35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230906 | 191900 | 280481008300 | 79600 | 79600 | 79600 | 79600 | 52614 |
| 3 | 20230906 | 191800 | 280481008300 | 79600 | 79600 | 79600 | 79600 | 0 |
| 4 | 20230906 | 191700 | 280481008300 | 79600 | 79600 | 79600 | 79600 | 0 |
| 5 | 20230906 | 191600 | 280481008300 | 79600 | 79600 | 79600 | 79600 | 0 |
| 6 | 20230906 | 191500 | 280481008300 | 79600 | 79600 | 79600 | 79600 | 0 |
| 7 | 20230906 | 191400 | 280481008300 | 79600 | 79600 | 79600 | 79600 | 0 |
| 8 | 20230906 | 191300 | 280481008300 | 79600 | 79600 | 79600 | 79600 | 0 |
| 9 | 20230906 | 191200 | 280481008300 | 79600 | 79600 | 79600 | 79600 | 0 |
| 10 | 20230906 | 191100 | 280481008300 | 79600 | 79600 | 79600 | 79600 | 0 |
| 11 | 20230906 | 191000 | 280481008300 | 79600 | 79600 | 79600 | 79600 | 0 |
| 12 | 20230906 | 190900 | 280481008300 | 79600 | 79600 | 79600 | 79600 | 0 |
| 13 | 20230906 | 190800 | 280481008300 | 79600 | 79600 | 79600 | 79600 | 0 |
| 14 | 20230906 | 190700 | 280481008300 | 79600 | 79600 | 79600 | 79600 | 0 |
| 15 | 20230906 | 190600 | 280481008300 | 79600 | 79600 | 79600 | 79600 | 0 |
| 16 | 20230906 | 190500 | 280481008300 | 79600 | 79600 | 79600 | 79600 | 0 |
| 17 | 20230906 | 190400 | 280481008300 | 79600 | 79600 | 79600 | 79600 | 0 |
| 18 | 20230906 | 190300 | 280481008300 | 79600 | 79600 | 79600 | 79600 | 0 |
| 19 | 20230906 | 190200 | 280481008300 | 79600 | 79600 | 79600 | 79600 | 0 |
| 20 | 20230906 | 190100 | 280481008300 | 79600 | 79600 | 79600 | 79600 | 0 |
| 21 | 20230906 | 190000 | 280481008300 | 79600 | 79600 | 79600 | 79600 | 0 |
| 22 | 20230906 | 185900 | 280481008300 | 79600 | 79600 | 79600 | 79600 | 0 |
| 23 | 20230906 | 185800 | 280481008300 | 79600 | 79600 | 79600 | 79600 | 0 |
| 24 | 20230906 | 185700 | 280481008300 | 79600 | 79600 | 79600 | 79600 | 0 |
| 25 | 20230906 | 185600 | 280481008300 | 79600 | 79600 | 79600 | 79600 | 0 |
| 26 | 20230906 | 185500 | 280481008300 | 79600 | 79600 | 79600 | 79600 | 0 |
| 27 | 20230906 | 185400 | 280481008300 | 79600 | 79600 | 79600 | 79600 | 0 |
| 28 | 20230906 | 185300 | 280481008300 | 79600 | 79600 | 79600 | 79600 | 0 |
| 29 | 20230906 | 185200 | 280481008300 | 79600 | 79600 | 79600 | 79600 | 0 |
| 30 | 20230906 | 185100 | 280481008300 | 79600 | 79600 | 79600 | 79600 | 0 |
| 31 | 20230906 | 185000 | 280481008300 | 79600 | 79600 | 79600 | 79600 | 0 |
| 32 | 20230906 | 184900 | 280481008300 | 79600 | 79600 | 79600 | 79600 | 52614 |
| 33 | 20230906 | 184800 | 280481008300 | 79600 | 79600 | 79600 | 79600 | 0 |
| 34 | 20230906 | 184700 | 280481008300 | 79600 | 79600 | 79600 | 79600 | 0 |
| 35 | 20230906 | 184600 | 280481008300 | 79600 | 79600 | 79600 | 79600 | 0 |
| 36 | 20230906 | 184500 | 280481008300 | 79600 | 79600 | 79600 | 79600 | 0 |
| 37 | 20230906 | 184400 | 280481008300 | 79600 | 79600 | 79600 | 79600 | 0 |
| 38 | 20230906 | 184300 | 280481008300 | 79600 | 79600 | 79600 | 79600 | 0 |
| 39 | 20230906 | 184200 | 280481008300 | 79600 | 79600 | 79600 | 79600 | 0 |
| 40 | 20230906 | 184100 | 280481008300 | 79600 | 79600 | 79600 | 79600 | 0 |
| 41 | 20230906 | 184000 | 280481008300 | 79600 | 79600 | 79600 | 79600 | 0 |
| 42 | 20230906 | 183900 | 280481008300 | 79600 | 79600 | 79600 | 79600 | 0 |
| 43 | 20230906 | 183800 | 280481008300 | 79600 | 79600 | 79600 | 79600 | 0 |
| 44 | 20230906 | 183700 | 280481008300 | 79600 | 79600 | 79600 | 79600 | 0 |
| 45 | 20230906 | 183600 | 280481008300 | 79600 | 79600 | 79600 | 79600 | 0 |
| 46 | 20230906 | 183500 | 280481008300 | 79600 | 79600 | 79600 | 79600 | 0 |
| 47 | 20230906 | 183400 | 280481008300 | 79600 | 79600 | 79600 | 79600 | 0 |
| 48 | 20230906 | 183300 | 280481008300 | 79600 | 79600 | 79600 | 79600 | 0 |
| 49 | 20230906 | 183200 | 280481008300 | 79600 | 79600 | 79600 | 79600 | 0 |
| 50 | 20230906 | 183100 | 280481008300 | 79600 | 79600 | 79600 | 79600 | 0 |
| 51 | 20230906 | 183000 | 280481008300 | 79600 | 79600 | 79600 | 79600 | 0 |
| 52 | 20230906 | 182900 | 280481008300 | 79600 | 79600 | 79600 | 79600 | 0 |
| 53 | 20230906 | 182800 | 280481008300 | 79600 | 79600 | 79600 | 79600 | 0 |
| 54 | 20230906 | 182700 | 280481008300 | 79600 | 79600 | 79600 | 79600 | 0 |
| 55 | 20230906 | 182600 | 280481008300 | 79600 | 79600 | 79600 | 79600 | 0 |
| 56 | 20230906 | 182500 | 280481008300 | 79600 | 79600 | 79600 | 79600 | 0 |
| 57 | 20230906 | 182400 | 280481008300 | 79600 | 79600 | 79600 | 79600 | 0 |
| 58 | 20230906 | 182300 | 280481008300 | 79600 | 79600 | 79600 | 79600 | 0 |
| 59 | 20230906 | 182200 | 280481008300 | 79600 | 79600 | 79600 | 79600 | 0 |
| 60 | 20230906 | 182100 | 280481008300 | 79600 | 79600 | 79600 | 79600 | 0 |
| 61 | 20230906 | 182000 | 280481008300 | 79600 | 79600 | 79600 | 79600 | 0 |
| 62 | 20230906 | 181900 | 280481008300 | 79600 | 79600 | 79600 | 79600 | 52614 |
| 63 | 20230906 | 181800 | 280481008300 | 79600 | 79600 | 79600 | 79600 | 0 |
| 64 | 20230906 | 181700 | 280481008300 | 79600 | 79600 | 79600 | 79600 | 0 |
| 65 | 20230906 | 181600 | 280481008300 | 79600 | 79600 | 79600 | 79600 | 0 |
| 66 | 20230906 | 181500 | 280481008300 | 79600 | 79600 | 79600 | 79600 | 0 |
| 67 | 20230906 | 181400 | 280481008300 | 79600 | 79600 | 79600 | 79600 | 0 |
| 68 | 20230906 | 181300 | 280481008300 | 79600 | 79600 | 79600 | 79600 | 0 |
| 69 | 20230906 | 181200 | 280481008300 | 79600 | 79600 | 79600 | 79600 | 0 |
| 70 | 20230906 | 181100 | 280481008300 | 79600 | 79600 | 79600 | 79600 | 0 |
| 71 | 20230906 | 181000 | 280481008300 | 79600 | 79600 | 79600 | 79600 | 0 |
| 72 | 20230906 | 180900 | 280481008300 | 79600 | 79600 | 79600 | 79600 | 0 |
| 73 | 20230906 | 180800 | 280481008300 | 79600 | 79600 | 79600 | 79600 | 0 |
| 74 | 20230906 | 180700 | 280481008300 | 79600 | 79600 | 79600 | 79600 | 0 |
| 75 | 20230906 | 180600 | 280481008300 | 79600 | 79600 | 79600 | 79600 | 0 |
| 76 | 20230906 | 180500 | 280481008300 | 79600 | 79600 | 79600 | 79600 | 0 |
| 77 | 20230906 | 180400 | 280481008300 | 79600 | 79600 | 79600 | 79600 | 0 |
| 78 | 20230906 | 180300 | 280481008300 | 79600 | 79600 | 79600 | 79600 | 0 |
| 79 | 20230906 | 180200 | 280481008300 | 79600 | 79600 | 79600 | 79600 | 0 |
| 80 | 20230906 | 180100 | 280481008300 | 79600 | 79600 | 79600 | 79600 | 0 |
| 81 | 20230906 | 180000 | 280481008300 | 79600 | 79600 | 79600 | 79600 | 0 |
| 82 | 20230906 | 175900 | 280481008300 | 79600 | 79600 | 79600 | 79600 | 0 |
| 83 | 20230906 | 175800 | 280481008300 | 79600 | 79600 | 79600 | 79600 | 0 |
| 84 | 20230906 | 175700 | 280481008300 | 79600 | 79600 | 79600 | 79600 | 0 |
| 85 | 20230906 | 175600 | 280481008300 | 79600 | 79600 | 79600 | 79600 | 0 |
| 86 | 20230906 | 175500 | 280481008300 | 79600 | 79600 | 79600 | 79600 | 0 |
| 87 | 20230906 | 175400 | 280481008300 | 79600 | 79600 | 79600 | 79600 | 0 |
| 88 | 20230906 | 175300 | 280481008300 | 79600 | 79600 | 79600 | 79600 | 0 |
| 89 | 20230906 | 175200 | 280481008300 | 79600 | 79600 | 79600 | 79600 | 0 |
| 90 | 20230906 | 175100 | 280481008300 | 79600 | 79600 | 79600 | 79600 | 0 |
| 91 | 20230906 | 175000 | 280481008300 | 79600 | 79600 | 79600 | 79600 | 0 |
| 92 | 20230906 | 174900 | 280481008300 | 79600 | 79600 | 79600 | 79600 | 52614 |
| 93 | 20230906 | 174800 | 280481008300 | 79600 | 79600 | 79600 | 79600 | 0 |
| 94 | 20230906 | 174700 | 280481008300 | 79600 | 79600 | 79600 | 79600 | 0 |
| 95 | 20230906 | 174600 | 280481008300 | 79600 | 79600 | 79600 | 79600 | 0 |
| 96 | 20230906 | 174500 | 280481008300 | 79600 | 79600 | 79600 | 79600 | 0 |
| 97 | 20230906 | 174400 | 280481008300 | 79600 | 79600 | 79600 | 79600 | 0 |
| 98 | 20230906 | 174300 | 280481008300 | 79600 | 79600 | 79600 | 79600 | 0 |
| 99 | 20230906 | 174200 | 280481008300 | 79600 | 79600 | 79600 | 79600 | 0 |
| 100 | 20230906 | 174100 | 280481008300 | 79600 | 79600 | 79600 | 79600 | 0 |
| 101 | 20230906 | 174000 | 280481008300 | 79600 | 79600 | 79600 | 79600 | 0 |
| 102 | 20230906 | 173900 | 280481008300 | 79600 | 79600 | 79600 | 79600 | 0 |
| 103 | 20230906 | 173800 | 280481008300 | 79600 | 79600 | 79600 | 79600 | 0 |
| 104 | 20230906 | 173700 | 280481008300 | 79600 | 79600 | 79600 | 79600 | 0 |
| 105 | 20230906 | 173600 | 280481008300 | 79600 | 79600 | 79600 | 79600 | 0 |
| 106 | 20230906 | 173500 | 280481008300 | 79600 | 79600 | 79600 | 79600 | 0 |
| 107 | 20230906 | 173400 | 280481008300 | 79600 | 79600 | 79600 | 79600 | 0 |
| 108 | 20230906 | 173300 | 280481008300 | 79600 | 79600 | 79600 | 79600 | 0 |
| 109 | 20230906 | 173200 | 280481008300 | 79600 | 79600 | 79600 | 79600 | 0 |
| 110 | 20230906 | 173100 | 280481008300 | 79600 | 79600 | 79600 | 79600 | 0 |
| 111 | 20230906 | 173000 | 280481008300 | 79600 | 79600 | 79600 | 79600 | 0 |
| 112 | 20230906 | 172900 | 280481008300 | 79600 | 79600 | 79600 | 79600 | 0 |
| 113 | 20230906 | 172800 | 280481008300 | 79600 | 79600 | 79600 | 79600 | 0 |
| 114 | 20230906 | 172700 | 280481008300 | 79600 | 79600 | 79600 | 79600 | 0 |
| 115 | 20230906 | 172600 | 280481008300 | 79600 | 79600 | 79600 | 79600 | 0 |
| 116 | 20230906 | 172500 | 280481008300 | 79600 | 79600 | 79600 | 79600 | 0 |
| 117 | 20230906 | 172400 | 280481008300 | 79600 | 79600 | 79600 | 79600 | 0 |
| 118 | 20230906 | 172300 | 280481008300 | 79600 | 79600 | 79600 | 79600 | 0 |
| 119 | 20230906 | 172200 | 280481008300 | 79600 | 79600 | 79600 | 79600 | 0 |
| 120 | 20230906 | 172100 | 280481008300 | 79600 | 79600 | 79600 | 79600 | 0 |
| 121 | 20230906 | 172000 | 280481008300 | 79600 | 79600 | 79600 | 79600 | 0 |
| 122 | 20230906 | 171900 | 280481008300 | 79600 | 79600 | 79600 | 79600 | 52614 |
| 123 | 20230906 | 171800 | 280481008300 | 79600 | 79600 | 79600 | 79600 | 0 |
| 124 | 20230906 | 171700 | 280481008300 | 79600 | 79600 | 79600 | 79600 | 0 |
| 125 | 20230906 | 171600 | 280481008300 | 79600 | 79600 | 79600 | 79600 | 0 |
| 126 | 20230906 | 171500 | 280481008300 | 79600 | 79600 | 79600 | 79600 | 0 |
| 127 | 20230906 | 171400 | 280481008300 | 79600 | 79600 | 79600 | 79600 | 0 |
| 128 | 20230906 | 171300 | 280481008300 | 79600 | 79600 | 79600 | 79600 | 0 |
| 129 | 20230906 | 171200 | 280481008300 | 79600 | 79600 | 79600 | 79600 | 0 |
| 130 | 20230906 | 171100 | 280481008300 | 79600 | 79600 | 79600 | 79600 | 0 |
| 131 | 20230906 | 171000 | 280481008300 | 79600 | 79600 | 79600 | 79600 | 0 |
| 132 | 20230906 | 170900 | 280481008300 | 79600 | 79600 | 79600 | 79600 | 0 |
| 133 | 20230906 | 170800 | 280481008300 | 79600 | 79600 | 79600 | 79600 | 0 |
| 134 | 20230906 | 170700 | 280481008300 | 79600 | 79600 | 79600 | 79600 | 0 |
| 135 | 20230906 | 170600 | 280481008300 | 79600 | 79600 | 79600 | 79600 | 0 |
| 136 | 20230906 | 170500 | 280481008300 | 79600 | 79600 | 79600 | 79600 | 0 |
| 137 | 20230906 | 170400 | 280481008300 | 79600 | 79600 | 79600 | 79600 | 0 |
| 138 | 20230906 | 170300 | 280481008300 | 79600 | 79600 | 79600 | 79600 | 0 |
| 139 | 20230906 | 170200 | 280481008300 | 79600 | 79600 | 79600 | 79600 | 0 |
| 140 | 20230906 | 170100 | 280481008300 | 79600 | 79600 | 79600 | 79600 | 0 |
| 141 | 20230906 | 170000 | 280481008300 | 79600 | 79600 | 79600 | 79600 | 0 |
| 142 | 20230906 | 165900 | 280481008300 | 79600 | 79600 | 79600 | 79600 | 0 |
| 143 | 20230906 | 165800 | 280481008300 | 79600 | 79600 | 79600 | 79600 | 0 |
| 144 | 20230906 | 165700 | 280481008300 | 79600 | 79600 | 79600 | 79600 | 0 |
| 145 | 20230906 | 165600 | 280481008300 | 79600 | 79600 | 79600 | 79600 | 0 |
| 146 | 20230906 | 165500 | 280481008300 | 79600 | 79600 | 79600 | 79600 | 0 |
| 147 | 20230906 | 165400 | 280481008300 | 79600 | 79600 | 79600 | 79600 | 0 |
| 148 | 20230906 | 165300 | 280481008300 | 79600 | 79600 | 79600 | 79600 | 0 |
| 149 | 20230906 | 165200 | 280481008300 | 79600 | 79600 | 79600 | 79600 | 0 |
| 150 | 20230906 | 165100 | 280481008300 | 79600 | 79600 | 79600 | 79600 | 0 |
| 151 | 20230906 | 165000 | 280481008300 | 79600 | 79600 | 79600 | 79600 | 0 |
| 152 | 20230906 | 164900 | 280481008300 | 79600 | 79600 | 79600 | 79600 | 52614 |
| 153 | 20230906 | 164800 | 280481008300 | 79600 | 79600 | 79600 | 79600 | 0 |
| 154 | 20230906 | 164700 | 280481008300 | 79600 | 79600 | 79600 | 79600 | 0 |
| 155 | 20230906 | 164600 | 280481008300 | 79600 | 79600 | 79600 | 79600 | 0 |
| 156 | 20230906 | 164500 | 280481008300 | 79600 | 79600 | 79600 | 79600 | 0 |
| 157 | 20230906 | 164400 | 280481008300 | 79600 | 79600 | 79600 | 79600 | 0 |
| 158 | 20230906 | 164300 | 280481008300 | 79600 | 79600 | 79600 | 79600 | 0 |
| 159 | 20230906 | 164200 | 280481008300 | 79600 | 79600 | 79600 | 79600 | 0 |
| 160 | 20230906 | 164100 | 280481008300 | 79600 | 79600 | 79600 | 79600 | 0 |
| 161 | 20230906 | 164000 | 280481008300 | 79600 | 79600 | 79600 | 79600 | 0 |
| 162 | 20230906 | 163900 | 280481008300 | 79600 | 79600 | 79600 | 79600 | 0 |
| 163 | 20230906 | 163800 | 280481008300 | 79600 | 79600 | 79600 | 79600 | 0 |
| 164 | 20230906 | 163700 | 280481008300 | 79600 | 79600 | 79600 | 79600 | 0 |
| 165 | 20230906 | 163600 | 280481008300 | 79600 | 79600 | 79600 | 79600 | 0 |
| 166 | 20230906 | 163500 | 280481008300 | 79600 | 79600 | 79600 | 79600 | 0 |
| 167 | 20230906 | 163400 | 280481008300 | 79600 | 79600 | 79600 | 79600 | 0 |
| 168 | 20230906 | 163300 | 280481008300 | 79600 | 79600 | 79600 | 79600 | 0 |
| 169 | 20230906 | 163200 | 280481008300 | 79600 | 79600 | 79600 | 79600 | 0 |
| 170 | 20230906 | 163100 | 280481008300 | 79600 | 79600 | 79600 | 79600 | 0 |
| 171 | 20230906 | 163000 | 280481008300 | 79600 | 79600 | 79600 | 79600 | 0 |
| 172 | 20230906 | 162900 | 280481008300 | 79600 | 79600 | 79600 | 79600 | 0 |
| 173 | 20230906 | 162800 | 280481008300 | 79600 | 79600 | 79600 | 79600 | 0 |
| 174 | 20230906 | 162700 | 280481008300 | 79600 | 79600 | 79600 | 79600 | 0 |
| 175 | 20230906 | 162600 | 280481008300 | 79600 | 79600 | 79600 | 79600 | 0 |
| 176 | 20230906 | 162500 | 280481008300 | 79600 | 79600 | 79600 | 79600 | 0 |
| 177 | 20230906 | 162400 | 280481008300 | 79600 | 79600 | 79600 | 79600 | 0 |
| 178 | 20230906 | 162300 | 280481008300 | 79600 | 79600 | 79600 | 79600 | 0 |
| 179 | 20230906 | 162200 | 280481008300 | 79600 | 79600 | 79600 | 79600 | 0 |
| 180 | 20230906 | 162100 | 280481008300 | 79600 | 79600 | 79600 | 79600 | 0 |
| 181 | 20230906 | 162000 | 280481008300 | 79600 | 79600 | 79600 | 79600 | 0 |
| 182 | 20230906 | 161900 | 280481008300 | 79600 | 79600 | 79600 | 79600 | 52614 |
| 183 | 20230906 | 161800 | 280481008300 | 79600 | 79600 | 79600 | 79600 | 0 |
| 184 | 20230906 | 161700 | 280481008300 | 79600 | 79600 | 79600 | 79600 | 0 |
| 185 | 20230906 | 161600 | 280481008300 | 79600 | 79600 | 79600 | 79600 | 0 |
| 186 | 20230906 | 161500 | 280481008300 | 79600 | 79600 | 79600 | 79600 | 0 |
| 187 | 20230906 | 161400 | 280481008300 | 79600 | 79600 | 79600 | 79600 | 0 |
| 188 | 20230906 | 161300 | 280481008300 | 79600 | 79600 | 79600 | 79600 | 0 |
| 189 | 20230906 | 161200 | 280481008300 | 79600 | 79600 | 79600 | 79600 | 0 |
| 190 | 20230906 | 161100 | 280481008300 | 79600 | 79600 | 79600 | 79600 | 0 |
| 191 | 20230906 | 161000 | 280481008300 | 79600 | 79600 | 79600 | 79600 | 0 |
| 192 | 20230906 | 160900 | 280481008300 | 79600 | 79600 | 79600 | 79600 | 0 |
| 193 | 20230906 | 160800 | 280481008300 | 79600 | 79600 | 79600 | 79600 | 0 |
| 194 | 20230906 | 160700 | 280481008300 | 79600 | 79600 | 79600 | 79600 | 0 |
| 195 | 20230906 | 160600 | 280481008300 | 79600 | 79600 | 79600 | 79600 | 0 |
| 196 | 20230906 | 160500 | 280481008300 | 79600 | 79600 | 79600 | 79600 | 0 |
| 197 | 20230906 | 160400 | 280481008300 | 79600 | 79600 | 79600 | 79600 | 0 |
| 198 | 20230906 | 160300 | 280481008300 | 79600 | 79600 | 79600 | 79600 | 0 |
| 199 | 20230906 | 160200 | 280481008300 | 79600 | 79600 | 79600 | 79600 | 0 |
| 200 | 20230906 | 160100 | 280481008300 | 79600 | 79600 | 79600 | 79600 | 0 |
| 201 | 20230906 | 160000 | 280481008300 | 79600 | 79600 | 79600 | 79600 | 0 |
| 202 | 20230906 | 155900 | 280481008300 | 79600 | 79600 | 79600 | 79600 | 0 |
| 203 | 20230906 | 155800 | 280481008300 | 79600 | 79600 | 79600 | 79600 | 0 |
| 204 | 20230906 | 155700 | 280481008300 | 79600 | 79600 | 79600 | 79600 | 0 |
| 205 | 20230906 | 155600 | 280481008300 | 79600 | 79600 | 79600 | 79600 | 0 |
| 206 | 20230906 | 155500 | 280481008300 | 79600 | 79600 | 79600 | 79600 | 0 |
| 207 | 20230906 | 155400 | 280481008300 | 79600 | 79600 | 79600 | 79600 | 0 |
| 208 | 20230906 | 155300 | 280481008300 | 79600 | 79600 | 79600 | 79600 | 0 |
| 209 | 20230906 | 155200 | 280481008300 | 79600 | 79600 | 79600 | 79600 | 0 |
| 210 | 20230906 | 155100 | 280481008300 | 79600 | 79600 | 79600 | 79600 | 0 |
| 211 | 20230906 | 155000 | 280481008300 | 79600 | 79600 | 79600 | 79600 | 0 |
| 212 | 20230906 | 154900 | 280481008300 | 79600 | 79600 | 79600 | 79600 | 52614 |
| 213 | 20230906 | 154800 | 280481008300 | 79600 | 79600 | 79600 | 79600 | 0 |
| 214 | 20230906 | 154700 | 280481008300 | 79600 | 79600 | 79600 | 79600 | 0 |
| 215 | 20230906 | 154600 | 280481008300 | 79600 | 79600 | 79600 | 79600 | 0 |
| 216 | 20230906 | 154500 | 280481008300 | 79600 | 79600 | 79600 | 79600 | 0 |
| 217 | 20230906 | 154400 | 280481008300 | 79600 | 79600 | 79600 | 79600 | 0 |
| 218 | 20230906 | 154300 | 280481008300 | 79600 | 79600 | 79600 | 79600 | 0 |
| 219 | 20230906 | 154200 | 280481008300 | 79600 | 79600 | 79600 | 79600 | 0 |
| 220 | 20230906 | 154100 | 280481008300 | 79600 | 79600 | 79600 | 79600 | 0 |
| 221 | 20230906 | 154000 | 280481008300 | 79600 | 79600 | 79600 | 79600 | 0 |
| 222 | 20230906 | 153900 | 280481008300 | 79600 | 79600 | 79600 | 79600 | 0 |
| 223 | 20230906 | 153800 | 280481008300 | 79600 | 79600 | 79600 | 79600 | 0 |
| 224 | 20230906 | 153700 | 280481008300 | 79600 | 79600 | 79600 | 79600 | 0 |
| 225 | 20230906 | 153600 | 280481008300 | 79600 | 79600 | 79600 | 79600 | 0 |
| 226 | 20230906 | 153500 | 280481008300 | 79600 | 79600 | 79600 | 79600 | 0 |
| 227 | 20230906 | 153400 | 280481008300 | 79600 | 79600 | 79600 | 79600 | 0 |
| 228 | 20230906 | 153300 | 280481008300 | 79600 | 79600 | 79600 | 79600 | 0 |
| 229 | 20230906 | 153200 | 280481008300 | 79600 | 79600 | 79600 | 79600 | 0 |
| 230 | 20230906 | 153100 | 280481008300 | 79600 | 79600 | 79600 | 79600 | 0 |
| 231 | 20230906 | 153000 | 280481008300 | 79600 | 79600 | 79600 | 79600 | 52614 |
| 232 | 20230906 | 152900 | 276292933900 | 79700 | 79700 | 79700 | 79700 | 0 |
| 233 | 20230906 | 152800 | 276292933900 | 79700 | 79700 | 79700 | 79700 | 0 |
| 234 | 20230906 | 152700 | 276292933900 | 79700 | 79700 | 79700 | 79700 | 0 |
| 235 | 20230906 | 152600 | 276292933900 | 79700 | 79700 | 79700 | 79700 | 0 |
| 236 | 20230906 | 152500 | 276292933900 | 79700 | 79700 | 79700 | 79700 | 0 |
| 237 | 20230906 | 152400 | 276292933900 | 79700 | 79700 | 79700 | 79700 | 0 |
| 238 | 20230906 | 152300 | 276292933900 | 79700 | 79700 | 79700 | 79700 | 0 |
| 239 | 20230906 | 152200 | 276292933900 | 79700 | 79700 | 79700 | 79700 | 0 |
| 240 | 20230906 | 152100 | 276292933900 | 79700 | 79700 | 79700 | 79700 | 0 |
| 241 | 20230906 | 152000 | 276292933900 | 79700 | 79700 | 79700 | 79700 | 0 |
| 242 | 20230906 | 151900 | 276292933900 | 79700 | 79700 | 79800 | 79600 | 12617 |
| 243 | 20230906 | 151800 | 275287669700 | 79700 | 79700 | 79900 | 79600 | 12999 |
| 244 | 20230906 | 151700 | 274251772300 | 79800 | 79600 | 79900 | 79500 | 7934 |
| 245 | 20230906 | 151600 | 273619350800 | 79600 | 79500 | 79600 | 79400 | 12111 |
| 246 | 20230906 | 151500 | 272656185200 | 79400 | 79400 | 79500 | 79300 | 12855 |
| 247 | 20230906 | 151400 | 271635736600 | 79400 | 79500 | 79500 | 79300 | 11335 |
| 248 | 20230906 | 151300 | 270735932800 | 79500 | 79300 | 79500 | 79200 | 10226 |
| 249 | 20230906 | 151200 | 269924450500 | 79300 | 79500 | 79500 | 79200 | 20502 |
| 250 | 20230906 | 151100 | 268297670900 | 79500 | 79500 | 79500 | 79400 | 12659 |
| 251 | 20230906 | 151000 | 267292158700 | 79400 | 79500 | 79500 | 79300 | 13063 |
| 252 | 20230906 | 150900 | 266254575500 | 79400 | 79300 | 79500 | 79300 | 17729 |
| 253 | 20230906 | 150800 | 264847562800 | 79400 | 79300 | 79400 | 79200 | 21821 |
| 254 | 20230906 | 150700 | 263117164400 | 79200 | 79600 | 79700 | 79200 | 40171 |
| 255 | 20230906 | 150600 | 259925501700 | 79700 | 79800 | 79800 | 79600 | 15816 |
| 256 | 20230906 | 150500 | 258664821400 | 79800 | 79900 | 79900 | 79700 | 20864 |
| 257 | 20230906 | 150400 | 256999779500 | 79900 | 80000 | 80000 | 79800 | 9817 |
| 258 | 20230906 | 150300 | 256215471000 | 79900 | 80100 | 80100 | 79800 | 26743 |
| 259 | 20230906 | 150200 | 254077728600 | 80100 | 80300 | 80300 | 80000 | 11245 |
| 260 | 20230906 | 150100 | 253176845100 | 80200 | 80300 | 80400 | 80200 | 13513 |
| 261 | 20230906 | 150000 | 252092177600 | 80400 | 80400 | 80600 | 80300 | 18443 |
| 262 | 20230906 | 145900 | 250609604800 | 80500 | 80200 | 80500 | 80200 | 8834 |
| 263 | 20230906 | 145800 | 249899771300 | 80200 | 80200 | 80300 | 80100 | 7164 |
| 264 | 20230906 | 145700 | 249325386500 | 80200 | 80000 | 80200 | 79900 | 15735 |
| 265 | 20230906 | 145600 | 248065564900 | 79900 | 80000 | 80000 | 79800 | 15640 |
| 266 | 20230906 | 145500 | 246816339500 | 79900 | 80100 | 80100 | 79900 | 16091 |
| 267 | 20230906 | 145400 | 245529711800 | 80000 | 80000 | 80100 | 80000 | 11299 |
| 268 | 20230906 | 145300 | 244625496700 | 80100 | 80100 | 80200 | 80000 | 11819 |
| 269 | 20230906 | 145200 | 243679102400 | 80200 | 80200 | 80300 | 80100 | 10847 |
| 270 | 20230906 | 145100 | 242809563300 | 80200 | 80200 | 80300 | 80100 | 12585 |
| 271 | 20230906 | 145000 | 241800339100 | 80100 | 80000 | 80200 | 79900 | 19807 |
| 272 | 20230906 | 144900 | 240214820600 | 79900 | 80100 | 80200 | 79800 | 43150 |
| 273 | 20230906 | 144800 | 236763982100 | 80100 | 80300 | 80300 | 80100 | 11932 |
| 274 | 20230906 | 144700 | 235807908200 | 80300 | 80300 | 80300 | 80100 | 24814 |
| 275 | 20230906 | 144600 | 233817984000 | 80300 | 80400 | 80500 | 80300 | 12998 |
| 276 | 20230906 | 144500 | 232773607200 | 80400 | 80400 | 80500 | 80300 | 7954 |
| 277 | 20230906 | 144400 | 232134094200 | 80400 | 80700 | 80700 | 80300 | 23379 |
| 278 | 20230906 | 144300 | 230253139900 | 80700 | 80900 | 80900 | 80600 | 13117 |
| 279 | 20230906 | 144200 | 229194615600 | 80800 | 80600 | 80900 | 80500 | 20312 |
| 280 | 20230906 | 144100 | 227556636200 | 80600 | 80900 | 80900 | 80500 | 20489 |
| 281 | 20230906 | 144000 | 225905793800 | 80900 | 80600 | 80900 | 80600 | 16593 |
| 282 | 20230906 | 143900 | 224565771600 | 80700 | 80800 | 80900 | 80600 | 26268 |
| 283 | 20230906 | 143800 | 222446320500 | 80800 | 81100 | 81200 | 80800 | 39391 |
| 284 | 20230906 | 143700 | 219255760100 | 81100 | 81200 | 81300 | 81100 | 20068 |
| 285 | 20230906 | 143600 | 217626958500 | 81300 | 81300 | 81300 | 81200 | 7698 |
| 286 | 20230906 | 143500 | 217001645000 | 81200 | 81300 | 81400 | 81200 | 5805 |
| 287 | 20230906 | 143400 | 216529688000 | 81300 | 81300 | 81400 | 81200 | 13296 |
| 288 | 20230906 | 143300 | 215448392400 | 81400 | 81400 | 81500 | 81300 | 21199 |
| 289 | 20230906 | 143200 | 213723489500 | 81400 | 81600 | 81600 | 81400 | 14686 |
| 290 | 20230906 | 143100 | 212526527500 | 81600 | 81500 | 81600 | 81500 | 2166 |
| 291 | 20230906 | 143000 | 212349943100 | 81500 | 81600 | 81600 | 81500 | 3925 |
| 292 | 20230906 | 142900 | 212029982100 | 81500 | 81500 | 81600 | 81500 | 3031 |
| 293 | 20230906 | 142800 | 211782717700 | 81600 | 81700 | 81700 | 81500 | 12939 |
| 294 | 20230906 | 142700 | 210727256600 | 81600 | 81700 | 81700 | 81600 | 1473 |
| 295 | 20230906 | 142600 | 210606995100 | 81600 | 81700 | 81700 | 81600 | 2648 |
| 296 | 20230906 | 142500 | 210390856600 | 81700 | 81700 | 81800 | 81600 | 3249 |
| 297 | 20230906 | 142400 | 210125512700 | 81700 | 81700 | 81800 | 81700 | 8619 |
| 298 | 20230906 | 142300 | 209421274300 | 81700 | 81700 | 81800 | 81700 | 2036 |
| 299 | 20230906 | 142200 | 209254795000 | 81800 | 81800 | 81800 | 81700 | 1314 |
| 300 | 20230906 | 142100 | 209147391900 | 81800 | 81700 | 81800 | 81700 | 1490 |
| 301 | 20230906 | 142000 | 209025600800 | 81700 | 81700 | 81800 | 81700 | 1315 |
| 302 | 20230906 | 141900 | 208918132600 | 81700 | 81700 | 81800 | 81700 | 5224 |
| 303 | 20230906 | 141800 | 208491305500 | 81800 | 81700 | 81800 | 81700 | 2422 |
| 304 | 20230906 | 141700 | 208293404300 | 81700 | 81800 | 81900 | 81700 | 3953 |
| 305 | 20230906 | 141600 | 207970074900 | 81800 | 81900 | 81900 | 81800 | 2413 |
| 306 | 20230906 | 141500 | 207772649200 | 81900 | 81900 | 81900 | 81800 | 1158 |
| 307 | 20230906 | 141400 | 207677896000 | 81800 | 81900 | 81900 | 81800 | 1839 |
| 308 | 20230906 | 141300 | 207527298800 | 81800 | 81700 | 82000 | 81700 | 4724 |
| 309 | 20230906 | 141200 | 207140637300 | 81800 | 81800 | 81800 | 81700 | 4332 |
| 310 | 20230906 | 141100 | 206786453900 | 81800 | 81600 | 81800 | 81500 | 4467 |
| 311 | 20230906 | 141000 | 206421623500 | 81600 | 81600 | 81700 | 81500 | 5213 |
| 312 | 20230906 | 140900 | 205996306100 | 81600 | 81600 | 81700 | 81500 | 6406 |
| 313 | 20230906 | 140800 | 205473703500 | 81600 | 81700 | 81700 | 81500 | 11942 |
| 314 | 20230906 | 140700 | 204499309900 | 81700 | 81900 | 81900 | 81700 | 11493 |
| 315 | 20230906 | 140600 | 203559435800 | 81900 | 82100 | 82100 | 81800 | 6372 |
| 316 | 20230906 | 140500 | 203037156600 | 82100 | 82100 | 82100 | 82000 | 792 |
| 317 | 20230906 | 140400 | 202972149000 | 82100 | 82100 | 82100 | 82000 | 835 |
| 318 | 20230906 | 140300 | 202903609200 | 82100 | 82100 | 82200 | 82000 | 2060 |
| 319 | 20230906 | 140200 | 202734491100 | 82100 | 81900 | 82100 | 81900 | 5775 |
| 320 | 20230906 | 140100 | 202260761300 | 82000 | 82000 | 82000 | 81900 | 3707 |
| 321 | 20230906 | 140000 | 201957129700 | 81900 | 81900 | 82000 | 81900 | 1780 |
| 322 | 20230906 | 135900 | 201811334800 | 81900 | 82000 | 82100 | 81900 | 3049 |
| 323 | 20230906 | 135800 | 201561327400 | 82000 | 82100 | 82100 | 82000 | 696 |
| 324 | 20230906 | 135700 | 201504230000 | 82100 | 82100 | 82100 | 82000 | 3509 |
| 325 | 20230906 | 135600 | 201216435100 | 82100 | 82100 | 82100 | 82000 | 847 |
| 326 | 20230906 | 135500 | 201146921300 | 82100 | 82100 | 82200 | 82000 | 3878 |
| 327 | 20230906 | 135400 | 200828492100 | 82100 | 82200 | 82200 | 82100 | 2477 |
| 328 | 20230906 | 135300 | 200624957800 | 82100 | 82100 | 82200 | 82100 | 925 |
| 329 | 20230906 | 135200 | 200548942300 | 82200 | 82300 | 82300 | 82100 | 2602 |
| 330 | 20230906 | 135100 | 200335082500 | 82200 | 82300 | 82300 | 82200 | 3176 |
| 331 | 20230906 | 135000 | 200073991600 | 82200 | 82200 | 82200 | 82100 | 5198 |
| 332 | 20230906 | 134900 | 199646798900 | 82100 | 82200 | 82200 | 82100 | 680 |
| 333 | 20230906 | 134800 | 199590909500 | 82200 | 82100 | 82200 | 82000 | 5487 |
| 334 | 20230906 | 134700 | 199140260600 | 82000 | 82000 | 82100 | 82000 | 3974 |
| 335 | 20230906 | 134600 | 198814351400 | 82000 | 82000 | 82100 | 82000 | 4164 |
| 336 | 20230906 | 134500 | 198472884700 | 82000 | 82100 | 82100 | 82000 | 5105 |
| 337 | 20230906 | 134400 | 198054247800 | 82100 | 82000 | 82100 | 82000 | 1136 |
| 338 | 20230906 | 134300 | 197961035500 | 82000 | 82100 | 82100 | 82000 | 609 |
| 339 | 20230906 | 134200 | 197911075200 | 82100 | 82100 | 82200 | 82000 | 2189 |
| 340 | 20230906 | 134100 | 197731384900 | 82100 | 82100 | 82200 | 82100 | 4532 |
| 341 | 20230906 | 134000 | 197359282600 | 82100 | 82000 | 82100 | 82000 | 4264 |
| 342 | 20230906 | 133900 | 197009335600 | 82100 | 82100 | 82100 | 82000 | 1398 |
| 343 | 20230906 | 133800 | 196894626000 | 82100 | 82100 | 82100 | 82000 | 1013 |
| 344 | 20230906 | 133700 | 196811520800 | 82100 | 82000 | 82100 | 81900 | 7610 |
| 345 | 20230906 | 133600 | 196187656400 | 82100 | 82100 | 82100 | 82000 | 2313 |
| 346 | 20230906 | 133500 | 195997775700 | 82100 | 82000 | 82100 | 82000 | 1275 |
| 347 | 20230906 | 133400 | 195893100500 | 82000 | 82000 | 82100 | 81900 | 3073 |
| 348 | 20230906 | 133300 | 195641158400 | 81900 | 81800 | 82000 | 81800 | 5210 |
| 349 | 20230906 | 133200 | 195214509500 | 81900 | 81900 | 81900 | 81800 | 3804 |
| 350 | 20230906 | 133100 | 194903239600 | 81900 | 81800 | 81900 | 81700 | 1400 |
| 351 | 20230906 | 133000 | 194788713300 | 81800 | 81800 | 81800 | 81700 | 779 |
| 352 | 20230906 | 132900 | 194725006100 | 81800 | 81800 | 81900 | 81700 | 2857 |
| 353 | 20230906 | 132800 | 194491295100 | 81800 | 81800 | 81900 | 81800 | 1537 |
| 354 | 20230906 | 132700 | 194365540200 | 81800 | 81900 | 81900 | 81800 | 4020 |
| 355 | 20230906 | 132600 | 194036348300 | 82000 | 81900 | 82000 | 81800 | 4764 |
| 356 | 20230906 | 132500 | 193645971700 | 81900 | 81900 | 81900 | 81800 | 820 |
| 357 | 20230906 | 132400 | 193578840900 | 81900 | 82000 | 82000 | 81700 | 4735 |
| 358 | 20230906 | 132300 | 193191231400 | 82000 | 81800 | 82000 | 81700 | 8141 |
| 359 | 20230906 | 132200 | 192524743500 | 81800 | 81700 | 81800 | 81600 | 3355 |
| 360 | 20230906 | 132100 | 192250643400 | 81600 | 81700 | 81700 | 81600 | 836 |
| 361 | 20230906 | 132000 | 192182399700 | 81600 | 81500 | 81700 | 81500 | 6220 |
| 362 | 20230906 | 131900 | 191675083500 | 81600 | 81600 | 81600 | 81500 | 3694 |
| 363 | 20230906 | 131800 | 191373998900 | 81600 | 81600 | 81600 | 81500 | 1823 |
| 364 | 20230906 | 131700 | 191225400600 | 81600 | 81700 | 81700 | 81500 | 6048 |
| 365 | 20230906 | 131600 | 190732075000 | 81700 | 81500 | 81700 | 81400 | 21980 |
| 366 | 20230906 | 131500 | 188941049900 | 81500 | 81600 | 81700 | 81400 | 41712 |
| 367 | 20230906 | 131400 | 185540497100 | 81600 | 81700 | 81700 | 81600 | 2747 |
| 368 | 20230906 | 131300 | 185316326000 | 81700 | 81600 | 81700 | 81600 | 2637 |
| 369 | 20230906 | 131200 | 185101092900 | 81700 | 81600 | 81700 | 81600 | 1813 |
| 370 | 20230906 | 131100 | 184953135500 | 81600 | 81700 | 81700 | 81600 | 2860 |
| 371 | 20230906 | 131000 | 184719679500 | 81700 | 81700 | 81800 | 81600 | 9812 |
| 372 | 20230906 | 130900 | 183918015700 | 81700 | 81700 | 81800 | 81700 | 3576 |
| 373 | 20230906 | 130800 | 183625616300 | 81800 | 81800 | 81800 | 81700 | 1385 |
| 374 | 20230906 | 130700 | 183512416200 | 81800 | 81800 | 81800 | 81700 | 1303 |
| 375 | 20230906 | 130600 | 183405914400 | 81800 | 81700 | 81800 | 81700 | 1131 |
| 376 | 20230906 | 130500 | 183313421200 | 81700 | 81800 | 81900 | 81700 | 1892 |
| 377 | 20230906 | 130400 | 183158668900 | 81800 | 81800 | 81800 | 81700 | 1696 |
| 378 | 20230906 | 130300 | 183019981800 | 81800 | 81900 | 81900 | 81700 | 3887 |
| 379 | 20230906 | 130200 | 182702023400 | 81800 | 81900 | 81900 | 81800 | 1823 |
| 380 | 20230906 | 130100 | 182552777400 | 81900 | 81900 | 81900 | 81800 | 1935 |
| 381 | 20230906 | 130000 | 182394324400 | 81800 | 81900 | 81900 | 81800 | 814 |
| 382 | 20230906 | 125900 | 182327672400 | 81800 | 81800 | 81900 | 81700 | 2105 |
| 383 | 20230906 | 125800 | 182155510500 | 81700 | 81700 | 81800 | 81700 | 2398 |
| 384 | 20230906 | 125700 | 181959453700 | 81700 | 81700 | 81800 | 81700 | 794 |
| 385 | 20230906 | 125600 | 181894574100 | 81800 | 81800 | 81800 | 81700 | 1014 |
| 386 | 20230906 | 125500 | 181811710700 | 81800 | 81800 | 81900 | 81700 | 2270 |
| 387 | 20230906 | 125400 | 181626070700 | 81900 | 81900 | 81900 | 81800 | 4358 |
| 388 | 20230906 | 125300 | 181269538900 | 81900 | 81900 | 81900 | 81800 | 705 |
| 389 | 20230906 | 125200 | 181211836100 | 81900 | 81800 | 81900 | 81800 | 1473 |
| 390 | 20230906 | 125100 | 181091251600 | 81900 | 81800 | 81900 | 81800 | 717 |
| 391 | 20230906 | 125000 | 181032591200 | 81800 | 81900 | 81900 | 81800 | 4309 |
| 392 | 20230906 | 124900 | 180680090300 | 81900 | 81900 | 82000 | 81800 | 3354 |
| 393 | 20230906 | 124800 | 180405476700 | 82000 | 82000 | 82000 | 81900 | 2592 |
| 394 | 20230906 | 124700 | 180193165400 | 82000 | 82000 | 82100 | 81900 | 2099 |
| 395 | 20230906 | 124600 | 180021113700 | 82000 | 82100 | 82100 | 82000 | 3515 |
| 396 | 20230906 | 124500 | 179732878100 | 82000 | 82000 | 82100 | 82000 | 1128 |
| 397 | 20230906 | 124400 | 179640378500 | 82000 | 82000 | 82100 | 81900 | 1456 |
| 398 | 20230906 | 124300 | 179521014800 | 82100 | 82100 | 82100 | 82000 | 5790 |
| 399 | 20230906 | 124200 | 179046151800 | 82100 | 82100 | 82100 | 82000 | 798 |
| 400 | 20230906 | 124100 | 178980646700 | 82000 | 81900 | 82100 | 81900 | 4330 |
| 401 | 20230906 | 124000 | 178625621800 | 81900 | 82000 | 82000 | 81900 | 1072 |
| 402 | 20230906 | 123900 | 178537762100 | 82000 | 82000 | 82000 | 81900 | 949 |
| 403 | 20230906 | 123800 | 178459984700 | 81900 | 81900 | 82000 | 81800 | 6908 |
| 404 | 20230906 | 123700 | 177894240400 | 81800 | 81600 | 81900 | 81600 | 8461 |
| 405 | 20230906 | 123600 | 177202658700 | 81700 | 81700 | 81700 | 81600 | 4704 |
| 406 | 20230906 | 123500 | 176818708500 | 81600 | 81700 | 81800 | 81600 | 8464 |
| 407 | 20230906 | 123400 | 176127213000 | 81800 | 81800 | 81800 | 81700 | 2613 |
| 408 | 20230906 | 123300 | 175913499800 | 81800 | 81800 | 81900 | 81800 | 3671 |
| 409 | 20230906 | 123200 | 175613121500 | 81800 | 81900 | 81900 | 81800 | 2550 |
| 410 | 20230906 | 123100 | 175404495600 | 81900 | 81900 | 81900 | 81800 | 1098 |
| 411 | 20230906 | 123000 | 175314638900 | 81900 | 82000 | 82000 | 81800 | 1475 |
| 412 | 20230906 | 122900 | 175193851900 | 82000 | 81900 | 82000 | 81800 | 3483 |
| 413 | 20230906 | 122800 | 174908610700 | 81800 | 81800 | 81900 | 81800 | 1468 |
| 414 | 20230906 | 122700 | 174788489000 | 81800 | 81800 | 81900 | 81800 | 521 |
| 415 | 20230906 | 122600 | 174745834100 | 81900 | 81900 | 81900 | 81800 | 1047 |
| 416 | 20230906 | 122500 | 174660118700 | 81900 | 82000 | 82000 | 81900 | 3276 |
| 417 | 20230906 | 122400 | 174391759800 | 81900 | 82000 | 82000 | 81800 | 3110 |
| 418 | 20230906 | 122300 | 174137022900 | 81900 | 81900 | 82000 | 81900 | 4617 |
| 419 | 20230906 | 122200 | 173758734300 | 82000 | 82000 | 82000 | 81900 | 840 |
| 420 | 20230906 | 122100 | 173689876400 | 81900 | 82000 | 82000 | 81900 | 1870 |
| 421 | 20230906 | 122000 | 173536630900 | 82000 | 82000 | 82000 | 81900 | 1967 |
| 422 | 20230906 | 121900 | 173375494600 | 82000 | 81900 | 82000 | 81900 | 1393 |
| 423 | 20230906 | 121800 | 173261274100 | 81900 | 81900 | 82000 | 81900 | 1861 |
| 424 | 20230906 | 121700 | 173108809800 | 82000 | 82000 | 82000 | 81900 | 1141 |
| 425 | 20230906 | 121600 | 173015289000 | 82000 | 81900 | 82000 | 81800 | 2274 |
| 426 | 20230906 | 121500 | 172829044900 | 81900 | 81900 | 81900 | 81800 | 1418 |
| 427 | 20230906 | 121400 | 172712996600 | 81900 | 81900 | 81900 | 81800 | 1312 |
| 428 | 20230906 | 121300 | 172605563100 | 81800 | 81900 | 81900 | 81800 | 892 |
| 429 | 20230906 | 121200 | 172532533400 | 81900 | 81800 | 81900 | 81800 | 891 |
| 430 | 20230906 | 121100 | 172459629000 | 81900 | 81900 | 82000 | 81800 | 2363 |
| 431 | 20230906 | 121000 | 172266209700 | 81900 | 81700 | 82000 | 81700 | 7717 |
| 432 | 20230906 | 120900 | 171635081800 | 81700 | 81700 | 81800 | 81600 | 10278 |
| 433 | 20230906 | 120800 | 170795753900 | 81700 | 81900 | 81900 | 81600 | 20921 |
| 434 | 20230906 | 120700 | 169085497900 | 81800 | 81800 | 81900 | 81800 | 1573 |
| 435 | 20230906 | 120600 | 168956721300 | 81800 | 81800 | 81900 | 81800 | 1083 |
| 436 | 20230906 | 120500 | 168868038400 | 81800 | 81900 | 82000 | 81800 | 10548 |
| 437 | 20230906 | 120400 | 168003949600 | 82000 | 82000 | 82000 | 81900 | 1147 |
| 438 | 20230906 | 120300 | 167909897500 | 82000 | 82100 | 82100 | 81900 | 6994 |
| 439 | 20230906 | 120200 | 167336330000 | 82100 | 82100 | 82100 | 82000 | 1600 |
| 440 | 20230906 | 120100 | 167205042600 | 82100 | 82200 | 82200 | 82100 | 4553 |
| 441 | 20230906 | 120000 | 166831063700 | 82200 | 82100 | 82200 | 82100 | 3140 |
| 442 | 20230906 | 115900 | 166573151200 | 82100 | 82100 | 82100 | 82000 | 2381 |
| 443 | 20230906 | 115800 | 166377674900 | 82100 | 82100 | 82100 | 82000 | 909 |
| 444 | 20230906 | 115700 | 166303047200 | 82100 | 82100 | 82100 | 82000 | 712 |
| 445 | 20230906 | 115600 | 166244603400 | 82000 | 82000 | 82100 | 82000 | 2965 |
| 446 | 20230906 | 115500 | 166001398500 | 82100 | 82100 | 82100 | 82000 | 2872 |
| 447 | 20230906 | 115400 | 165765788300 | 82000 | 82000 | 82100 | 82000 | 2950 |
| 448 | 20230906 | 115300 | 165523875300 | 82000 | 82000 | 82100 | 81900 | 4053 |
| 449 | 20230906 | 115200 | 165191564900 | 81900 | 82000 | 82000 | 81900 | 2025 |
| 450 | 20230906 | 115100 | 165025576700 | 82000 | 81900 | 82000 | 81900 | 2430 |
| 451 | 20230906 | 115000 | 164826433300 | 81900 | 82300 | 82400 | 81900 | 12954 |
| 452 | 20230906 | 114900 | 163762939300 | 82400 | 82400 | 82400 | 82300 | 406 |
| 453 | 20230906 | 114800 | 163729494400 | 82400 | 82300 | 82400 | 82300 | 1596 |
| 454 | 20230906 | 114700 | 163597996000 | 82300 | 82300 | 82400 | 82300 | 1598 |
| 455 | 20230906 | 114600 | 163466471300 | 82300 | 82300 | 82400 | 82200 | 2620 |
| 456 | 20230906 | 114500 | 163250840200 | 82300 | 82500 | 82500 | 82300 | 3855 |
| 457 | 20230906 | 114400 | 162933132400 | 82500 | 82500 | 82500 | 82400 | 923 |
| 458 | 20230906 | 114300 | 162856993700 | 82400 | 82400 | 82500 | 82300 | 5579 |
| 459 | 20230906 | 114200 | 162396897000 | 82400 | 82100 | 82500 | 82100 | 6689 |
| 460 | 20230906 | 114100 | 161845866800 | 82100 | 82100 | 82100 | 82000 | 2024 |
| 461 | 20230906 | 114000 | 161679730600 | 82100 | 82100 | 82100 | 82000 | 1268 |
| 462 | 20230906 | 113900 | 161575720600 | 82000 | 82100 | 82100 | 82000 | 1492 |
| 463 | 20230906 | 113800 | 161453365400 | 82000 | 81900 | 82100 | 81900 | 2530 |
| 464 | 20230906 | 113700 | 161245924800 | 82000 | 82100 | 82100 | 81900 | 2251 |
| 465 | 20230906 | 113600 | 161061368000 | 82100 | 82000 | 82100 | 81900 | 5234 |
| 466 | 20230906 | 113500 | 160632157400 | 82000 | 82100 | 82100 | 82000 | 1398 |
| 467 | 20230906 | 113400 | 160517410100 | 82100 | 81900 | 82100 | 81900 | 6771 |
| 468 | 20230906 | 113300 | 159962318900 | 81900 | 82000 | 82000 | 81800 | 12002 |
| 469 | 20230906 | 113200 | 158979313800 | 81900 | 82100 | 82100 | 81900 | 25108 |
| 470 | 20230906 | 113100 | 156920391200 | 82000 | 82300 | 82300 | 82000 | 23127 |
| 471 | 20230906 | 113000 | 155020988000 | 82200 | 82300 | 82300 | 82200 | 1303 |
| 472 | 20230906 | 112900 | 154913800300 | 82300 | 82200 | 82300 | 82200 | 2478 |
| 473 | 20230906 | 112800 | 154709880300 | 82300 | 82300 | 82300 | 82200 | 2432 |
| 474 | 20230906 | 112700 | 154509899400 | 82300 | 82200 | 82300 | 82200 | 1633 |
| 475 | 20230906 | 112600 | 154375608100 | 82300 | 82200 | 82300 | 82200 | 1375 |
| 476 | 20230906 | 112500 | 154262548400 | 82200 | 82300 | 82300 | 82100 | 11543 |
| 477 | 20230906 | 112400 | 153313755700 | 82200 | 82200 | 82300 | 82200 | 3631 |
| 478 | 20230906 | 112300 | 153015194700 | 82300 | 82200 | 82300 | 82200 | 1706 |
| 479 | 20230906 | 112200 | 152874863400 | 82300 | 82300 | 82400 | 82200 | 7048 |
| 480 | 20230906 | 112100 | 152295106300 | 82400 | 82400 | 82400 | 82300 | 1325 |
| 481 | 20230906 | 112000 | 152186013900 | 82400 | 82400 | 82500 | 82300 | 2758 |
| 482 | 20230906 | 111900 | 151958730300 | 82400 | 82500 | 82600 | 82400 | 2576 |
| 483 | 20230906 | 111800 | 151746246800 | 82500 | 82400 | 82500 | 82300 | 3064 |
| 484 | 20230906 | 111700 | 151493682000 | 82500 | 82300 | 82500 | 82200 | 6311 |
| 485 | 20230906 | 111600 | 150974147300 | 82300 | 82200 | 82300 | 82100 | 3655 |
| 486 | 20230906 | 111500 | 150673680600 | 82200 | 82200 | 82300 | 82200 | 3870 |
| 487 | 20230906 | 111400 | 150355533100 | 82300 | 82300 | 82400 | 82200 | 5251 |
| 488 | 20230906 | 111300 | 149923720400 | 82300 | 82400 | 82400 | 82300 | 3601 |
| 489 | 20230906 | 111200 | 149627323500 | 82400 | 82300 | 82400 | 82300 | 4048 |
| 490 | 20230906 | 111100 | 149294136500 | 82300 | 82300 | 82400 | 82300 | 998 |
| 491 | 20230906 | 111000 | 149211953900 | 82300 | 82400 | 82400 | 82200 | 3459 |
| 492 | 20230906 | 110900 | 148927285400 | 82300 | 82200 | 82400 | 82100 | 16656 |
| 493 | 20230906 | 110800 | 147556978700 | 82200 | 82700 | 82700 | 82200 | 17352 |
| 494 | 20230906 | 110700 | 146127388000 | 82700 | 82600 | 82700 | 82500 | 3341 |
| 495 | 20230906 | 110600 | 145851279100 | 82600 | 82500 | 82600 | 82500 | 5375 |
| 496 | 20230906 | 110500 | 145407643400 | 82600 | 82600 | 82600 | 82500 | 4789 |
| 497 | 20230906 | 110400 | 145012198500 | 82600 | 82500 | 82600 | 82400 | 5409 |
| 498 | 20230906 | 110300 | 144565768600 | 82500 | 82500 | 82600 | 82300 | 14591 |
| 499 | 20230906 | 110200 | 143362998600 | 82500 | 82600 | 82600 | 82500 | 5237 |
| 500 | 20230906 | 110100 | 142930672700 | 82600 | 82500 | 82600 | 82500 | 3791 |
| 501 | 20230906 | 110000 | 142617627000 | 82600 | 82400 | 82600 | 82300 | 11768 |
| 502 | 20230906 | 105900 | 141646715900 | 82400 | 82300 | 82500 | 82300 | 11805 |
| 503 | 20230906 | 105800 | 140674164200 | 82300 | 82500 | 82500 | 82300 | 15023 |
| 504 | 20230906 | 105700 | 139437150300 | 82500 | 82700 | 82800 | 82300 | 35130 |
| 505 | 20230906 | 105600 | 136537489300 | 82700 | 82800 | 82800 | 82600 | 13743 |
| 506 | 20230906 | 105500 | 135400906100 | 82700 | 82900 | 82900 | 82700 | 16587 |
| 507 | 20230906 | 105400 | 134027995600 | 82900 | 82900 | 83000 | 82800 | 10513 |
| 508 | 20230906 | 105300 | 133156261200 | 83000 | 82900 | 83000 | 82800 | 6887 |
| 509 | 20230906 | 105200 | 132585073600 | 82900 | 82900 | 82900 | 82800 | 6398 |
| 510 | 20230906 | 105100 | 132055249100 | 82900 | 83100 | 83200 | 82800 | 14344 |
| 511 | 20230906 | 105000 | 130865154100 | 83100 | 83100 | 83200 | 83100 | 3041 |
| 512 | 20230906 | 104900 | 130612408400 | 83100 | 83200 | 83200 | 83100 | 3817 |
| 513 | 20230906 | 104800 | 130294924800 | 83200 | 83100 | 83300 | 83100 | 8265 |
| 514 | 20230906 | 104700 | 129607345100 | 83200 | 83100 | 83500 | 83100 | 12466 |
| 515 | 20230906 | 104600 | 128569116900 | 83100 | 83000 | 83200 | 82900 | 16695 |
| 516 | 20230906 | 104500 | 127183130100 | 83000 | 82900 | 83000 | 82800 | 3787 |
| 517 | 20230906 | 104400 | 126869086200 | 82900 | 82800 | 83100 | 82700 | 20258 |
| 518 | 20230906 | 104300 | 125191174900 | 82800 | 83100 | 83100 | 82800 | 24188 |
| 519 | 20230906 | 104200 | 123184393200 | 83000 | 83100 | 83200 | 83000 | 8105 |
| 520 | 20230906 | 104100 | 122511019200 | 83200 | 83200 | 83200 | 83000 | 13715 |
| 521 | 20230906 | 104000 | 121371313000 | 83100 | 83300 | 83300 | 83100 | 9305 |
| 522 | 20230906 | 103900 | 120597465700 | 83300 | 83200 | 83300 | 83200 | 6409 |
| 523 | 20230906 | 103800 | 120064159100 | 83200 | 83300 | 83300 | 83200 | 5539 |
| 524 | 20230906 | 103700 | 119603223000 | 83200 | 83300 | 83300 | 83200 | 7821 |
| 525 | 20230906 | 103600 | 118952408500 | 83200 | 83100 | 83300 | 83100 | 8824 |
| 526 | 20230906 | 103500 | 118218244300 | 83100 | 83200 | 83300 | 83000 | 21944 |
| 527 | 20230906 | 103400 | 116394286600 | 83200 | 83400 | 83500 | 83200 | 20877 |
| 528 | 20230906 | 103300 | 114655618300 | 83500 | 83600 | 83600 | 83400 | 17664 |
| 529 | 20230906 | 103200 | 113181374600 | 83600 | 83500 | 83700 | 83500 | 9715 |
| 530 | 20230906 | 103100 | 112369797400 | 83600 | 83800 | 83900 | 83500 | 26350 |
| 531 | 20230906 | 103000 | 110165207600 | 83900 | 83800 | 83900 | 83700 | 8620 |
| 532 | 20230906 | 102900 | 109442926800 | 83800 | 83900 | 84000 | 83700 | 29267 |
| 533 | 20230906 | 102800 | 106989930100 | 83900 | 84000 | 84100 | 83900 | 8823 |
| 534 | 20230906 | 102700 | 106249294900 | 84000 | 84100 | 84100 | 84000 | 11632 |
| 535 | 20230906 | 102600 | 105272118700 | 84100 | 84100 | 84100 | 84000 | 2899 |
| 536 | 20230906 | 102500 | 105028542300 | 84100 | 84200 | 84200 | 84000 | 7010 |
| 537 | 20230906 | 102400 | 104438933000 | 84200 | 84100 | 84200 | 84100 | 4228 |
| 538 | 20230906 | 102300 | 104083300300 | 84100 | 84100 | 84300 | 84000 | 7602 |
| 539 | 20230906 | 102200 | 103443830000 | 84000 | 84300 | 84400 | 84000 | 23477 |
| 540 | 20230906 | 102100 | 101467675800 | 84300 | 84400 | 84500 | 84300 | 4007 |
| 541 | 20230906 | 102000 | 101129514800 | 84500 | 84400 | 84500 | 84300 | 5119 |
| 542 | 20230906 | 101900 | 100697584600 | 84400 | 84400 | 84500 | 84400 | 3338 |
| 543 | 20230906 | 101800 | 100415840200 | 84400 | 84300 | 84500 | 84300 | 3556 |
| 544 | 20230906 | 101700 | 100115694300 | 84300 | 84300 | 84400 | 84200 | 4206 |
| 545 | 20230906 | 101600 | 99761143300 | 84300 | 84600 | 84600 | 84200 | 22729 |
| 546 | 20230906 | 101500 | 97843992900 | 84500 | 84600 | 84700 | 84500 | 2694 |
| 547 | 20230906 | 101400 | 97616132400 | 84600 | 84600 | 84700 | 84600 | 3279 |
| 548 | 20230906 | 101300 | 97338624500 | 84600 | 85000 | 85000 | 84400 | 8295 |
| 549 | 20230906 | 101200 | 96636051600 | 84900 | 84700 | 85000 | 84700 | 16920 |
| 550 | 20230906 | 101100 | 95200528900 | 84700 | 84600 | 84900 | 84600 | 7762 |
| 551 | 20230906 | 101000 | 94542792800 | 84600 | 84600 | 84700 | 84500 | 3680 |
| 552 | 20230906 | 100900 | 94231559600 | 84500 | 84700 | 84800 | 84500 | 1635 |
| 553 | 20230906 | 100800 | 94093197200 | 84800 | 84400 | 84800 | 84400 | 3579 |
| 554 | 20230906 | 100700 | 93790495100 | 84400 | 84700 | 84800 | 84400 | 9683 |
| 555 | 20230906 | 100600 | 92971935200 | 84700 | 84800 | 84900 | 84700 | 5484 |
| 556 | 20230906 | 100500 | 92507215400 | 84800 | 85000 | 85000 | 84800 | 6107 |
| 557 | 20230906 | 100400 | 91988949500 | 85000 | 84800 | 85000 | 84600 | 14981 |
| 558 | 20230906 | 100300 | 90718704000 | 84700 | 84700 | 84800 | 84700 | 4704 |
| 559 | 20230906 | 100200 | 90320189100 | 84700 | 84600 | 84700 | 84600 | 2142 |
| 560 | 20230906 | 100100 | 90138839500 | 84700 | 84500 | 84700 | 84400 | 5128 |
| 561 | 20230906 | 100000 | 89705186900 | 84500 | 84500 | 84600 | 84400 | 4060 |
| 562 | 20230906 | 095900 | 89362195700 | 84600 | 84300 | 84600 | 84300 | 5966 |
| 563 | 20230906 | 095800 | 88858362200 | 84300 | 84500 | 84500 | 84300 | 5256 |
| 564 | 20230906 | 095700 | 88415086000 | 84500 | 84700 | 84700 | 84400 | 7503 |
| 565 | 20230906 | 095600 | 87781092000 | 84600 | 84600 | 84700 | 84500 | 8166 |
| 566 | 20230906 | 095500 | 87090125000 | 84600 | 84400 | 84700 | 84300 | 5293 |
| 567 | 20230906 | 095400 | 86642839200 | 84300 | 84400 | 84500 | 84300 | 2400 |
| 568 | 20230906 | 095300 | 86440275900 | 84400 | 84400 | 84500 | 84200 | 6546 |
| 569 | 20230906 | 095200 | 85888427600 | 84400 | 84300 | 84600 | 84300 | 9313 |
| 570 | 20230906 | 095100 | 85102444600 | 84300 | 84200 | 84300 | 84200 | 2772 |
| 571 | 20230906 | 095000 | 84868851200 | 84200 | 84400 | 84400 | 84200 | 4140 |
| 572 | 20230906 | 094900 | 84519917700 | 84400 | 84500 | 84500 | 84200 | 7010 |
| 573 | 20230906 | 094800 | 83928829300 | 84500 | 84300 | 84500 | 84300 | 4903 |
| 574 | 20230906 | 094700 | 83515204200 | 84300 | 84200 | 84400 | 84200 | 6149 |
| 575 | 20230906 | 094600 | 82997282800 | 84300 | 84500 | 84600 | 84200 | 10132 |
| 576 | 20230906 | 094500 | 82142635500 | 84500 | 84600 | 84700 | 84500 | 8768 |
| 577 | 20230906 | 094400 | 81400877800 | 84500 | 84500 | 84600 | 84300 | 9458 |
| 578 | 20230906 | 094300 | 80601640300 | 84400 | 84300 | 84400 | 84100 | 23214 |
| 579 | 20230906 | 094200 | 78646833100 | 84400 | 84500 | 84600 | 84300 | 15159 |
| 580 | 20230906 | 094100 | 77367808400 | 84500 | 84600 | 84700 | 84300 | 16643 |
| 581 | 20230906 | 094000 | 75961589600 | 84700 | 84900 | 85000 | 84600 | 20911 |
| 582 | 20230906 | 093900 | 74189544200 | 84800 | 84800 | 85100 | 84700 | 11356 |
| 583 | 20230906 | 093800 | 73224760100 | 84800 | 85100 | 85200 | 84600 | 19880 |
| 584 | 20230906 | 093700 | 71537192800 | 85100 | 85300 | 85300 | 85000 | 10904 |
| 585 | 20230906 | 093600 | 70608806500 | 85200 | 85200 | 85500 | 85200 | 19288 |
| 586 | 20230906 | 093500 | 68964065900 | 85200 | 85600 | 85700 | 85100 | 19598 |
| 587 | 20230906 | 093400 | 67292012700 | 85700 | 85500 | 85900 | 85500 | 60606 |
| 588 | 20230906 | 093300 | 62095571400 | 85500 | 85400 | 85600 | 85300 | 19921 |
| 589 | 20230906 | 093200 | 60392499100 | 85400 | 85400 | 85500 | 85200 | 14406 |
| 590 | 20230906 | 093100 | 59163002400 | 85400 | 84800 | 85500 | 84800 | 36195 |
| 591 | 20230906 | 093000 | 56077065300 | 84900 | 85000 | 85000 | 84700 | 13720 |
| 592 | 20230906 | 092900 | 54913465600 | 84900 | 84900 | 85000 | 84800 | 9939 |
| 593 | 20230906 | 092800 | 54069247500 | 84900 | 84900 | 85000 | 84800 | 9376 |
| 594 | 20230906 | 092700 | 53273134800 | 84800 | 84800 | 84900 | 84700 | 6132 |
| 595 | 20230906 | 092600 | 52753204300 | 84700 | 85000 | 85000 | 84500 | 18714 |
| 596 | 20230906 | 092500 | 51167602300 | 85000 | 85100 | 85300 | 84900 | 25027 |
| 597 | 20230906 | 092400 | 49037609500 | 85100 | 84900 | 85200 | 84800 | 29265 |
| 598 | 20230906 | 092300 | 46549847500 | 84800 | 84700 | 85000 | 84600 | 14849 |
| 599 | 20230906 | 092200 | 45289861100 | 84700 | 84800 | 84900 | 84600 | 18625 |
| 600 | 20230906 | 092100 | 43711462000 | 84800 | 84900 | 85000 | 84700 | 15700 |
| 601 | 20230906 | 092000 | 42378678000 | 84900 | 84300 | 85000 | 84300 | 34670 |
| 602 | 20230906 | 091900 | 39442285300 | 84300 | 83900 | 84400 | 83900 | 10162 |
| 603 | 20230906 | 091800 | 38586448600 | 83900 | 84200 | 84200 | 83900 | 21254 |
| 604 | 20230906 | 091700 | 36800474600 | 84100 | 84200 | 84300 | 84100 | 11762 |
| 605 | 20230906 | 091600 | 35809617800 | 84200 | 84500 | 84600 | 84000 | 21052 |
| 606 | 20230906 | 091500 | 34035235300 | 84500 | 84700 | 84800 | 84400 | 15990 |
| 607 | 20230906 | 091400 | 32682762900 | 84700 | 84500 | 84700 | 84300 | 21099 |
| 608 | 20230906 | 091300 | 30900185700 | 84500 | 84800 | 84800 | 84300 | 19521 |
| 609 | 20230906 | 091200 | 29250206900 | 84700 | 84300 | 84800 | 84200 | 25398 |
| 610 | 20230906 | 091100 | 27105572900 | 84200 | 83900 | 84300 | 83900 | 11724 |
| 611 | 20230906 | 091000 | 26119946700 | 83900 | 83900 | 84000 | 83800 | 13010 |
| 612 | 20230906 | 090900 | 25028754600 | 83900 | 84100 | 84200 | 83800 | 19879 |
| 613 | 20230906 | 090800 | 23358684400 | 84100 | 83300 | 84200 | 83300 | 19219 |
| 614 | 20230906 | 090700 | 21747582500 | 83300 | 84000 | 84000 | 83300 | 29466 |
| 615 | 20230906 | 090600 | 19285851400 | 84100 | 84400 | 84400 | 83700 | 49313 |
| 616 | 20230906 | 090500 | 15144250900 | 84400 | 84400 | 84600 | 84100 | 23461 |
| 617 | 20230906 | 090400 | 13165127800 | 84400 | 83800 | 84500 | 83800 | 15777 |
| 618 | 20230906 | 090300 | 11839427000 | 83800 | 84100 | 84200 | 83800 | 18437 |
| 619 | 20230906 | 090200 | 10291983500 | 84200 | 84800 | 84800 | 83800 | 33748 |
| 620 | 20230906 | 090100 | 7449811900 | 84700 | 84700 | 85000 | 84300 | 32059 |
| 621 | 20230906 | 090000 | 4733954400 | 84800 | 84300 | 84800 | 84000 | 54476 |