | 65172747100 | 57700 | 57700 | 57800 | 57700 | 782 |
| 520 | 20230906 | 102500 | 65127616300 | 57800 | 57900 | 58000 | 57800 | 279 |
| 521 | 20230906 | 102400 | 65111476800 | 57800 | 57900 | 57900 | 57800 | 1210 |
| 522 | 20230906 | 102300 | 65041487100 | 57900 | 58600 | 58600 | 57900 | 1595 |
| 523 | 20230906 | 102200 | 64948503000 | 58600 | 58600 | 58700 | 58500 | 1649 |
| 524 | 20230906 | 102100 | 64851870000 | 58600 | 58300 | 58600 | 58200 | 3398 |
| 525 | 20230906 | 102000 | 64653352800 | 58300 | 58200 | 58300 | 58000 | 1279 |
| 526 | 20230906 | 101900 | 64578914500 | 58000 | 58000 | 58200 | 58000 | 2032 |
| 527 | 20230906 | 101800 | 64460860900 | 58000 | 57900 | 58000 | 57800 | 1693 |
| 528 | 20230906 | 101700 | 64362748500 | 57900 | 57900 | 58000 | 57800 | 1104 |
| 529 | 20230906 | 101600 | 64298823800 | 57900 | 58000 | 58000 | 57900 | 868 |
| 530 | 20230906 | 101500 | 64248549500 | 57900 | 57900 | 58000 | 57800 | 768 |
| 531 | 20230906 | 101400 | 64204071400 | 57900 | 57800 | 57900 | 57700 | 798 |
| 532 | 20230906 | 101300 | 64157942100 | 57900 | 58000 | 58100 | 57900 | 1870 |
| 533 | 20230906 | 101200 | 64049533500 | 58100 | 57900 | 58100 | 57900 | 1088 |
| 534 | 20230906 | 101100 | 63986464500 | 57900 | 58000 | 58000 | 57800 | 1234 |
| 535 | 20230906 | 101000 | 63914945500 | 58000 | 57700 | 58000 | 57700 | 2052 |
| 536 | 20230906 | 100900 | 63796093300 | 57800 | 57800 | 57800 | 57700 | 1289 |
| 537 | 20230906 | 100800 | 63721609700 | 57700 | 57700 | 57800 | 57600 | 837 |
| 538 | 20230906 | 100700 | 63673331200 | 57800 | 57400 | 58000 | 57400 | 3343 |
| 539 | 20230906 | 100600 | 63480022200 | 57400 | 57300 | 57500 | 57300 | 1416 |
| 540 | 20230906 | 100500 | 63398781500 | 57300 | 57200 | 57300 | 57100 | 1310 |
| 541 | 20230906 | 100400 | 63323801100 | 57200 | 57300 | 57300 | 57100 | 1583 |
| 542 | 20230906 | 100300 | 63233239400 | 57200 | 57500 | 57600 | 57200 | 1959 |
| 543 | 20230906 | 100200 | 63120924900 | 57500 | 57500 | 57700 | 57400 | 1063 |
| 544 | 20230906 | 100100 | 63059698200 | 57500 | 57300 | 57600 | 57200 | 1451 |
| 545 | 20230906 | 100000 | 62976435600 | 57200 | 57300 | 57400 | 57100 | 3081 |
| 546 | 20230906 | 095900 | 62800113800 | 57300 | 57100 | 57400 | 57000 | 5473 |
| 547 | 20230906 | 095800 | 62486548700 | 57100 | 56800 | 57100 | 56600 | 3953 |
| 548 | 20230906 | 095700 | 62261879900 | 56800 | 56400 | 56900 | 56300 | 3068 |
| 549 | 20230906 | 095600 | 62088317600 | 56300 | 56300 | 56400 | 56100 | 6251 |
| 550 | 20230906 | 095500 | 61737026300 | 56300 | 56200 | 56400 | 56100 | 6126 |
| 551 | 20230906 | 095400 | 61392559200 | 56100 | 56600 | 56800 | 56100 | 22853 |
| 552 | 20230906 | 095300 | 60104763700 | 56600 | 56800 | 57000 | 56600 | 10174 |
| 553 | 20230906 | 095200 | 59526654400 | 56900 | 57700 | 57800 | 56700 | 17510 |
| 554 | 20230906 | 095100 | 58526486400 | 57700 | 57700 | 57800 | 57600 | 2278 |
| 555 | 20230906 | 095000 | 58395117200 | 57700 | 58100 | 58200 | 57600 | 5174 |
| 556 | 20230906 | 094900 | 58095977100 | 58100 | 58200 | 58300 | 58100 | 1632 |
| 557 | 20230906 | 094800 | 58001113800 | 58300 | 58000 | 58300 | 57800 | 5541 |
| 558 | 20230906 | 094700 | 57679915700 | 58100 | 58500 | 58600 | 58100 | 3104 |
| 559 | 20230906 | 094600 | 57498978100 | 58400 | 58500 | 58600 | 58400 | 1903 |
| 560 | 20230906 | 094500 | 57387662100 | 58600 | 58800 | 59000 | 58500 | 2147 |
| 561 | 20230906 | 094400 | 57261624400 | 58800 | 58500 | 58900 | 58500 | 1891 |
| 562 | 20230906 | 094300 | 57150623900 | 58500 | 58100 | 58600 | 57900 | 2846 |
| 563 | 20230906 | 094200 | 56984905700 | 58000 | 59000 | 59100 | 57700 | 23625 |
| 564 | 20230906 | 094100 | 55608882100 | 59000 | 59500 | 59600 | 59000 | 4591 |
| 565 | 20230906 | 094000 | 55336569300 | 59500 | 59500 | 59500 | 59300 | 3716 |
| 566 | 20230906 | 093900 | 55115810100 | 59500 | 59200 | 59700 | 59100 | 4843 |
| 567 | 20230906 | 093800 | 54827903000 | 59200 | 59100 | 59300 | 59000 | 1921 |
| 568 | 20230906 | 093700 | 54714129000 | 59200 | 59300 | 59400 | 59000 | 4684 |
| 569 | 20230906 | 093600 | 54436919300 | 59300 | 59000 | 59300 | 58600 | 5170 |
| 570 | 20230906 | 093500 | 54132138000 | 59000 | 58800 | 59000 | 58600 | 2785 |
| 571 | 20230906 | 093400 | 53968303800 | 59000 | 58600 | 59000 | 58600 | 3157 |
| 572 | 20230906 | 093300 | 53782479900 | 58500 | 58700 | 59000 | 58500 | 6232 |
| 573 | 20230906 | 093200 | 53416539600 | 58600 | 58400 | 58800 | 58400 | 3365 |
| 574 | 20230906 | 093100 | 53219478800 | 58400 | 58700 | 58900 | 58000 | 10890 |
| 575 | 20230906 | 093000 | 52584121100 | 58700 | 59600 | 59600 | 58600 | 6587 |
| 576 | 20230906 | 092900 | 52195530400 | 59500 | 59800 | 59800 | 58900 | 7693 |
| 577 | 20230906 | 092800 | 51739429800 | 59700 | 60300 | 60400 | 59500 | 9915 |
| 578 | 20230906 | 092700 | 51146101400 | 60400 | 59300 | 60800 | 59300 | 38137 |
| 579 | 20230906 | 092600 | 48842354600 | 59100 | 60300 | 60500 | 59100 | 13078 |
| 580 | 20230906 | 092500 | 48057144900 | 60300 | 58600 | 60500 | 58500 | 45617 |
| 581 | 20230906 | 092400 | 45326920900 | 58600 | 58200 | 58800 | 58200 | 4128 |
| 582 | 20230906 | 092300 | 45085231100 | 58200 | 58100 | 58500 | 58100 | 3697 |
| 583 | 20230906 | 092200 | 44869709300 | 58100 | 57900 | 58100 | 57900 | 2212 |
| 584 | 20230906 | 092100 | 44741334400 | 58000 | 58000 | 58200 | 57900 | 3668 |
| 585 | 20230906 | 092000 | 44528552000 | 57900 | 58300 | 58400 | 57600 | 6323 |
| 586 | 20230906 | 091900 | 44162474600 | 58300 | 59000 | 59000 | 58300 | 7323 |
| 587 | 20230906 | 091800 | 43733623400 | 59000 | 59700 | 59700 | 58900 | 17152 |
| 588 | 20230906 | 091700 | 42715052400 | 59700 | 58900 | 59700 | 58500 | 25007 |
| 589 | 20230906 | 091600 | 41235321200 | 58900 | 57200 | 58900 | 57100 | 19701 |
| 590 | 20230906 | 091500 | 40092714200 | 57200 | 57000 | 57300 | 56800 | 11736 |
| 591 | 20230906 | 091400 | 39423647200 | 57100 | 57300 | 57700 | 57100 | 12362 |
| 592 | 20230906 | 091300 | 38715705200 | 57300 | 57100 | 57500 | 57100 | 8033 |
| 593 | 20230906 | 091200 | 38255357800 | 57100 | 57900 | 58100 | 57100 | 28896 |
| 594 | 20230906 | 091100 | 36591845200 | 57900 | 58400 | 58600 | 57900 | 20377 |
| 595 | 20230906 | 091000 | 35403182700 | 58400 | 57700 | 58500 | 57700 | 15343 |
| 596 | 20230906 | 090900 | 34511464400 | 57700 | 59700 | 59800 | 57500 | 28351 |
| 597 | 20230906 | 090800 | 32845945900 | 59700 | 60400 | 60500 | 59600 | 24569 |
| 598 | 20230906 | 090700 | 31373326500 | 60400 | 60000 | 60500 | 59800 | 28785 |
| 599 | 20230906 | 090600 | 29645128200 | 60100 | 59600 | 60100 | 59400 | 25036 |
| 600 | 20230906 | 090500 | 28146322900 | 59600 | 60300 | 60900 | 59200 | 38274 |
| 601 | 20230906 | 090400 | 25855169100 | 60700 | 58600 | 61000 | 58500 | 66947 |
| 602 | 20230906 | 090300 | 21846695400 | 58600 | 57800 | 58700 | 57400 | 50490 |
| 603 | 20230906 | 090200 | 18918580700 | 57800 | 58300 | 58500 | 57300 | 40180 |
| 604 | 20230906 | 090100 | 16594368900 | 58100 | 60800 | 61200 | 57200 | 81725 |
| 605 | 20230906 | 090000 | 11754636700 | 61100 | 56200 | 61500 | 56200 | 201026 |