34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230907 | 184200 | 32817910800 | 153900 | 153900 | 153900 | 153900 | 7015 |
| 3 | 20230907 | 184100 | 32817910800 | 153900 | 153900 | 153900 | 153900 | 0 |
| 4 | 20230907 | 184000 | 32817910800 | 153900 | 153900 | 153900 | 153900 | 0 |
| 5 | 20230907 | 183900 | 32817910800 | 153900 | 153900 | 153900 | 153900 | 0 |
| 6 | 20230907 | 183800 | 32817910800 | 153900 | 153900 | 153900 | 153900 | 0 |
| 7 | 20230907 | 183700 | 32817910800 | 153900 | 153900 | 153900 | 153900 | 0 |
| 8 | 20230907 | 183600 | 32817910800 | 153900 | 153900 | 153900 | 153900 | 0 |
| 9 | 20230907 | 183500 | 32817910800 | 153900 | 153900 | 153900 | 153900 | 0 |
| 10 | 20230907 | 183400 | 32817910800 | 153900 | 153900 | 153900 | 153900 | 0 |
| 11 | 20230907 | 183300 | 32817910800 | 153900 | 153900 | 153900 | 153900 | 0 |
| 12 | 20230907 | 183200 | 32817910800 | 153900 | 153900 | 153900 | 153900 | 0 |
| 13 | 20230907 | 183100 | 32817910800 | 153900 | 153900 | 153900 | 153900 | 0 |
| 14 | 20230907 | 183000 | 32817910800 | 153900 | 153900 | 153900 | 153900 | 0 |
| 15 | 20230907 | 182900 | 32817910800 | 153900 | 153900 | 153900 | 153900 | 0 |
| 16 | 20230907 | 182800 | 32817910800 | 153900 | 153900 | 153900 | 153900 | 0 |
| 17 | 20230907 | 182700 | 32817910800 | 153900 | 153900 | 153900 | 153900 | 0 |
| 18 | 20230907 | 182600 | 32817910800 | 153900 | 153900 | 153900 | 153900 | 0 |
| 19 | 20230907 | 182500 | 32817910800 | 153900 | 153900 | 153900 | 153900 | 0 |
| 20 | 20230907 | 182400 | 32817910800 | 153900 | 153900 | 153900 | 153900 | 0 |
| 21 | 20230907 | 182300 | 32817910800 | 153900 | 153900 | 153900 | 153900 | 0 |
| 22 | 20230907 | 182200 | 32817910800 | 153900 | 153900 | 153900 | 153900 | 0 |
| 23 | 20230907 | 182100 | 32817910800 | 153900 | 153900 | 153900 | 153900 | 0 |
| 24 | 20230907 | 182000 | 32817910800 | 153900 | 153900 | 153900 | 153900 | 0 |
| 25 | 20230907 | 181900 | 32817910800 | 153900 | 153900 | 153900 | 153900 | 0 |
| 26 | 20230907 | 181800 | 32817910800 | 153900 | 153900 | 153900 | 153900 | 0 |
| 27 | 20230907 | 181700 | 32817910800 | 153900 | 153900 | 153900 | 153900 | 0 |
| 28 | 20230907 | 181600 | 32817910800 | 153900 | 153900 | 153900 | 153900 | 0 |
| 29 | 20230907 | 181500 | 32817910800 | 153900 | 153900 | 153900 | 153900 | 0 |
| 30 | 20230907 | 181400 | 32817910800 | 153900 | 153900 | 153900 | 153900 | 0 |
| 31 | 20230907 | 181300 | 32817910800 | 153900 | 153900 | 153900 | 153900 | 0 |
| 32 | 20230907 | 181200 | 32817910800 | 153900 | 153900 | 153900 | 153900 | 7015 |
| 33 | 20230907 | 181100 | 32817910800 | 153900 | 153900 | 153900 | 153900 | 0 |
| 34 | 20230907 | 181000 | 32817910800 | 153900 | 153900 | 153900 | 153900 | 0 |
| 35 | 20230907 | 180900 | 32817910800 | 153900 | 153900 | 153900 | 153900 | 0 |
| 36 | 20230907 | 180800 | 32817910800 | 153900 | 153900 | 153900 | 153900 | 0 |
| 37 | 20230907 | 180700 | 32817910800 | 153900 | 153900 | 153900 | 153900 | 0 |
| 38 | 20230907 | 180600 | 32817910800 | 153900 | 153900 | 153900 | 153900 | 0 |
| 39 | 20230907 | 180500 | 32817910800 | 153900 | 153900 | 153900 | 153900 | 0 |
| 40 | 20230907 | 180400 | 32817910800 | 153900 | 153900 | 153900 | 153900 | 0 |
| 41 | 20230907 | 180300 | 32817910800 | 153900 | 153900 | 153900 | 153900 | 0 |
| 42 | 20230907 | 180200 | 32817910800 | 153900 | 153900 | 153900 | 153900 | 0 |
| 43 | 20230907 | 180100 | 32817910800 | 153900 | 153900 | 153900 | 153900 | 0 |
| 44 | 20230907 | 180000 | 32817910800 | 153900 | 153900 | 153900 | 153900 | 0 |
| 45 | 20230907 | 175900 | 32817910800 | 153900 | 153900 | 153900 | 153900 | 0 |
| 46 | 20230907 | 175800 | 32817910800 | 153900 | 153900 | 153900 | 153900 | 0 |
| 47 | 20230907 | 175700 | 32817910800 | 153900 | 153900 | 153900 | 153900 | 0 |
| 48 | 20230907 | 175600 | 32817910800 | 153900 | 153900 | 153900 | 153900 | 0 |
| 49 | 20230907 | 175500 | 32817910800 | 153900 | 153900 | 153900 | 153900 | 0 |
| 50 | 20230907 | 175400 | 32817910800 | 153900 | 153900 | 153900 | 153900 | 0 |
| 51 | 20230907 | 175300 | 32817910800 | 153900 | 153900 | 153900 | 153900 | 0 |
| 52 | 20230907 | 175200 | 32817910800 | 153900 | 153900 | 153900 | 153900 | 0 |
| 53 | 20230907 | 175100 | 32817910800 | 153900 | 153900 | 153900 | 153900 | 0 |
| 54 | 20230907 | 175000 | 32817910800 | 153900 | 153900 | 153900 | 153900 | 0 |
| 55 | 20230907 | 174900 | 32817910800 | 153900 | 153900 | 153900 | 153900 | 0 |
| 56 | 20230907 | 174800 | 32817910800 | 153900 | 153900 | 153900 | 153900 | 0 |
| 57 | 20230907 | 174700 | 32817910800 | 153900 | 153900 | 153900 | 153900 | 0 |
| 58 | 20230907 | 174600 | 32817910800 | 153900 | 153900 | 153900 | 153900 | 0 |
| 59 | 20230907 | 174500 | 32817910800 | 153900 | 153900 | 153900 | 153900 | 0 |
| 60 | 20230907 | 174400 | 32817910800 | 153900 | 153900 | 153900 | 153900 | 0 |
| 61 | 20230907 | 174300 | 32817910800 | 153900 | 153900 | 153900 | 153900 | 0 |
| 62 | 20230907 | 174200 | 32817910800 | 153900 | 153900 | 153900 | 153900 | 7015 |
| 63 | 20230907 | 174100 | 32817910800 | 153900 | 153900 | 153900 | 153900 | 0 |
| 64 | 20230907 | 174000 | 32817910800 | 153900 | 153900 | 153900 | 153900 | 0 |
| 65 | 20230907 | 173900 | 32817910800 | 153900 | 153900 | 153900 | 153900 | 0 |
| 66 | 20230907 | 173800 | 32817910800 | 153900 | 153900 | 153900 | 153900 | 0 |
| 67 | 20230907 | 173700 | 32817910800 | 153900 | 153900 | 153900 | 153900 | 0 |
| 68 | 20230907 | 173600 | 32817910800 | 153900 | 153900 | 153900 | 153900 | 0 |
| 69 | 20230907 | 173500 | 32817910800 | 153900 | 153900 | 153900 | 153900 | 0 |
| 70 | 20230907 | 173400 | 32817910800 | 153900 | 153900 | 153900 | 153900 | 0 |
| 71 | 20230907 | 173300 | 32817910800 | 153900 | 153900 | 153900 | 153900 | 0 |
| 72 | 20230907 | 173200 | 32817910800 | 153900 | 153900 | 153900 | 153900 | 0 |
| 73 | 20230907 | 173100 | 32817910800 | 153900 | 153900 | 153900 | 153900 | 0 |
| 74 | 20230907 | 173000 | 32817910800 | 153900 | 153900 | 153900 | 153900 | 0 |
| 75 | 20230907 | 172900 | 32817910800 | 153900 | 153900 | 153900 | 153900 | 0 |
| 76 | 20230907 | 172800 | 32817910800 | 153900 | 153900 | 153900 | 153900 | 0 |
| 77 | 20230907 | 172700 | 32817910800 | 153900 | 153900 | 153900 | 153900 | 0 |
| 78 | 20230907 | 172600 | 32817910800 | 153900 | 153900 | 153900 | 153900 | 0 |
| 79 | 20230907 | 172500 | 32817910800 | 153900 | 153900 | 153900 | 153900 | 0 |
| 80 | 20230907 | 172400 | 32817910800 | 153900 | 153900 | 153900 | 153900 | 0 |
| 81 | 20230907 | 172300 | 32817910800 | 153900 | 153900 | 153900 | 153900 | 0 |
| 82 | 20230907 | 172200 | 32817910800 | 153900 | 153900 | 153900 | 153900 | 0 |
| 83 | 20230907 | 172100 | 32817910800 | 153900 | 153900 | 153900 | 153900 | 0 |
| 84 | 20230907 | 172000 | 32817910800 | 153900 | 153900 | 153900 | 153900 | 0 |
| 85 | 20230907 | 171900 | 32817910800 | 153900 | 153900 | 153900 | 153900 | 0 |
| 86 | 20230907 | 171800 | 32817910800 | 153900 | 153900 | 153900 | 153900 | 0 |
| 87 | 20230907 | 171700 | 32817910800 | 153900 | 153900 | 153900 | 153900 | 0 |
| 88 | 20230907 | 171600 | 32817910800 | 153900 | 153900 | 153900 | 153900 | 0 |
| 89 | 20230907 | 171500 | 32817910800 | 153900 | 153900 | 153900 | 153900 | 0 |
| 90 | 20230907 | 171400 | 32817910800 | 153900 | 153900 | 153900 | 153900 | 0 |
| 91 | 20230907 | 171300 | 32817910800 | 153900 | 153900 | 153900 | 153900 | 0 |
| 92 | 20230907 | 171200 | 32817910800 | 153900 | 153900 | 153900 | 153900 | 7015 |
| 93 | 20230907 | 171100 | 32817910800 | 153900 | 153900 | 153900 | 153900 | 0 |
| 94 | 20230907 | 171000 | 32817910800 | 153900 | 153900 | 153900 | 153900 | 0 |
| 95 | 20230907 | 170900 | 32817910800 | 153900 | 153900 | 153900 | 153900 | 0 |
| 96 | 20230907 | 170800 | 32817910800 | 153900 | 153900 | 153900 | 153900 | 0 |
| 97 | 20230907 | 170700 | 32817910800 | 153900 | 153900 | 153900 | 153900 | 0 |
| 98 | 20230907 | 170600 | 32817910800 | 153900 | 153900 | 153900 | 153900 | 0 |
| 99 | 20230907 | 170500 | 32817910800 | 153900 | 153900 | 153900 | 153900 | 0 |
| 100 | 20230907 | 170400 | 32817910800 | 153900 | 153900 | 153900 | 153900 | 0 |
| 101 | 20230907 | 170300 | 32817910800 | 153900 | 153900 | 153900 | 153900 | 0 |
| 102 | 20230907 | 170200 | 32817910800 | 153900 | 153900 | 153900 | 153900 | 0 |
| 103 | 20230907 | 170100 | 32817910800 | 153900 | 153900 | 153900 | 153900 | 0 |
| 104 | 20230907 | 170000 | 32817910800 | 153900 | 153900 | 153900 | 153900 | 0 |
| 105 | 20230907 | 165900 | 32817910800 | 153900 | 153900 | 153900 | 153900 | 0 |
| 106 | 20230907 | 165800 | 32817910800 | 153900 | 153900 | 153900 | 153900 | 0 |
| 107 | 20230907 | 165700 | 32817910800 | 153900 | 153900 | 153900 | 153900 | 0 |
| 108 | 20230907 | 165600 | 32817910800 | 153900 | 153900 | 153900 | 153900 | 0 |
| 109 | 20230907 | 165500 | 32817910800 | 153900 | 153900 | 153900 | 153900 | 0 |
| 110 | 20230907 | 165400 | 32817910800 | 153900 | 153900 | 153900 | 153900 | 0 |
| 111 | 20230907 | 165300 | 32817910800 | 153900 | 153900 | 153900 | 153900 | 0 |
| 112 | 20230907 | 165200 | 32817910800 | 153900 | 153900 | 153900 | 153900 | 0 |
| 113 | 20230907 | 165100 | 32817910800 | 153900 | 153900 | 153900 | 153900 | 0 |
| 114 | 20230907 | 165000 | 32817910800 | 153900 | 153900 | 153900 | 153900 | 0 |
| 115 | 20230907 | 164900 | 32817910800 | 153900 | 153900 | 153900 | 153900 | 0 |
| 116 | 20230907 | 164800 | 32817910800 | 153900 | 153900 | 153900 | 153900 | 0 |
| 117 | 20230907 | 164700 | 32817910800 | 153900 | 153900 | 153900 | 153900 | 0 |
| 118 | 20230907 | 164600 | 32817910800 | 153900 | 153900 | 153900 | 153900 | 0 |
| 119 | 20230907 | 164500 | 32817910800 | 153900 | 153900 | 153900 | 153900 | 0 |
| 120 | 20230907 | 164400 | 32817910800 | 153900 | 153900 | 153900 | 153900 | 0 |
| 121 | 20230907 | 164300 | 32817910800 | 153900 | 153900 | 153900 | 153900 | 0 |
| 122 | 20230907 | 164200 | 32817910800 | 153900 | 153900 | 153900 | 153900 | 7015 |
| 123 | 20230907 | 164100 | 32817910800 | 153900 | 153900 | 153900 | 153900 | 0 |
| 124 | 20230907 | 164000 | 32817910800 | 153900 | 153900 | 153900 | 153900 | 0 |
| 125 | 20230907 | 163900 | 32817910800 | 153900 | 153900 | 153900 | 153900 | 0 |
| 126 | 20230907 | 163800 | 32817910800 | 153900 | 153900 | 153900 | 153900 | 0 |
| 127 | 20230907 | 163700 | 32817910800 | 153900 | 153900 | 153900 | 153900 | 0 |
| 128 | 20230907 | 163600 | 32817910800 | 153900 | 153900 | 153900 | 153900 | 0 |
| 129 | 20230907 | 163500 | 32817910800 | 153900 | 153900 | 153900 | 153900 | 0 |
| 130 | 20230907 | 163400 | 32817910800 | 153900 | 153900 | 153900 | 153900 | 0 |
| 131 | 20230907 | 163300 | 32817910800 | 153900 | 153900 | 153900 | 153900 | 0 |
| 132 | 20230907 | 163200 | 32817910800 | 153900 | 153900 | 153900 | 153900 | 0 |
| 133 | 20230907 | 163100 | 32817910800 | 153900 | 153900 | 153900 | 153900 | 0 |
| 134 | 20230907 | 163000 | 32817910800 | 153900 | 153900 | 153900 | 153900 | 0 |
| 135 | 20230907 | 162900 | 32817910800 | 153900 | 153900 | 153900 | 153900 | 0 |
| 136 | 20230907 | 162800 | 32817910800 | 153900 | 153900 | 153900 | 153900 | 0 |
| 137 | 20230907 | 162700 | 32817910800 | 153900 | 153900 | 153900 | 153900 | 0 |
| 138 | 20230907 | 162600 | 32817910800 | 153900 | 153900 | 153900 | 153900 | 0 |
| 139 | 20230907 | 162500 | 32817910800 | 153900 | 153900 | 153900 | 153900 | 0 |
| 140 | 20230907 | 162400 | 32817910800 | 153900 | 153900 | 153900 | 153900 | 0 |
| 141 | 20230907 | 162300 | 32817910800 | 153900 | 153900 | 153900 | 153900 | 0 |
| 142 | 20230907 | 162200 | 32817910800 | 153900 | 153900 | 153900 | 153900 | 0 |
| 143 | 20230907 | 162100 | 32817910800 | 153900 | 153900 | 153900 | 153900 | 0 |
| 144 | 20230907 | 162000 | 32817910800 | 153900 | 153900 | 153900 | 153900 | 0 |
| 145 | 20230907 | 161900 | 32817910800 | 153900 | 153900 | 153900 | 153900 | 0 |
| 146 | 20230907 | 161800 | 32817910800 | 153900 | 153900 | 153900 | 153900 | 0 |
| 147 | 20230907 | 161700 | 32817910800 | 153900 | 153900 | 153900 | 153900 | 0 |
| 148 | 20230907 | 161600 | 32817910800 | 153900 | 153900 | 153900 | 153900 | 0 |
| 149 | 20230907 | 161500 | 32817910800 | 153900 | 153900 | 153900 | 153900 | 0 |
| 150 | 20230907 | 161400 | 32817910800 | 153900 | 153900 | 153900 | 153900 | 0 |
| 151 | 20230907 | 161300 | 32817910800 | 153900 | 153900 | 153900 | 153900 | 0 |
| 152 | 20230907 | 161200 | 32817910800 | 153900 | 153900 | 153900 | 153900 | 7015 |
| 153 | 20230907 | 161100 | 32817910800 | 153900 | 153900 | 153900 | 153900 | 0 |
| 154 | 20230907 | 161000 | 32817910800 | 153900 | 153900 | 153900 | 153900 | 0 |
| 155 | 20230907 | 160900 | 32817910800 | 153900 | 153900 | 153900 | 153900 | 0 |
| 156 | 20230907 | 160800 | 32817910800 | 153900 | 153900 | 153900 | 153900 | 0 |
| 157 | 20230907 | 160700 | 32817910800 | 153900 | 153900 | 153900 | 153900 | 0 |
| 158 | 20230907 | 160600 | 32817910800 | 153900 | 153900 | 153900 | 153900 | 0 |
| 159 | 20230907 | 160500 | 32817910800 | 153900 | 153900 | 153900 | 153900 | 0 |
| 160 | 20230907 | 160400 | 32817910800 | 153900 | 153900 | 153900 | 153900 | 0 |
| 161 | 20230907 | 160300 | 32817910800 | 153900 | 153900 | 153900 | 153900 | 0 |
| 162 | 20230907 | 160200 | 32817910800 | 153900 | 153900 | 153900 | 153900 | 0 |
| 163 | 20230907 | 160100 | 32817910800 | 153900 | 153900 | 153900 | 153900 | 0 |
| 164 | 20230907 | 160000 | 32817910800 | 153900 | 153900 | 153900 | 153900 | 0 |
| 165 | 20230907 | 155900 | 32817910800 | 153900 | 153900 | 153900 | 153900 | 0 |
| 166 | 20230907 | 155800 | 32817910800 | 153900 | 153900 | 153900 | 153900 | 0 |
| 167 | 20230907 | 155700 | 32817910800 | 153900 | 153900 | 153900 | 153900 | 0 |
| 168 | 20230907 | 155600 | 32817910800 | 153900 | 153900 | 153900 | 153900 | 0 |
| 169 | 20230907 | 155500 | 32817910800 | 153900 | 153900 | 153900 | 153900 | 0 |
| 170 | 20230907 | 155400 | 32817910800 | 153900 | 153900 | 153900 | 153900 | 0 |
| 171 | 20230907 | 155300 | 32817910800 | 153900 | 153900 | 153900 | 153900 | 0 |
| 172 | 20230907 | 155200 | 32817910800 | 153900 | 153900 | 153900 | 153900 | 0 |
| 173 | 20230907 | 155100 | 32817910800 | 153900 | 153900 | 153900 | 153900 | 0 |
| 174 | 20230907 | 155000 | 32817910800 | 153900 | 153900 | 153900 | 153900 | 0 |
| 175 | 20230907 | 154900 | 32817910800 | 153900 | 153900 | 153900 | 153900 | 0 |
| 176 | 20230907 | 154800 | 32817910800 | 153900 | 153900 | 153900 | 153900 | 0 |
| 177 | 20230907 | 154700 | 32817910800 | 153900 | 153900 | 153900 | 153900 | 0 |
| 178 | 20230907 | 154600 | 32817910800 | 153900 | 153900 | 153900 | 153900 | 0 |
| 179 | 20230907 | 154500 | 32817910800 | 153900 | 153900 | 153900 | 153900 | 0 |
| 180 | 20230907 | 154400 | 32817910800 | 153900 | 153900 | 153900 | 153900 | 0 |
| 181 | 20230907 | 154300 | 32817910800 | 153900 | 153900 | 153900 | 153900 | 0 |
| 182 | 20230907 | 154200 | 32817910800 | 153900 | 153900 | 153900 | 153900 | 7015 |
| 183 | 20230907 | 154100 | 32817910800 | 153900 | 153900 | 153900 | 153900 | 0 |
| 184 | 20230907 | 154000 | 32817910800 | 153900 | 153900 | 153900 | 153900 | 0 |
| 185 | 20230907 | 153900 | 32817910800 | 153900 | 153900 | 153900 | 153900 | 0 |
| 186 | 20230907 | 153800 | 32817910800 | 153900 | 153900 | 153900 | 153900 | 0 |
| 187 | 20230907 | 153700 | 32817910800 | 153900 | 153900 | 153900 | 153900 | 0 |
| 188 | 20230907 | 153600 | 32817910800 | 153900 | 153900 | 153900 | 153900 | 0 |
| 189 | 20230907 | 153500 | 32817910800 | 153900 | 153900 | 153900 | 153900 | 0 |
| 190 | 20230907 | 153400 | 32817910800 | 153900 | 153900 | 153900 | 153900 | 0 |
| 191 | 20230907 | 153300 | 32817910800 | 153900 | 153900 | 153900 | 153900 | 0 |
| 192 | 20230907 | 153200 | 32817910800 | 153900 | 153900 | 153900 | 153900 | 0 |
| 193 | 20230907 | 153100 | 32817910800 | 153900 | 153900 | 153900 | 153900 | 0 |
| 194 | 20230907 | 153000 | 32817910800 | 153900 | 153900 | 153900 | 153900 | 7015 |
| 195 | 20230907 | 152900 | 31738302300 | 153700 | 153700 | 153700 | 153700 | 0 |
| 196 | 20230907 | 152800 | 31738302300 | 153700 | 153700 | 153700 | 153700 | 0 |
| 197 | 20230907 | 152700 | 31738302300 | 153700 | 153700 | 153700 | 153700 | 0 |
| 198 | 20230907 | 152600 | 31738302300 | 153700 | 153700 | 153700 | 153700 | 0 |
| 199 | 20230907 | 152500 | 31738302300 | 153700 | 153700 | 153700 | 153700 | 0 |
| 200 | 20230907 | 152400 | 31738302300 | 153700 | 153700 | 153700 | 153700 | 0 |
| 201 | 20230907 | 152300 | 31738302300 | 153700 | 153700 | 153700 | 153700 | 0 |
| 202 | 20230907 | 152200 | 31738302300 | 153700 | 153700 | 153700 | 153700 | 0 |
| 203 | 20230907 | 152100 | 31738302300 | 153700 | 153700 | 153700 | 153700 | 0 |
| 204 | 20230907 | 152000 | 31738302300 | 153700 | 153700 | 153700 | 153700 | 0 |
| 205 | 20230907 | 151900 | 31738302300 | 153700 | 153400 | 153700 | 153400 | 696 |
| 206 | 20230907 | 151800 | 31631467100 | 153500 | 153500 | 153500 | 153400 | 478 |
| 207 | 20230907 | 151700 | 31558124900 | 153500 | 153400 | 153500 | 153400 | 230 |
| 208 | 20230907 | 151600 | 31522831000 | 153400 | 153400 | 153400 | 153300 | 596 |
| 209 | 20230907 | 151500 | 31431440100 | 153300 | 153200 | 153400 | 153200 | 901 |
| 210 | 20230907 | 151400 | 31293274800 | 153200 | 153400 | 153400 | 153200 | 1249 |
| 211 | 20230907 | 151300 | 31101860700 | 153400 | 153300 | 153400 | 153200 | 712 |
| 212 | 20230907 | 151200 | 30992711200 | 153200 | 153400 | 153400 | 153200 | 1711 |
| 213 | 20230907 | 151100 | 30730525000 | 153300 | 153300 | 153400 | 153200 | 1379 |
| 214 | 20230907 | 151000 | 30519156900 | 153300 | 153300 | 153400 | 153300 | 336 |
| 215 | 20230907 | 150900 | 30467634900 | 153400 | 153300 | 153500 | 153300 | 672 |
| 216 | 20230907 | 150800 | 30364547500 | 153300 | 153400 | 153400 | 153300 | 2026 |
| 217 | 20230907 | 150700 | 30053928200 | 153400 | 153400 | 153400 | 153300 | 407 |
| 218 | 20230907 | 150600 | 29991507800 | 153400 | 153400 | 153500 | 153300 | 465 |
| 219 | 20230907 | 150500 | 29920198000 | 153400 | 153500 | 153500 | 153300 | 691 |
| 220 | 20230907 | 150400 | 29814183300 | 153500 | 153500 | 153500 | 153400 | 509 |
| 221 | 20230907 | 150300 | 29736059000 | 153500 | 153500 | 153500 | 153400 | 536 |
| 222 | 20230907 | 150200 | 29653799800 | 153500 | 153600 | 153600 | 153500 | 381 |
| 223 | 20230907 | 150100 | 29595309400 | 153600 | 153400 | 153600 | 153400 | 347 |
| 224 | 20230907 | 150000 | 29542061000 | 153500 | 153600 | 153700 | 153500 | 1927 |
| 225 | 20230907 | 145900 | 29246167100 | 153700 | 153600 | 153700 | 153600 | 465 |
| 226 | 20230907 | 145800 | 29174704100 | 153600 | 153600 | 153700 | 153600 | 276 |
| 227 | 20230907 | 145700 | 29132306500 | 153700 | 153700 | 153800 | 153700 | 322 |
| 228 | 20230907 | 145600 | 29082800700 | 153600 | 153600 | 153800 | 153600 | 131 |
| 229 | 20230907 | 145500 | 29062668200 | 153600 | 153900 | 153900 | 153600 | 1768 |
| 230 | 20230907 | 145400 | 28790747000 | 154000 | 154000 | 154000 | 153900 | 222 |
| 231 | 20230907 | 145300 | 28756579400 | 154000 | 153800 | 154000 | 153800 | 234 |
| 232 | 20230907 | 145200 | 28720567700 | 153800 | 153800 | 153900 | 153800 | 753 |
| 233 | 20230907 | 145100 | 28604745000 | 153800 | 153800 | 153900 | 153800 | 52 |
| 234 | 20230907 | 145000 | 28596746700 | 153800 | 153900 | 153900 | 153800 | 67 |
| 235 | 20230907 | 144900 | 28586439100 | 153900 | 154100 | 154100 | 153800 | 582 |
| 236 | 20230907 | 144800 | 28496856900 | 154000 | 154000 | 154000 | 154000 | 139 |
| 237 | 20230907 | 144700 | 28475450900 | 154000 | 154000 | 154000 | 153900 | 247 |
| 238 | 20230907 | 144600 | 28437416000 | 153900 | 154000 | 154100 | 153900 | 237 |
| 239 | 20230907 | 144500 | 28400917600 | 154000 | 154300 | 154300 | 154000 | 674 |
| 240 | 20230907 | 144400 | 28297041900 | 154400 | 154300 | 154500 | 154300 | 181 |
| 241 | 20230907 | 144300 | 28269091700 | 154400 | 154300 | 154400 | 154100 | 754 |
| 242 | 20230907 | 144200 | 28152718700 | 154500 | 154500 | 154500 | 154300 | 719 |
| 243 | 20230907 | 144100 | 28041672700 | 154500 | 153900 | 154500 | 153900 | 511 |
| 244 | 20230907 | 144000 | 27962860700 | 153900 | 153900 | 153900 | 153800 | 1293 |
| 245 | 20230907 | 143900 | 27763899000 | 153800 | 153800 | 153900 | 153800 | 150 |
| 246 | 20230907 | 143800 | 27740824500 | 153800 | 153700 | 153800 | 153700 | 475 |
| 247 | 20230907 | 143700 | 27667793300 | 153600 | 153700 | 153700 | 153600 | 161 |
| 248 | 20230907 | 143600 | 27643059800 | 153700 | 153600 | 153700 | 153600 | 201 |
| 249 | 20230907 | 143500 | 27612173400 | 153700 | 153800 | 153800 | 153600 | 483 |
| 250 | 20230907 | 143400 | 27537933000 | 153800 | 153700 | 153800 | 153700 | 216 |
| 251 | 20230907 | 143300 | 27504729100 | 153700 | 153800 | 153800 | 153700 | 154 |
| 252 | 20230907 | 143200 | 27481052500 | 153800 | 153800 | 153800 | 153700 | 235 |
| 253 | 20230907 | 143100 | 27444917200 | 153800 | 153700 | 153900 | 153700 | 118 |
| 254 | 20230907 | 143000 | 27426770600 | 153700 | 153800 | 153900 | 153700 | 690 |
| 255 | 20230907 | 142900 | 27320611200 | 153800 | 153900 | 153900 | 153800 | 218 |
| 256 | 20230907 | 142800 | 27287082600 | 153800 | 153600 | 153900 | 153600 | 1132 |
| 257 | 20230907 | 142700 | 27113026800 | 153600 | 153800 | 153800 | 153600 | 774 |
| 258 | 20230907 | 142600 | 26994070100 | 153700 | 153800 | 153900 | 153700 | 539 |
| 259 | 20230907 | 142500 | 26911192000 | 153900 | 153900 | 153900 | 153800 | 205 |
| 260 | 20230907 | 142400 | 26879645900 | 154000 | 154000 | 154100 | 153900 | 735 |
| 261 | 20230907 | 142300 | 26766456200 | 154000 | 154000 | 154100 | 154000 | 216 |
| 262 | 20230907 | 142200 | 26733191200 | 154100 | 154300 | 154300 | 154100 | 451 |
| 263 | 20230907 | 142100 | 26663651400 | 154400 | 154300 | 154400 | 154300 | 290 |
| 264 | 20230907 | 142000 | 26618902500 | 154400 | 154300 | 154400 | 154200 | 349 |
| 265 | 20230907 | 141900 | 26565047700 | 154300 | 154200 | 154300 | 154200 | 118 |
| 266 | 20230907 | 141800 | 26546844100 | 154200 | 154200 | 154300 | 154200 | 225 |
| 267 | 20230907 | 141700 | 26512147400 | 154200 | 154300 | 154300 | 154200 | 125 |
| 268 | 20230907 | 141600 | 26492867600 | 154300 | 154300 | 154300 | 154200 | 112 |
| 269 | 20230907 | 141500 | 26475595600 | 154200 | 154200 | 154300 | 154200 | 79 |
| 270 | 20230907 | 141400 | 26463410800 | 154200 | 154300 | 154400 | 154200 | 61 |
| 271 | 20230907 | 141300 | 26454000000 | 154300 | 154300 | 154400 | 154300 | 224 |
| 272 | 20230907 | 141200 | 26419435600 | 154300 | 154200 | 154400 | 154200 | 94 |
| 273 | 20230907 | 141100 | 26404933200 | 154300 | 154200 | 154400 | 154200 | 134 |
| 274 | 20230907 | 141000 | 26384254400 | 154100 | 154200 | 154200 | 154100 | 218 |
| 275 | 20230907 | 140900 | 26350660400 | 154100 | 154400 | 154500 | 154100 | 310 |
| 276 | 20230907 | 140800 | 26302810600 | 154300 | 154100 | 154300 | 153900 | 224 |
| 277 | 20230907 | 140700 | 26268302900 | 153900 | 154400 | 154500 | 153900 | 884 |
| 278 | 20230907 | 140600 | 26131842800 | 154400 | 153900 | 154400 | 153900 | 686 |
| 279 | 20230907 | 140500 | 26026123200 | 153900 | 154000 | 154000 | 153900 | 101 |
| 280 | 20230907 | 140400 | 26010576500 | 154000 | 154000 | 154100 | 154000 | 310 |
| 281 | 20230907 | 140300 | 25962828600 | 154000 | 153900 | 154100 | 153900 | 403 |
| 282 | 20230907 | 140200 | 25900763800 | 154000 | 153600 | 154000 | 153600 | 393 |
| 283 | 20230907 | 140100 | 25840343900 | 153600 | 153600 | 153700 | 153500 | 1301 |
| 284 | 20230907 | 140000 | 25640584000 | 153600 | 154000 | 154000 | 153500 | 2531 |
| 285 | 20230907 | 135900 | 25251404600 | 154000 | 154100 | 154200 | 153900 | 727 |
| 286 | 20230907 | 135800 | 25139428700 | 154000 | 154100 | 154200 | 154000 | 112 |
| 287 | 20230907 | 135700 | 25122169700 | 154000 | 154100 | 154200 | 154000 | 334 |
| 288 | 20230907 | 135600 | 25070697800 | 154100 | 154200 | 154200 | 154000 | 390 |
| 289 | 20230907 | 135500 | 25010625200 | 154200 | 154100 | 154200 | 154000 | 1046 |
| 290 | 20230907 | 135400 | 24849459600 | 154200 | 154200 | 154200 | 154100 | 73 |
| 291 | 20230907 | 135300 | 24838206300 | 154100 | 154000 | 154200 | 154000 | 210 |
| 292 | 20230907 | 135200 | 24805846400 | 154000 | 154000 | 154100 | 154000 | 169 |
| 293 | 20230907 | 135100 | 24779815300 | 154000 | 154100 | 154100 | 153900 | 275 |
| 294 | 20230907 | 135000 | 24737466600 | 154100 | 154200 | 154300 | 154000 | 309 |
| 295 | 20230907 | 134900 | 24689850300 | 154300 | 153900 | 154300 | 153800 | 247 |
| 296 | 20230907 | 134800 | 24651829100 | 153800 | 154300 | 154300 | 153800 | 644 |
| 297 | 20230907 | 134700 | 24552694800 | 154300 | 154000 | 154300 | 154000 | 228 |
| 298 | 20230907 | 134600 | 24517536400 | 154000 | 154000 | 154000 | 153900 | 558 |
| 299 | 20230907 | 134500 | 24431647000 | 154000 | 154300 | 154400 | 154000 | 417 |
| 300 | 20230907 | 134400 | 24367338000 | 154300 | 154000 | 154400 | 154000 | 178 |
| 301 | 20230907 | 134300 | 24339885300 | 153900 | 154000 | 154000 | 153900 | 186 |
| 302 | 20230907 | 134200 | 24311244700 | 154000 | 153900 | 154000 | 153800 | 526 |
| 303 | 20230907 | 134100 | 24230290000 | 153900 | 153900 | 154000 | 153800 | 612 |
| 304 | 20230907 | 134000 | 24136124500 | 154000 | 153700 | 154000 | 153700 | 1044 |
| 305 | 20230907 | 133900 | 23975517100 | 153700 | 153800 | 153800 | 153700 | 303 |
| 306 | 20230907 | 133800 | 23928943800 | 153700 | 153800 | 153800 | 153700 | 217 |
| 307 | 20230907 | 133700 | 23895582400 | 153800 | 153600 | 153800 | 153600 | 130 |
| 308 | 20230907 | 133600 | 23875598800 | 153700 | 153900 | 153900 | 153600 | 515 |
| 309 | 20230907 | 133500 | 23796430600 | 153900 | 153900 | 153900 | 153800 | 381 |
| 310 | 20230907 | 133400 | 23737825300 | 153800 | 153800 | 153900 | 153800 | 198 |
| 311 | 20230907 | 133300 | 23707369300 | 153800 | 153700 | 153900 | 153600 | 404 |
| 312 | 20230907 | 133200 | 23645261000 | 153800 | 153500 | 153800 | 153100 | 469 |
| 313 | 20230907 | 133100 | 23573303100 | 153400 | 153600 | 154000 | 153300 | 320 |
| 314 | 20230907 | 133000 | 23524176900 | 153600 | 153200 | 153600 | 153100 | 1839 |
| 315 | 20230907 | 132900 | 23242262000 | 153200 | 153400 | 153500 | 153200 | 609 |
| 316 | 20230907 | 132800 | 23148884900 | 153500 | 153500 | 153600 | 153400 | 342 |
| 317 | 20230907 | 132700 | 23096390300 | 153600 | 153900 | 154100 | 153500 | 726 |
| 318 | 20230907 | 132600 | 22984846500 | 153700 | 153800 | 153800 | 153500 | 1840 |
| 319 | 20230907 | 132500 | 22702265700 | 153900 | 154100 | 154200 | 153800 | 572 |
| 320 | 20230907 | 132400 | 22614204600 | 154200 | 154400 | 154400 | 154100 | 468 |
| 321 | 20230907 | 132300 | 22542050000 | 154400 | 154300 | 154500 | 154300 | 411 |
| 322 | 20230907 | 132200 | 22478626400 | 154200 | 154200 | 154300 | 154100 | 276 |
| 323 | 20230907 | 132100 | 22436057400 | 154100 | 154100 | 154300 | 154000 | 122 |
| 324 | 20230907 | 132000 | 22417249800 | 154100 | 154100 | 154200 | 154100 | 763 |
| 325 | 20230907 | 131900 | 22299658100 | 154100 | 154200 | 154200 | 154100 | 265 |
| 326 | 20230907 | 131800 | 22258811900 | 154100 | 154200 | 154300 | 154100 | 164 |
| 327 | 20230907 | 131700 | 22233522400 | 154200 | 154300 | 154400 | 154200 | 142 |
| 328 | 20230907 | 131600 | 22211619000 | 154300 | 154600 | 154700 | 154300 | 546 |
| 329 | 20230907 | 131500 | 22127207400 | 154600 | 153800 | 154700 | 153800 | 744 |
| 330 | 20230907 | 131400 | 22012536900 | 153700 | 153800 | 153900 | 153500 | 1112 |
| 331 | 20230907 | 131300 | 21841616300 | 153800 | 154600 | 154600 | 153800 | 3206 |
| 332 | 20230907 | 131200 | 21347609300 | 154500 | 154500 | 154600 | 154400 | 330 |
| 333 | 20230907 | 131100 | 21296638300 | 154400 | 154500 | 154500 | 154400 | 342 |
| 334 | 20230907 | 131000 | 21243810700 | 154500 | 154600 | 154600 | 154400 | 182 |
| 335 | 20230907 | 130900 | 21215692500 | 154600 | 154500 | 154600 | 154400 | 118 |
| 336 | 20230907 | 130800 | 21197457300 | 154500 | 154200 | 154700 | 154200 | 601 |
| 337 | 20230907 | 130700 | 21104701200 | 154200 | 154200 | 154200 | 154100 | 418 |
| 338 | 20230907 | 130600 | 21040254100 | 154200 | 154600 | 154700 | 154100 | 2376 |
| 339 | 20230907 | 130500 | 20673413100 | 154700 | 154700 | 154800 | 154600 | 827 |
| 340 | 20230907 | 130400 | 20545547500 | 154700 | 154800 | 154900 | 154700 | 681 |
| 341 | 20230907 | 130300 | 20440178700 | 154800 | 154800 | 154800 | 154700 | 208 |
| 342 | 20230907 | 130200 | 20407987800 | 154800 | 154800 | 154800 | 154700 | 95 |
| 343 | 20230907 | 130100 | 20393287100 | 154800 | 154900 | 154900 | 154700 | 175 |
| 344 | 20230907 | 130000 | 20366191200 | 154700 | 154800 | 154900 | 154700 | 384 |
| 345 | 20230907 | 125900 | 20306738700 | 154800 | 154700 | 154800 | 154600 | 234 |
| 346 | 20230907 | 125800 | 20270530800 | 154600 | 154600 | 154700 | 154600 | 43 |
| 347 | 20230907 | 125700 | 20263881000 | 154600 | 154900 | 154900 | 154600 | 1343 |
| 348 | 20230907 | 125600 | 20056112400 | 155000 | 154900 | 155000 | 154800 | 87 |
| 349 | 20230907 | 125500 | 20042637400 | 154900 | 155500 | 155500 | 154800 | 2614 |
| 350 | 20230907 | 125400 | 19637541200 | 155500 | 155600 | 155600 | 155400 | 199 |
| 351 | 20230907 | 125300 | 19606605800 | 155600 | 155600 | 155800 | 155600 | 291 |
| 352 | 20230907 | 125200 | 19561318000 | 155700 | 155500 | 155700 | 155500 | 88 |
| 353 | 20230907 | 125100 | 19547621600 | 155500 | 155500 | 155500 | 155400 | 173 |
| 354 | 20230907 | 125000 | 19520728800 | 155500 | 155600 | 155600 | 155400 | 53 |
| 355 | 20230907 | 124900 | 19512489300 | 155500 | 155300 | 155500 | 155300 | 141 |
| 356 | 20230907 | 124800 | 19490571800 | 155300 | 155500 | 155500 | 155300 | 192 |
| 357 | 20230907 | 124700 | 19460726500 | 155600 | 155400 | 155600 | 155400 | 52 |
| 358 | 20230907 | 124600 | 19452641000 | 155500 | 155500 | 155500 | 155400 | 63 |
| 359 | 20230907 | 124500 | 19442846900 | 155500 | 155400 | 155500 | 155400 | 14 |
| 360 | 20230907 | 124400 | 19440670100 | 155400 | 155600 | 155600 | 155400 | 82 |
| 361 | 20230907 | 124300 | 19427925000 | 155500 | 155200 | 155500 | 155200 | 104 |
| 362 | 20230907 | 124200 | 19411773300 | 155300 | 155100 | 155300 | 155100 | 323 |
| 363 | 20230907 | 124100 | 19361657800 | 155100 | 155200 | 155200 | 155000 | 536 |
| 364 | 20230907 | 124000 | 19278565500 | 155100 | 155100 | 155200 | 155000 | 179 |
| 365 | 20230907 | 123900 | 19250804100 | 155000 | 155000 | 155000 | 154900 | 264 |
| 366 | 20230907 | 123800 | 19209891200 | 154900 | 154900 | 155000 | 154900 | 431 |
| 367 | 20230907 | 123700 | 19143115000 | 154900 | 155000 | 155000 | 154900 | 116 |
| 368 | 20230907 | 123600 | 19125145800 | 155000 | 155100 | 155100 | 154900 | 1063 |
| 369 | 20230907 | 123500 | 18960440400 | 155000 | 155100 | 155200 | 155000 | 973 |
| 370 | 20230907 | 123400 | 18809531800 | 155200 | 155100 | 155200 | 155100 | 64 |
| 371 | 20230907 | 123300 | 18799604500 | 155100 | 155200 | 155200 | 155000 | 614 |
| 372 | 20230907 | 123200 | 18704421000 | 155200 | 155300 | 155300 | 155100 | 351 |
| 373 | 20230907 | 123100 | 18649951100 | 155200 | 155300 | 155300 | 155000 | 674 |
| 374 | 20230907 | 123000 | 18545436400 | 155000 | 155500 | 155500 | 155000 | 4411 |
| 375 | 20230907 | 122900 | 17861301400 | 155400 | 155400 | 155500 | 155300 | 137 |
| 376 | 20230907 | 122800 | 17840014200 | 155400 | 155400 | 155500 | 155300 | 213 |
| 377 | 20230907 | 122700 | 17806909300 | 155400 | 155500 | 155500 | 155400 | 146 |
| 378 | 20230907 | 122600 | 17784220800 | 155500 | 155800 | 155800 | 155400 | 497 |
| 379 | 20230907 | 122500 | 17706905200 | 155700 | 155800 | 155900 | 155700 | 247 |
| 380 | 20230907 | 122400 | 17668430700 | 155900 | 155900 | 155900 | 155700 | 132 |
| 381 | 20230907 | 122300 | 17647864800 | 155900 | 155800 | 155900 | 155800 | 83 |
| 382 | 20230907 | 122200 | 17634931900 | 155800 | 155900 | 155900 | 155800 | 120 |
| 383 | 20230907 | 122100 | 17616233200 | 155800 | 155800 | 155800 | 155700 | 137 |
| 384 | 20230907 | 122000 | 17594891400 | 155800 | 155700 | 155800 | 155600 | 163 |
| 385 | 20230907 | 121900 | 17569509800 | 155700 | 155600 | 155800 | 155600 | 38 |
| 386 | 20230907 | 121800 | 17563593300 | 155900 | 155400 | 155900 | 155400 | 291 |
| 387 | 20230907 | 121700 | 17518280500 | 155600 | 155600 | 155700 | 155400 | 280 |
| 388 | 20230907 | 121600 | 17474726400 | 155700 | 155700 | 155700 | 155600 | 71 |
| 389 | 20230907 | 121500 | 17463675400 | 155700 | 155700 | 155700 | 155600 | 347 |
| 390 | 20230907 | 121400 | 17409679700 | 155600 | 155700 | 155700 | 155600 | 28 |
| 391 | 20230907 | 121300 | 17405321400 | 155600 | 155600 | 155700 | 155500 | 105 |
| 392 | 20230907 | 121200 | 17388986300 | 155500 | 155700 | 155700 | 155500 | 16 |
| 393 | 20230907 | 121100 | 17386495900 | 155700 | 155600 | 155800 | 155500 | 346 |
| 394 | 20230907 | 121000 | 17332645100 | 155600 | 155200 | 155600 | 155200 | 551 |
| 395 | 20230907 | 120900 | 17247052900 | 155200 | 155400 | 155400 | 155100 | 546 |
| 396 | 20230907 | 120800 | 17162264400 | 155400 | 155600 | 155600 | 155400 | 93 |
| 397 | 20230907 | 120700 | 17147802800 | 155500 | 155500 | 155600 | 155400 | 1525 |
| 398 | 20230907 | 120600 | 16910666400 | 155500 | 155800 | 155800 | 155500 | 972 |
| 399 | 20230907 | 120500 | 16759382100 | 155800 | 155800 | 155800 | 155700 | 123 |
| 400 | 20230907 | 120400 | 16740223600 | 155800 | 155700 | 155800 | 155600 | 177 |
| 401 | 20230907 | 120300 | 16712666700 | 155600 | 155600 | 155600 | 155500 | 124 |
| 402 | 20230907 | 120200 | 16693373500 | 155600 | 155600 | 155600 | 155500 | 171 |
| 403 | 20230907 | 120100 | 16666766200 | 155500 | 155600 | 155700 | 155500 | 434 |
| 404 | 20230907 | 120000 | 16599246300 | 155600 | 155700 | 155700 | 155600 | 47 |
| 405 | 20230907 | 115900 | 16591929800 | 155700 | 155700 | 155700 | 155600 | 77 |
| 406 | 20230907 | 115800 | 16579943600 | 155700 | 155700 | 155700 | 155600 | 63 |
| 407 | 20230907 | 115700 | 16570138900 | 155700 | 155600 | 156100 | 155600 | 350 |
| 408 | 20230907 | 115600 | 16515633900 | 155700 | 155600 | 155700 | 155500 | 96 |
| 409 | 20230907 | 115500 | 16500693000 | 155700 | 156000 | 156000 | 155500 | 795 |
| 410 | 20230907 | 115400 | 16376942900 | 156100 | 156200 | 156200 | 155900 | 2748 |
| 411 | 20230907 | 115300 | 15948237200 | 156200 | 156200 | 156200 | 156100 | 125 |
| 412 | 20230907 | 115200 | 15928713900 | 156200 | 156100 | 156200 | 156100 | 81 |
| 413 | 20230907 | 115100 | 15916065600 | 156100 | 156200 | 156200 | 156100 | 97 |
| 414 | 20230907 | 115000 | 15900914600 | 156200 | 156200 | 156200 | 156100 | 103 |
| 415 | 20230907 | 114900 | 15884831700 | 156200 | 156300 | 156400 | 156100 | 509 |
| 416 | 20230907 | 114800 | 15805331900 | 156300 | 156500 | 156500 | 156300 | 99 |
| 417 | 20230907 | 114700 | 15789845000 | 156500 | 156400 | 156500 | 156300 | 36 |
| 418 | 20230907 | 114600 | 15784216700 | 156400 | 156500 | 156500 | 156200 | 37 |
| 419 | 20230907 | 114500 | 15778431900 | 156500 | 156200 | 156600 | 156100 | 160 |
| 420 | 20230907 | 114400 | 15753432400 | 156100 | 156200 | 156300 | 156100 | 1566 |
| 421 | 20230907 | 114300 | 15508903200 | 156200 | 156300 | 156300 | 156200 | 65 |
| 422 | 20230907 | 114200 | 15498748000 | 156300 | 156800 | 156800 | 156200 | 1704 |
| 423 | 20230907 | 114100 | 15232061000 | 156800 | 156900 | 156900 | 156800 | 165 |
| 424 | 20230907 | 114000 | 15206182900 | 156900 | 157000 | 157000 | 156700 | 327 |
| 425 | 20230907 | 113900 | 15154880800 | 156900 | 157000 | 157100 | 156900 | 202 |
| 426 | 20230907 | 113800 | 15123171400 | 157000 | 156900 | 157000 | 156800 | 116 |
| 427 | 20230907 | 113700 | 15104967100 | 156900 | 156800 | 156900 | 156800 | 105 |
| 428 | 20230907 | 113600 | 15088500200 | 156900 | 156800 | 156900 | 156800 | 361 |
| 429 | 20230907 | 113500 | 15031894800 | 156800 | 156800 | 157000 | 156800 | 335 |
| 430 | 20230907 | 113400 | 14979361000 | 156800 | 156700 | 156800 | 156700 | 476 |
| 431 | 20230907 | 113300 | 14904738200 | 156700 | 156800 | 156800 | 156700 | 79 |
| 432 | 20230907 | 113200 | 14892358700 | 156800 | 156800 | 156900 | 156700 | 213 |
| 433 | 20230907 | 113100 | 14858962400 | 156800 | 156500 | 156900 | 156500 | 233 |
| 434 | 20230907 | 113000 | 14822442500 | 156500 | 156600 | 156600 | 156400 | 342 |
| 435 | 20230907 | 112900 | 14768919400 | 156700 | 156400 | 156700 | 156300 | 357 |
| 436 | 20230907 | 112800 | 14713054600 | 156300 | 156400 | 156500 | 156300 | 528 |
| 437 | 20230907 | 112700 | 14630502500 | 156400 | 156400 | 156500 | 156400 | 378 |
| 438 | 20230907 | 112600 | 14571375900 | 156500 | 156500 | 156500 | 156400 | 48 |
| 439 | 20230907 | 112500 | 14563866200 | 156400 | 156500 | 156500 | 156400 | 21 |
| 440 | 20230907 | 112400 | 14560581500 | 156500 | 156400 | 156500 | 156400 | 25 |
| 441 | 20230907 | 112300 | 14556671200 | 156500 | 156600 | 156600 | 156300 | 450 |
| 442 | 20230907 | 112200 | 14486299300 | 156600 | 156500 | 156600 | 156300 | 343 |
| 443 | 20230907 | 112100 | 14432630900 | 156500 | 156500 | 156600 | 156500 | 46 |
| 444 | 20230907 | 112000 | 14425429100 | 156500 | 156400 | 156500 | 156300 | 345 |
| 445 | 20230907 | 111900 | 14371468100 | 156300 | 156200 | 156300 | 156100 | 479 |
| 446 | 20230907 | 111800 | 14296667500 | 156100 | 156200 | 156200 | 156100 | 112 |
| 447 | 20230907 | 111700 | 14279174800 | 156200 | 156300 | 156400 | 156200 | 1301 |
| 448 | 20230907 | 111600 | 14075914300 | 156300 | 156300 | 156400 | 156300 | 279 |
| 449 | 20230907 | 111500 | 14032294900 | 156300 | 156300 | 156400 | 156300 | 127 |
| 450 | 20230907 | 111400 | 14012433700 | 156400 | 156400 | 156500 | 156300 | 228 |
| 451 | 20230907 | 111300 | 13976771000 | 156500 | 156500 | 156600 | 156400 | 900 |
| 452 | 20230907 | 111200 | 13835927000 | 156600 | 156700 | 156700 | 156500 | 400 |
| 453 | 20230907 | 111100 | 13773291100 | 156700 | 156500 | 156700 | 156500 | 340 |
| 454 | 20230907 | 111000 | 13720061500 | 156600 | 156600 | 156600 | 156500 | 252 |
| 455 | 20230907 | 110900 | 13680604800 | 156700 | 156800 | 156800 | 156500 | 200 |
| 456 | 20230907 | 110800 | 13649274200 | 156800 | 156800 | 156800 | 156600 | 50 |
| 457 | 20230907 | 110700 | 13641435000 | 156800 | 156700 | 156900 | 156600 | 268 |
| 458 | 20230907 | 110600 | 13599445300 | 156700 | 157000 | 157000 | 156700 | 378 |
| 459 | 20230907 | 110500 | 13540163000 | 156900 | 157300 | 157300 | 156900 | 749 |
| 460 | 20230907 | 110400 | 13422484800 | 157300 | 157300 | 157400 | 157300 | 320 |
| 461 | 20230907 | 110300 | 13372141100 | 157400 | 157400 | 157400 | 157300 | 433 |
| 462 | 20230907 | 110200 | 13303989400 | 157300 | 157400 | 157400 | 157300 | 118 |
| 463 | 20230907 | 110100 | 13285427000 | 157400 | 157400 | 157500 | 157300 | 285 |
| 464 | 20230907 | 110000 | 13240568500 | 157500 | 157000 | 157500 | 156900 | 605 |
| 465 | 20230907 | 105900 | 13145459000 | 157000 | 157000 | 157300 | 157000 | 752 |
| 466 | 20230907 | 105800 | 13027331600 | 157000 | 156900 | 157100 | 156900 | 392 |
| 467 | 20230907 | 105700 | 12965788700 | 156900 | 157100 | 157100 | 156900 | 124 |
| 468 | 20230907 | 105600 | 12946322600 | 157100 | 157100 | 157100 | 156600 | 148 |
| 469 | 20230907 | 105500 | 12923120800 | 156500 | 156900 | 157100 | 156500 | 733 |
| 470 | 20230907 | 105400 | 12808201700 | 156900 | 157100 | 157100 | 156900 | 1107 |
| 471 | 20230907 | 105300 | 12634470200 | 157100 | 157000 | 157100 | 156900 | 109 |
| 472 | 20230907 | 105200 | 12617357600 | 156900 | 157000 | 157000 | 156800 | 254 |
| 473 | 20230907 | 105100 | 12577501700 | 157000 | 157000 | 157000 | 157000 | 301 |
| 474 | 20230907 | 105000 | 12530244700 | 157000 | 156700 | 157000 | 156600 | 391 |
| 475 | 20230907 | 104900 | 12468929300 | 156600 | 156600 | 156700 | 156600 | 123 |
| 476 | 20230907 | 104800 | 12449667300 | 156600 | 156700 | 156800 | 156500 | 241 |
| 477 | 20230907 | 104700 | 12411919800 | 156500 | 156800 | 156800 | 156400 | 669 |
| 478 | 20230907 | 104600 | 12307171400 | 156800 | 157000 | 157100 | 156700 | 234 |
| 479 | 20230907 | 104500 | 12270469800 | 157100 | 157100 | 157100 | 156900 | 287 |
| 480 | 20230907 | 104400 | 12225400100 | 157100 | 157400 | 157500 | 157100 | 651 |
| 481 | 20230907 | 104300 | 12123017800 | 157500 | 157500 | 157500 | 157400 | 450 |
| 482 | 20230907 | 104200 | 12052143500 | 157500 | 157400 | 157500 | 157400 | 118 |
| 483 | 20230907 | 104100 | 12033564700 | 157400 | 157200 | 157400 | 157200 | 173 |
| 484 | 20230907 | 104000 | 12006334700 | 157200 | 157500 | 157600 | 157000 | 1628 |
| 485 | 20230907 | 103900 | 11750512300 | 157600 | 157700 | 157700 | 157500 | 177 |
| 486 | 20230907 | 103800 | 11722620000 | 157800 | 157600 | 157800 | 157500 | 661 |
| 487 | 20230907 | 103700 | 11618450500 | 157600 | 157800 | 157800 | 157600 | 123 |
| 488 | 20230907 | 103600 | 11599055700 | 157800 | 157900 | 157900 | 157400 | 151 |
| 489 | 20230907 | 103500 | 11575230700 | 157900 | 157200 | 158000 | 157200 | 875 |
| 490 | 20230907 | 103400 | 11437359200 | 157200 | 157200 | 157200 | 157200 | 202 |
| 491 | 20230907 | 103300 | 11405604800 | 157200 | 157200 | 157300 | 157200 | 355 |
| 492 | 20230907 | 103200 | 11349793400 | 157200 | 157100 | 157200 | 157100 | 107 |
| 493 | 20230907 | 103100 | 11332974200 | 157100 | 157200 | 157300 | 157100 | 527 |
| 494 | 20230907 | 103000 | 11250090600 | 157200 | 157900 | 157900 | 156700 | 130 |
| 495 | 20230907 | 102900 | 11229653800 | 156400 | 158000 | 158300 | 156100 | 1642 |
| 496 | 20230907 | 102800 | 10971610500 | 158300 | 158000 | 158300 | 157700 | 221 |
| 497 | 20230907 | 102700 | 10936715500 | 158000 | 157600 | 158000 | 157600 | 198 |
| 498 | 20230907 | 102600 | 10905453200 | 157700 | 157700 | 158000 | 157700 | 196 |
| 499 | 20230907 | 102500 | 10874532000 | 157700 | 157600 | 157700 | 157600 | 157 |
| 500 | 20230907 | 102400 | 10849778200 | 157600 | 157900 | 158000 | 157600 | 398 |
| 501 | 20230907 | 102300 | 10787009000 | 157900 | 158000 | 158300 | 157600 | 566 |
| 502 | 20230907 | 102200 | 10697627200 | 158100 | 157200 | 158100 | 157200 | 1155 |
| 503 | 20230907 | 102100 | 10515438600 | 157200 | 157000 | 157200 | 156700 | 1022 |
| 504 | 20230907 | 102000 | 10355103400 | 156900 | 156400 | 157000 | 156300 | 791 |
| 505 | 20230907 | 101900 | 10231306500 | 156500 | 156700 | 156700 | 156500 | 546 |
| 506 | 20230907 | 101800 | 10145825400 | 156700 | 157100 | 157100 | 156700 | 1465 |
| 507 | 20230907 | 101700 | 9915893000 | 157100 | 157200 | 157300 | 157100 | 682 |
| 508 | 20230907 | 101600 | 9808706800 | 157200 | 157600 | 157600 | 157100 | 1377 |
| 509 | 20230907 | 101500 | 9592010300 | 157600 | 157600 | 157700 | 157500 | 816 |
| 510 | 20230907 | 101400 | 9463404100 | 157600 | 157800 | 157800 | 157600 | 423 |
| 511 | 20230907 | 101300 | 9396721300 | 157700 | 157700 | 157800 | 157700 | 278 |
| 512 | 20230907 | 101200 | 9352876400 | 157800 | 157800 | 157800 | 157700 | 1238 |
| 513 | 20230907 | 101100 | 9157638700 | 157800 | 157900 | 158000 | 157800 | 442 |
| 514 | 20230907 | 101000 | 9087883500 | 157800 | 158000 | 158100 | 157800 | 1175 |
| 515 | 20230907 | 100900 | 8902354900 | 158100 | 158300 | 158500 | 158100 | 813 |
| 516 | 20230907 | 100800 | 8773730200 | 158400 | 158500 | 158600 | 158400 | 262 |
| 517 | 20230907 | 100700 | 8732206700 | 158500 | 159000 | 159000 | 158500 | 260 |
| 518 | 20230907 | 100600 | 8690924300 | 159000 | 158300 | 159000 | 158300 | 411 |
| 519 | 20230907 | 100500 | 8625720600 | 158300 | 158400 | 158400 | 158300 | 102 |
| 520 | 20230907 | 100400 | 8609566800 | 158400 | 159000 | 159000 | 158300 | 331 |
| 521 | 20230907 | 100300 | 8557103500 | 159000 | 158100 | 159000 | 158100 | 348 |
| 522 | 20230907 | 100200 | 8501983100 | 158000 | 158500 | 158600 | 158000 | 300 |
| 523 | 20230907 | 100100 | 8454517200 | 158600 | 158000 | 158600 | 157800 | 1398 |
| 524 | 20230907 | 100000 | 8233703700 | 158000 | 158000 | 158100 | 157900 | 321 |
| 525 | 20230907 | 095900 | 8182992100 | 158000 | 158300 | 158300 | 158000 | 1010 |
| 526 | 20230907 | 095800 | 8023360700 | 158300 | 158600 | 158600 | 158200 | 1172 |
| 527 | 20230907 | 095700 | 7837716600 | 158500 | 158700 | 158700 | 158400 | 628 |
| 528 | 20230907 | 095600 | 7738149100 | 158600 | 159400 | 159500 | 158500 | 317 |
| 529 | 20230907 | 095500 | 7687680400 | 159500 | 159500 | 159900 | 159500 | 1267 |
| 530 | 20230907 | 095400 | 7485369600 | 159500 | 158700 | 159500 | 158600 | 1560 |
| 531 | 20230907 | 095300 | 7237358500 | 158600 | 158800 | 158900 | 158400 | 389 |
| 532 | 20230907 | 095200 | 7175676100 | 158400 | 158400 | 158900 | 158300 | 1340 |
| 533 | 20230907 | 095100 | 6963410100 | 158400 | 159000 | 159000 | 158300 | 645 |
| 534 | 20230907 | 095000 | 6861127900 | 158900 | 158700 | 159000 | 158500 | 805 |
| 535 | 20230907 | 094900 | 6733463400 | 159000 | 158500 | 159200 | 158400 | 814 |
| 536 | 20230907 | 094800 | 6604043300 | 158500 | 159200 | 159200 | 158500 | 1526 |
| 537 | 20230907 | 094700 | 6362073300 | 159100 | 158900 | 159400 | 158600 | 486 |
| 538 | 20230907 | 094600 | 6284828400 | 158800 | 159500 | 159700 | 158800 | 667 |
| 539 | 20230907 | 094500 | 6178555600 | 159600 | 159900 | 159900 | 159500 | 344 |
| 540 | 20230907 | 094400 | 6123643500 | 159900 | 159700 | 159900 | 158900 | 1823 |
| 541 | 20230907 | 094300 | 5832801600 | 159700 | 159700 | 159800 | 159600 | 411 |
| 542 | 20230907 | 094200 | 5767166100 | 159800 | 160200 | 160300 | 159800 | 668 |
| 543 | 20230907 | 094100 | 5660257600 | 160200 | 160300 | 160300 | 160100 | 413 |
| 544 | 20230907 | 094000 | 5594081600 | 160300 | 160400 | 160400 | 160300 | 272 |
| 545 | 20230907 | 093900 | 5550471700 | 160400 | 160400 | 160500 | 160300 | 461 |
| 546 | 20230907 | 093800 | 5476543000 | 160500 | 160700 | 160700 | 160500 | 428 |
| 547 | 20230907 | 093700 | 5407816200 | 160700 | 160800 | 160900 | 160700 | 227 |
| 548 | 20230907 | 093600 | 5371309500 | 160900 | 160800 | 160900 | 160800 | 202 |
| 549 | 20230907 | 093500 | 5338820500 | 160900 | 160700 | 160900 | 160700 | 107 |
| 550 | 20230907 | 093400 | 5321616000 | 160700 | 160900 | 160900 | 160600 | 307 |
| 551 | 20230907 | 093300 | 5272263000 | 160900 | 160600 | 160900 | 160600 | 189 |
| 552 | 20230907 | 093200 | 5241886700 | 160600 | 160600 | 161000 | 160500 | 420 |
| 553 | 20230907 | 093100 | 5174427300 | 160500 | 160700 | 160700 | 160100 | 924 |
| 554 | 20230907 | 093000 | 5026195400 | 160600 | 160900 | 161000 | 160200 | 697 |
| 555 | 20230907 | 092900 | 4914268600 | 161000 | 161500 | 161500 | 161000 | 469 |
| 556 | 20230907 | 092800 | 4838719400 | 161500 | 161200 | 161500 | 161000 | 840 |
| 557 | 20230907 | 092700 | 4703297000 | 161300 | 162000 | 162100 | 161300 | 649 |
| 558 | 20230907 | 092600 | 4598442400 | 161800 | 162300 | 162300 | 161800 | 1070 |
| 559 | 20230907 | 092500 | 4425004000 | 162300 | 163000 | 163000 | 162300 | 750 |
| 560 | 20230907 | 092400 | 4303020500 | 163000 | 162800 | 163200 | 162600 | 696 |
| 561 | 20230907 | 092300 | 4189649700 | 162600 | 163100 | 163400 | 162600 | 1669 |
| 562 | 20230907 | 092200 | 3917515700 | 163100 | 162600 | 163100 | 162600 | 1988 |
| 563 | 20230907 | 092100 | 3593687500 | 162600 | 162600 | 162700 | 162500 | 595 |
| 564 | 20230907 | 092000 | 3496947100 | 162600 | 162100 | 162600 | 162100 | 523 |
| 565 | 20230907 | 091900 | 3411978900 | 162500 | 162600 | 162800 | 162100 | 895 |
| 566 | 20230907 | 091800 | 3266576600 | 162500 | 162500 | 162900 | 162500 | 1215 |
| 567 | 20230907 | 091700 | 3068997000 | 162500 | 161400 | 162800 | 161400 | 1920 |
| 568 | 20230907 | 091600 | 2757970100 | 161400 | 160800 | 161400 | 160800 | 788 |
| 569 | 20230907 | 091500 | 2631100300 | 160800 | 160500 | 160900 | 160500 | 509 |
| 570 | 20230907 | 091400 | 2549279600 | 160600 | 160500 | 160600 | 160500 | 282 |
| 571 | 20230907 | 091300 | 2504007600 | 160600 | 160600 | 160600 | 160200 | 417 |
| 572 | 20230907 | 091200 | 2437057400 | 160600 | 160200 | 160600 | 160200 | 548 |
| 573 | 20230907 | 091100 | 2349161300 | 160200 | 159100 | 160300 | 159000 | 1107 |
| 574 | 20230907 | 091000 | 2172643100 | 159000 | 160400 | 160500 | 159000 | 1478 |
| 575 | 20230907 | 090900 | 1936395400 | 160500 | 160300 | 160500 | 160200 | 479 |
| 576 | 20230907 | 090800 | 1859528300 | 160300 | 160500 | 160700 | 160200 | 480 |
| 577 | 20230907 | 090700 | 1782551100 | 160300 | 160700 | 160700 | 160000 | 316 |
| 578 | 20230907 | 090600 | 1731912600 | 160700 | 160800 | 160900 | 160000 | 648 |
| 579 | 20230907 | 090500 | 1627899000 | 160800 | 161100 | 161400 | 160400 | 1353 |
| 580 | 20230907 | 090400 | 1410274700 | 161200 | 160300 | 161500 | 160200 | 1296 |
| 581 | 20230907 | 090300 | 1201644300 | 160300 | 159300 | 160300 | 159300 | 2863 |
| 582 | 20230907 | 090200 | 743881000 | 159300 | 158700 | 159700 | 158500 | 836 |
| 583 | 20230907 | 090100 | 610885100 | 158700 | 158700 | 158700 | 157700 | 1979 |
| 584 | 20230907 | 090000 | 297714000 | 158600 | 159000 | 159100 | 158400 | 1841 |