34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230908 | 184200 | 30016792000 | 152100 | 152100 | 152100 | 152100 | 6095 |
| 3 | 20230908 | 184100 | 30016792000 | 152100 | 152100 | 152100 | 152100 | 0 |
| 4 | 20230908 | 184000 | 30016792000 | 152100 | 152100 | 152100 | 152100 | 0 |
| 5 | 20230908 | 183900 | 30016792000 | 152100 | 152100 | 152100 | 152100 | 0 |
| 6 | 20230908 | 183800 | 30016792000 | 152100 | 152100 | 152100 | 152100 | 0 |
| 7 | 20230908 | 183700 | 30016792000 | 152100 | 152100 | 152100 | 152100 | 0 |
| 8 | 20230908 | 183600 | 30016792000 | 152100 | 152100 | 152100 | 152100 | 0 |
| 9 | 20230908 | 183500 | 30016792000 | 152100 | 152100 | 152100 | 152100 | 0 |
| 10 | 20230908 | 183400 | 30016792000 | 152100 | 152100 | 152100 | 152100 | 0 |
| 11 | 20230908 | 183300 | 30016792000 | 152100 | 152100 | 152100 | 152100 | 0 |
| 12 | 20230908 | 183200 | 30016792000 | 152100 | 152100 | 152100 | 152100 | 0 |
| 13 | 20230908 | 183100 | 30016792000 | 152100 | 152100 | 152100 | 152100 | 0 |
| 14 | 20230908 | 183000 | 30016792000 | 152100 | 152100 | 152100 | 152100 | 0 |
| 15 | 20230908 | 182900 | 30016792000 | 152100 | 152100 | 152100 | 152100 | 0 |
| 16 | 20230908 | 182800 | 30016792000 | 152100 | 152100 | 152100 | 152100 | 0 |
| 17 | 20230908 | 182700 | 30016792000 | 152100 | 152100 | 152100 | 152100 | 0 |
| 18 | 20230908 | 182600 | 30016792000 | 152100 | 152100 | 152100 | 152100 | 0 |
| 19 | 20230908 | 182500 | 30016792000 | 152100 | 152100 | 152100 | 152100 | 0 |
| 20 | 20230908 | 182400 | 30016792000 | 152100 | 152100 | 152100 | 152100 | 0 |
| 21 | 20230908 | 182300 | 30016792000 | 152100 | 152100 | 152100 | 152100 | 0 |
| 22 | 20230908 | 182200 | 30016792000 | 152100 | 152100 | 152100 | 152100 | 0 |
| 23 | 20230908 | 182100 | 30016792000 | 152100 | 152100 | 152100 | 152100 | 0 |
| 24 | 20230908 | 182000 | 30016792000 | 152100 | 152100 | 152100 | 152100 | 0 |
| 25 | 20230908 | 181900 | 30016792000 | 152100 | 152100 | 152100 | 152100 | 0 |
| 26 | 20230908 | 181800 | 30016792000 | 152100 | 152100 | 152100 | 152100 | 0 |
| 27 | 20230908 | 181700 | 30016792000 | 152100 | 152100 | 152100 | 152100 | 0 |
| 28 | 20230908 | 181600 | 30016792000 | 152100 | 152100 | 152100 | 152100 | 0 |
| 29 | 20230908 | 181500 | 30016792000 | 152100 | 152100 | 152100 | 152100 | 0 |
| 30 | 20230908 | 181400 | 30016792000 | 152100 | 152100 | 152100 | 152100 | 0 |
| 31 | 20230908 | 181300 | 30016792000 | 152100 | 152100 | 152100 | 152100 | 0 |
| 32 | 20230908 | 181200 | 30016792000 | 152100 | 152100 | 152100 | 152100 | 6095 |
| 33 | 20230908 | 181100 | 30016792000 | 152100 | 152100 | 152100 | 152100 | 0 |
| 34 | 20230908 | 181000 | 30016792000 | 152100 | 152100 | 152100 | 152100 | 0 |
| 35 | 20230908 | 180900 | 30016792000 | 152100 | 152100 | 152100 | 152100 | 0 |
| 36 | 20230908 | 180800 | 30016792000 | 152100 | 152100 | 152100 | 152100 | 0 |
| 37 | 20230908 | 180700 | 30016792000 | 152100 | 152100 | 152100 | 152100 | 0 |
| 38 | 20230908 | 180600 | 30016792000 | 152100 | 152100 | 152100 | 152100 | 0 |
| 39 | 20230908 | 180500 | 30016792000 | 152100 | 152100 | 152100 | 152100 | 0 |
| 40 | 20230908 | 180400 | 30016792000 | 152100 | 152100 | 152100 | 152100 | 0 |
| 41 | 20230908 | 180300 | 30016792000 | 152100 | 152100 | 152100 | 152100 | 0 |
| 42 | 20230908 | 180200 | 30016792000 | 152100 | 152100 | 152100 | 152100 | 0 |
| 43 | 20230908 | 180100 | 30016792000 | 152100 | 152100 | 152100 | 152100 | 0 |
| 44 | 20230908 | 180000 | 30016792000 | 152100 | 152100 | 152100 | 152100 | 0 |
| 45 | 20230908 | 175900 | 30016792000 | 152100 | 152100 | 152100 | 152100 | 0 |
| 46 | 20230908 | 175800 | 30016792000 | 152100 | 152100 | 152100 | 152100 | 0 |
| 47 | 20230908 | 175700 | 30016792000 | 152100 | 152100 | 152100 | 152100 | 0 |
| 48 | 20230908 | 175600 | 30016792000 | 152100 | 152100 | 152100 | 152100 | 0 |
| 49 | 20230908 | 175500 | 30016792000 | 152100 | 152100 | 152100 | 152100 | 0 |
| 50 | 20230908 | 175400 | 30016792000 | 152100 | 152100 | 152100 | 152100 | 0 |
| 51 | 20230908 | 175300 | 30016792000 | 152100 | 152100 | 152100 | 152100 | 0 |
| 52 | 20230908 | 175200 | 30016792000 | 152100 | 152100 | 152100 | 152100 | 0 |
| 53 | 20230908 | 175100 | 30016792000 | 152100 | 152100 | 152100 | 152100 | 0 |
| 54 | 20230908 | 175000 | 30016792000 | 152100 | 152100 | 152100 | 152100 | 0 |
| 55 | 20230908 | 174900 | 30016792000 | 152100 | 152100 | 152100 | 152100 | 0 |
| 56 | 20230908 | 174800 | 30016792000 | 152100 | 152100 | 152100 | 152100 | 0 |
| 57 | 20230908 | 174700 | 30016792000 | 152100 | 152100 | 152100 | 152100 | 0 |
| 58 | 20230908 | 174600 | 30016792000 | 152100 | 152100 | 152100 | 152100 | 0 |
| 59 | 20230908 | 174500 | 30016792000 | 152100 | 152100 | 152100 | 152100 | 0 |
| 60 | 20230908 | 174400 | 30016792000 | 152100 | 152100 | 152100 | 152100 | 0 |
| 61 | 20230908 | 174300 | 30016792000 | 152100 | 152100 | 152100 | 152100 | 0 |
| 62 | 20230908 | 174200 | 30016792000 | 152100 | 152100 | 152100 | 152100 | 6095 |
| 63 | 20230908 | 174100 | 30016792000 | 152100 | 152100 | 152100 | 152100 | 0 |
| 64 | 20230908 | 174000 | 30016792000 | 152100 | 152100 | 152100 | 152100 | 0 |
| 65 | 20230908 | 173900 | 30016792000 | 152100 | 152100 | 152100 | 152100 | 0 |
| 66 | 20230908 | 173800 | 30016792000 | 152100 | 152100 | 152100 | 152100 | 0 |
| 67 | 20230908 | 173700 | 30016792000 | 152100 | 152100 | 152100 | 152100 | 0 |
| 68 | 20230908 | 173600 | 30016792000 | 152100 | 152100 | 152100 | 152100 | 0 |
| 69 | 20230908 | 173500 | 30016792000 | 152100 | 152100 | 152100 | 152100 | 0 |
| 70 | 20230908 | 173400 | 30016792000 | 152100 | 152100 | 152100 | 152100 | 0 |
| 71 | 20230908 | 173300 | 30016792000 | 152100 | 152100 | 152100 | 152100 | 0 |
| 72 | 20230908 | 173200 | 30016792000 | 152100 | 152100 | 152100 | 152100 | 0 |
| 73 | 20230908 | 173100 | 30016792000 | 152100 | 152100 | 152100 | 152100 | 0 |
| 74 | 20230908 | 173000 | 30016792000 | 152100 | 152100 | 152100 | 152100 | 0 |
| 75 | 20230908 | 172900 | 30016792000 | 152100 | 152100 | 152100 | 152100 | 0 |
| 76 | 20230908 | 172800 | 30016792000 | 152100 | 152100 | 152100 | 152100 | 0 |
| 77 | 20230908 | 172700 | 30016792000 | 152100 | 152100 | 152100 | 152100 | 0 |
| 78 | 20230908 | 172600 | 30016792000 | 152100 | 152100 | 152100 | 152100 | 0 |
| 79 | 20230908 | 172500 | 30016792000 | 152100 | 152100 | 152100 | 152100 | 0 |
| 80 | 20230908 | 172400 | 30016792000 | 152100 | 152100 | 152100 | 152100 | 0 |
| 81 | 20230908 | 172300 | 30016792000 | 152100 | 152100 | 152100 | 152100 | 0 |
| 82 | 20230908 | 172200 | 30016792000 | 152100 | 152100 | 152100 | 152100 | 0 |
| 83 | 20230908 | 172100 | 30016792000 | 152100 | 152100 | 152100 | 152100 | 0 |
| 84 | 20230908 | 172000 | 30016792000 | 152100 | 152100 | 152100 | 152100 | 0 |
| 85 | 20230908 | 171900 | 30016792000 | 152100 | 152100 | 152100 | 152100 | 0 |
| 86 | 20230908 | 171800 | 30016792000 | 152100 | 152100 | 152100 | 152100 | 0 |
| 87 | 20230908 | 171700 | 30016792000 | 152100 | 152100 | 152100 | 152100 | 0 |
| 88 | 20230908 | 171600 | 30016792000 | 152100 | 152100 | 152100 | 152100 | 0 |
| 89 | 20230908 | 171500 | 30016792000 | 152100 | 152100 | 152100 | 152100 | 0 |
| 90 | 20230908 | 171400 | 30016792000 | 152100 | 152100 | 152100 | 152100 | 0 |
| 91 | 20230908 | 171300 | 30016792000 | 152100 | 152100 | 152100 | 152100 | 0 |
| 92 | 20230908 | 171200 | 30016792000 | 152100 | 152100 | 152100 | 152100 | 6095 |
| 93 | 20230908 | 171100 | 30016792000 | 152100 | 152100 | 152100 | 152100 | 0 |
| 94 | 20230908 | 171000 | 30016792000 | 152100 | 152100 | 152100 | 152100 | 0 |
| 95 | 20230908 | 170900 | 30016792000 | 152100 | 152100 | 152100 | 152100 | 0 |
| 96 | 20230908 | 170800 | 30016792000 | 152100 | 152100 | 152100 | 152100 | 0 |
| 97 | 20230908 | 170700 | 30016792000 | 152100 | 152100 | 152100 | 152100 | 0 |
| 98 | 20230908 | 170600 | 30016792000 | 152100 | 152100 | 152100 | 152100 | 0 |
| 99 | 20230908 | 170500 | 30016792000 | 152100 | 152100 | 152100 | 152100 | 0 |
| 100 | 20230908 | 170400 | 30016792000 | 152100 | 152100 | 152100 | 152100 | 0 |
| 101 | 20230908 | 170300 | 30016792000 | 152100 | 152100 | 152100 | 152100 | 0 |
| 102 | 20230908 | 170200 | 30016792000 | 152100 | 152100 | 152100 | 152100 | 0 |
| 103 | 20230908 | 170100 | 30016792000 | 152100 | 152100 | 152100 | 152100 | 0 |
| 104 | 20230908 | 170000 | 30016792000 | 152100 | 152100 | 152100 | 152100 | 0 |
| 105 | 20230908 | 165900 | 30016792000 | 152100 | 152100 | 152100 | 152100 | 0 |
| 106 | 20230908 | 165800 | 30016792000 | 152100 | 152100 | 152100 | 152100 | 0 |
| 107 | 20230908 | 165700 | 30016792000 | 152100 | 152100 | 152100 | 152100 | 0 |
| 108 | 20230908 | 165600 | 30016792000 | 152100 | 152100 | 152100 | 152100 | 0 |
| 109 | 20230908 | 165500 | 30016792000 | 152100 | 152100 | 152100 | 152100 | 0 |
| 110 | 20230908 | 165400 | 30016792000 | 152100 | 152100 | 152100 | 152100 | 0 |
| 111 | 20230908 | 165300 | 30016792000 | 152100 | 152100 | 152100 | 152100 | 0 |
| 112 | 20230908 | 165200 | 30016792000 | 152100 | 152100 | 152100 | 152100 | 0 |
| 113 | 20230908 | 165100 | 30016792000 | 152100 | 152100 | 152100 | 152100 | 0 |
| 114 | 20230908 | 165000 | 30016792000 | 152100 | 152100 | 152100 | 152100 | 0 |
| 115 | 20230908 | 164900 | 30016792000 | 152100 | 152100 | 152100 | 152100 | 0 |
| 116 | 20230908 | 164800 | 30016792000 | 152100 | 152100 | 152100 | 152100 | 0 |
| 117 | 20230908 | 164700 | 30016792000 | 152100 | 152100 | 152100 | 152100 | 0 |
| 118 | 20230908 | 164600 | 30016792000 | 152100 | 152100 | 152100 | 152100 | 0 |
| 119 | 20230908 | 164500 | 30016792000 | 152100 | 152100 | 152100 | 152100 | 0 |
| 120 | 20230908 | 164400 | 30016792000 | 152100 | 152100 | 152100 | 152100 | 0 |
| 121 | 20230908 | 164300 | 30016792000 | 152100 | 152100 | 152100 | 152100 | 0 |
| 122 | 20230908 | 164200 | 30016792000 | 152100 | 152100 | 152100 | 152100 | 6095 |
| 123 | 20230908 | 164100 | 30016792000 | 152100 | 152100 | 152100 | 152100 | 0 |
| 124 | 20230908 | 164000 | 30016792000 | 152100 | 152100 | 152100 | 152100 | 0 |
| 125 | 20230908 | 163900 | 30016792000 | 152100 | 152100 | 152100 | 152100 | 0 |
| 126 | 20230908 | 163800 | 30016792000 | 152100 | 152100 | 152100 | 152100 | 0 |
| 127 | 20230908 | 163700 | 30016792000 | 152100 | 152100 | 152100 | 152100 | 0 |
| 128 | 20230908 | 163600 | 30016792000 | 152100 | 152100 | 152100 | 152100 | 0 |
| 129 | 20230908 | 163500 | 30016792000 | 152100 | 152100 | 152100 | 152100 | 0 |
| 130 | 20230908 | 163400 | 30016792000 | 152100 | 152100 | 152100 | 152100 | 0 |
| 131 | 20230908 | 163300 | 30016792000 | 152100 | 152100 | 152100 | 152100 | 0 |
| 132 | 20230908 | 163200 | 30016792000 | 152100 | 152100 | 152100 | 152100 | 0 |
| 133 | 20230908 | 163100 | 30016792000 | 152100 | 152100 | 152100 | 152100 | 0 |
| 134 | 20230908 | 163000 | 30016792000 | 152100 | 152100 | 152100 | 152100 | 0 |
| 135 | 20230908 | 162900 | 30016792000 | 152100 | 152100 | 152100 | 152100 | 0 |
| 136 | 20230908 | 162800 | 30016792000 | 152100 | 152100 | 152100 | 152100 | 0 |
| 137 | 20230908 | 162700 | 30016792000 | 152100 | 152100 | 152100 | 152100 | 0 |
| 138 | 20230908 | 162600 | 30016792000 | 152100 | 152100 | 152100 | 152100 | 0 |
| 139 | 20230908 | 162500 | 30016792000 | 152100 | 152100 | 152100 | 152100 | 0 |
| 140 | 20230908 | 162400 | 30016792000 | 152100 | 152100 | 152100 | 152100 | 0 |
| 141 | 20230908 | 162300 | 30016792000 | 152100 | 152100 | 152100 | 152100 | 0 |
| 142 | 20230908 | 162200 | 30016792000 | 152100 | 152100 | 152100 | 152100 | 0 |
| 143 | 20230908 | 162100 | 30016792000 | 152100 | 152100 | 152100 | 152100 | 0 |
| 144 | 20230908 | 162000 | 30016792000 | 152100 | 152100 | 152100 | 152100 | 0 |
| 145 | 20230908 | 161900 | 30016792000 | 152100 | 152100 | 152100 | 152100 | 0 |
| 146 | 20230908 | 161800 | 30016792000 | 152100 | 152100 | 152100 | 152100 | 0 |
| 147 | 20230908 | 161700 | 30016792000 | 152100 | 152100 | 152100 | 152100 | 0 |
| 148 | 20230908 | 161600 | 30016792000 | 152100 | 152100 | 152100 | 152100 | 0 |
| 149 | 20230908 | 161500 | 30016792000 | 152100 | 152100 | 152100 | 152100 | 0 |
| 150 | 20230908 | 161400 | 30016792000 | 152100 | 152100 | 152100 | 152100 | 0 |
| 151 | 20230908 | 161300 | 30016792000 | 152100 | 152100 | 152100 | 152100 | 0 |
| 152 | 20230908 | 161200 | 30016792000 | 152100 | 152100 | 152100 | 152100 | 6095 |
| 153 | 20230908 | 161100 | 30016792000 | 152100 | 152100 | 152100 | 152100 | 0 |
| 154 | 20230908 | 161000 | 30016792000 | 152100 | 152100 | 152100 | 152100 | 0 |
| 155 | 20230908 | 160900 | 30016792000 | 152100 | 152100 | 152100 | 152100 | 0 |
| 156 | 20230908 | 160800 | 30016792000 | 152100 | 152100 | 152100 | 152100 | 0 |
| 157 | 20230908 | 160700 | 30016792000 | 152100 | 152100 | 152100 | 152100 | 0 |
| 158 | 20230908 | 160600 | 30016792000 | 152100 | 152100 | 152100 | 152100 | 0 |
| 159 | 20230908 | 160500 | 30016792000 | 152100 | 152100 | 152100 | 152100 | 0 |
| 160 | 20230908 | 160400 | 30016792000 | 152100 | 152100 | 152100 | 152100 | 0 |
| 161 | 20230908 | 160300 | 30016792000 | 152100 | 152100 | 152100 | 152100 | 0 |
| 162 | 20230908 | 160200 | 30016792000 | 152100 | 152100 | 152100 | 152100 | 0 |
| 163 | 20230908 | 160100 | 30016792000 | 152100 | 152100 | 152100 | 152100 | 0 |
| 164 | 20230908 | 160000 | 30016792000 | 152100 | 152100 | 152100 | 152100 | 0 |
| 165 | 20230908 | 155900 | 30016792000 | 152100 | 152100 | 152100 | 152100 | 0 |
| 166 | 20230908 | 155800 | 30016792000 | 152100 | 152100 | 152100 | 152100 | 0 |
| 167 | 20230908 | 155700 | 30016792000 | 152100 | 152100 | 152100 | 152100 | 0 |
| 168 | 20230908 | 155600 | 30016792000 | 152100 | 152100 | 152100 | 152100 | 0 |
| 169 | 20230908 | 155500 | 30016792000 | 152100 | 152100 | 152100 | 152100 | 0 |
| 170 | 20230908 | 155400 | 30016792000 | 152100 | 152100 | 152100 | 152100 | 0 |
| 171 | 20230908 | 155300 | 30016792000 | 152100 | 152100 | 152100 | 152100 | 0 |
| 172 | 20230908 | 155200 | 30016792000 | 152100 | 152100 | 152100 | 152100 | 0 |
| 173 | 20230908 | 155100 | 30016792000 | 152100 | 152100 | 152100 | 152100 | 0 |
| 174 | 20230908 | 155000 | 30016792000 | 152100 | 152100 | 152100 | 152100 | 0 |
| 175 | 20230908 | 154900 | 30016792000 | 152100 | 152100 | 152100 | 152100 | 0 |
| 176 | 20230908 | 154800 | 30016792000 | 152100 | 152100 | 152100 | 152100 | 0 |
| 177 | 20230908 | 154700 | 30016792000 | 152100 | 152100 | 152100 | 152100 | 0 |
| 178 | 20230908 | 154600 | 30016792000 | 152100 | 152100 | 152100 | 152100 | 0 |
| 179 | 20230908 | 154500 | 30016792000 | 152100 | 152100 | 152100 | 152100 | 0 |
| 180 | 20230908 | 154400 | 30016792000 | 152100 | 152100 | 152100 | 152100 | 0 |
| 181 | 20230908 | 154300 | 30016792000 | 152100 | 152100 | 152100 | 152100 | 0 |
| 182 | 20230908 | 154200 | 30016792000 | 152100 | 152100 | 152100 | 152100 | 6095 |
| 183 | 20230908 | 154100 | 30016792000 | 152100 | 152100 | 152100 | 152100 | 0 |
| 184 | 20230908 | 154000 | 30016792000 | 152100 | 152100 | 152100 | 152100 | 0 |
| 185 | 20230908 | 153900 | 30016792000 | 152100 | 152100 | 152100 | 152100 | 0 |
| 186 | 20230908 | 153800 | 30016792000 | 152100 | 152100 | 152100 | 152100 | 0 |
| 187 | 20230908 | 153700 | 30016792000 | 152100 | 152100 | 152100 | 152100 | 0 |
| 188 | 20230908 | 153600 | 30016792000 | 152100 | 152100 | 152100 | 152100 | 0 |
| 189 | 20230908 | 153500 | 30016792000 | 152100 | 152100 | 152100 | 152100 | 0 |
| 190 | 20230908 | 153400 | 30016792000 | 152100 | 152100 | 152100 | 152100 | 0 |
| 191 | 20230908 | 153300 | 30016792000 | 152100 | 152100 | 152100 | 152100 | 0 |
| 192 | 20230908 | 153200 | 30016792000 | 152100 | 152100 | 152100 | 152100 | 0 |
| 193 | 20230908 | 153100 | 30016792000 | 152100 | 152100 | 152100 | 152100 | 0 |
| 194 | 20230908 | 153000 | 30016792000 | 152100 | 152100 | 152100 | 152100 | 6095 |
| 195 | 20230908 | 152900 | 29089742500 | 151700 | 151700 | 151700 | 151700 | 0 |
| 196 | 20230908 | 152800 | 29089742500 | 151700 | 151700 | 151700 | 151700 | 0 |
| 197 | 20230908 | 152700 | 29089742500 | 151700 | 151700 | 151700 | 151700 | 0 |
| 198 | 20230908 | 152600 | 29089742500 | 151700 | 151700 | 151700 | 151700 | 0 |
| 199 | 20230908 | 152500 | 29089742500 | 151700 | 151700 | 151700 | 151700 | 0 |
| 200 | 20230908 | 152400 | 29089742500 | 151700 | 151700 | 151700 | 151700 | 0 |
| 201 | 20230908 | 152300 | 29089742500 | 151700 | 151700 | 151700 | 151700 | 0 |
| 202 | 20230908 | 152200 | 29089742500 | 151700 | 151700 | 151700 | 151700 | 0 |
| 203 | 20230908 | 152100 | 29089742500 | 151700 | 151700 | 151700 | 151700 | 0 |
| 204 | 20230908 | 152000 | 29089742500 | 151700 | 151700 | 151700 | 151700 | 0 |
| 205 | 20230908 | 151900 | 29089742500 | 151700 | 151700 | 151700 | 151400 | 277 |
| 206 | 20230908 | 151800 | 29047749900 | 151700 | 151400 | 151700 | 151300 | 261 |
| 207 | 20230908 | 151700 | 29008230300 | 151500 | 151400 | 151800 | 151400 | 840 |
| 208 | 20230908 | 151600 | 28880900400 | 151400 | 151700 | 151800 | 151400 | 1284 |
| 209 | 20230908 | 151500 | 28686338100 | 151700 | 151500 | 151700 | 151500 | 334 |
| 210 | 20230908 | 151400 | 28635708200 | 151500 | 151500 | 151600 | 151500 | 122 |
| 211 | 20230908 | 151300 | 28617220000 | 151600 | 151500 | 151600 | 151500 | 466 |
| 212 | 20230908 | 151200 | 28546609200 | 151500 | 151500 | 151500 | 151400 | 399 |
| 213 | 20230908 | 151100 | 28486179700 | 151500 | 151300 | 151500 | 151300 | 256 |
| 214 | 20230908 | 151000 | 28447418000 | 151200 | 151300 | 151300 | 151200 | 220 |
| 215 | 20230908 | 150900 | 28414147400 | 151300 | 151300 | 151300 | 151200 | 107 |
| 216 | 20230908 | 150800 | 28397964700 | 151300 | 151400 | 151500 | 151300 | 250 |
| 217 | 20230908 | 150700 | 28360116400 | 151400 | 151500 | 151600 | 151100 | 915 |
| 218 | 20230908 | 150600 | 28221656600 | 151400 | 151700 | 151700 | 151300 | 948 |
| 219 | 20230908 | 150500 | 28077978600 | 151600 | 151300 | 151600 | 151300 | 585 |
| 220 | 20230908 | 150400 | 27989376500 | 151300 | 151100 | 151300 | 151000 | 378 |
| 221 | 20230908 | 150300 | 27932242300 | 151100 | 151000 | 151100 | 151000 | 561 |
| 222 | 20230908 | 150200 | 27847507200 | 150900 | 150800 | 150900 | 150800 | 352 |
| 223 | 20230908 | 150100 | 27794399800 | 150800 | 150700 | 150800 | 150600 | 590 |
| 224 | 20230908 | 150000 | 27705492300 | 150700 | 150600 | 150800 | 150600 | 206 |
| 225 | 20230908 | 145900 | 27674451400 | 150600 | 150800 | 150900 | 150600 | 309 |
| 226 | 20230908 | 145800 | 27627862000 | 150800 | 150700 | 150800 | 150700 | 135 |
| 227 | 20230908 | 145700 | 27607506400 | 150800 | 150700 | 150800 | 150700 | 142 |
| 228 | 20230908 | 145600 | 27586097100 | 150700 | 150600 | 150800 | 150500 | 175 |
| 229 | 20230908 | 145500 | 27559741600 | 150600 | 150700 | 150800 | 150500 | 677 |
| 230 | 20230908 | 145400 | 27457752500 | 150800 | 150700 | 150800 | 150600 | 137 |
| 231 | 20230908 | 145300 | 27437099300 | 150700 | 150600 | 150700 | 150600 | 264 |
| 232 | 20230908 | 145200 | 27397324000 | 150600 | 150300 | 150600 | 150300 | 428 |
| 233 | 20230908 | 145100 | 27332945000 | 150300 | 150400 | 150400 | 150300 | 520 |
| 234 | 20230908 | 145000 | 27254739200 | 150400 | 150300 | 150400 | 150300 | 156 |
| 235 | 20230908 | 144900 | 27231289900 | 150300 | 150400 | 150400 | 150300 | 1722 |
| 236 | 20230908 | 144800 | 26972302600 | 150300 | 150300 | 150400 | 150300 | 104 |
| 237 | 20230908 | 144700 | 26956667800 | 150300 | 150400 | 150400 | 150300 | 109 |
| 238 | 20230908 | 144600 | 26940279200 | 150400 | 150300 | 150400 | 150300 | 130 |
| 239 | 20230908 | 144500 | 26920734200 | 150300 | 150300 | 150400 | 150200 | 194 |
| 240 | 20230908 | 144400 | 26891573400 | 150300 | 150200 | 150300 | 150200 | 226 |
| 241 | 20230908 | 144300 | 26857609500 | 150200 | 150200 | 150300 | 150200 | 195 |
| 242 | 20230908 | 144200 | 26828315100 | 150200 | 150200 | 150300 | 150200 | 142 |
| 243 | 20230908 | 144100 | 26806986300 | 150200 | 149900 | 150200 | 149800 | 197 |
| 244 | 20230908 | 144000 | 26777436400 | 149800 | 150000 | 150000 | 149800 | 82 |
| 245 | 20230908 | 143900 | 26765138100 | 150000 | 150100 | 150200 | 149800 | 951 |
| 246 | 20230908 | 143800 | 26622492300 | 150200 | 150300 | 150300 | 150100 | 628 |
| 247 | 20230908 | 143700 | 26528183000 | 150300 | 150200 | 150300 | 150100 | 328 |
| 248 | 20230908 | 143600 | 26478893800 | 150100 | 150100 | 150200 | 150100 | 75 |
| 249 | 20230908 | 143500 | 26467629700 | 150200 | 150100 | 150200 | 150100 | 153 |
| 250 | 20230908 | 143400 | 26444657500 | 150100 | 150100 | 150200 | 150100 | 51 |
| 251 | 20230908 | 143300 | 26436998700 | 150100 | 149800 | 150200 | 149800 | 107 |
| 252 | 20230908 | 143200 | 26420929100 | 149800 | 150200 | 150200 | 149800 | 973 |
| 253 | 20230908 | 143100 | 26274864300 | 150200 | 150000 | 150200 | 150000 | 339 |
| 254 | 20230908 | 143000 | 26223970100 | 150000 | 150000 | 150100 | 150000 | 128 |
| 255 | 20230908 | 142900 | 26204768200 | 150000 | 150000 | 150100 | 150000 | 344 |
| 256 | 20230908 | 142800 | 26153164100 | 149900 | 149900 | 150000 | 149900 | 259 |
| 257 | 20230908 | 142700 | 26114339900 | 149900 | 149900 | 150000 | 149900 | 194 |
| 258 | 20230908 | 142600 | 26085245900 | 150000 | 149900 | 150000 | 149900 | 171 |
| 259 | 20230908 | 142500 | 26059604400 | 150000 | 149900 | 150000 | 149800 | 216 |
| 260 | 20230908 | 142400 | 26027222700 | 150000 | 149700 | 150000 | 149700 | 302 |
| 261 | 20230908 | 142300 | 25981976600 | 149800 | 149800 | 149800 | 149700 | 90 |
| 262 | 20230908 | 142200 | 25968498300 | 149800 | 149700 | 149800 | 149700 | 87 |
| 263 | 20230908 | 142100 | 25955473500 | 149700 | 149800 | 149800 | 149700 | 223 |
| 264 | 20230908 | 142000 | 25922089500 | 149700 | 149800 | 149900 | 149700 | 65 |
| 265 | 20230908 | 141900 | 25912351300 | 149900 | 150000 | 150100 | 149800 | 869 |
| 266 | 20230908 | 141800 | 25782140600 | 149900 | 150100 | 150200 | 149900 | 347 |
| 267 | 20230908 | 141700 | 25730097200 | 150000 | 149900 | 150200 | 149900 | 350 |
| 268 | 20230908 | 141600 | 25677584300 | 150000 | 150000 | 150100 | 149900 | 240 |
| 269 | 20230908 | 141500 | 25641586700 | 150000 | 150000 | 150000 | 149900 | 74 |
| 270 | 20230908 | 141400 | 25630492000 | 149900 | 150000 | 150000 | 149800 | 64 |
| 271 | 20230908 | 141300 | 25620892500 | 149900 | 149900 | 150000 | 149800 | 45 |
| 272 | 20230908 | 141200 | 25614144100 | 149900 | 150000 | 150100 | 149900 | 399 |
| 273 | 20230908 | 141100 | 25554303500 | 150100 | 150100 | 150200 | 150100 | 240 |
| 274 | 20230908 | 141000 | 25518277900 | 150000 | 150200 | 150200 | 150000 | 791 |
| 275 | 20230908 | 140900 | 25399562400 | 150200 | 150100 | 150200 | 150000 | 219 |
| 276 | 20230908 | 140800 | 25366670700 | 150000 | 150000 | 150200 | 150000 | 96 |
| 277 | 20230908 | 140700 | 25352263900 | 150000 | 150100 | 150200 | 150000 | 268 |
| 278 | 20230908 | 140600 | 25312026800 | 150100 | 149900 | 150100 | 149900 | 225 |
| 279 | 20230908 | 140500 | 25278273900 | 150000 | 149900 | 150000 | 149900 | 1049 |
| 280 | 20230908 | 140400 | 25120964400 | 149800 | 149700 | 149800 | 149700 | 210 |
| 281 | 20230908 | 140300 | 25089506800 | 149700 | 149500 | 149700 | 149500 | 167 |
| 282 | 20230908 | 140200 | 25064512700 | 149500 | 149700 | 149700 | 149500 | 386 |
| 283 | 20230908 | 140100 | 25006790800 | 149700 | 149500 | 149700 | 149400 | 158 |
| 284 | 20230908 | 140000 | 24983152800 | 149400 | 149300 | 149500 | 149300 | 49 |
| 285 | 20230908 | 135900 | 24975834000 | 149300 | 149500 | 149700 | 149200 | 1139 |
| 286 | 20230908 | 135800 | 24805735300 | 149500 | 149400 | 149600 | 149400 | 369 |
| 287 | 20230908 | 135700 | 24750560200 | 149500 | 149200 | 149500 | 149200 | 930 |
| 288 | 20230908 | 135600 | 24611691000 | 149200 | 149100 | 149200 | 149000 | 224 |
| 289 | 20230908 | 135500 | 24578276700 | 148900 | 148700 | 149100 | 148700 | 688 |
| 290 | 20230908 | 135400 | 24475845000 | 148700 | 148800 | 148900 | 148700 | 707 |
| 291 | 20230908 | 135300 | 24370646200 | 148900 | 148900 | 148900 | 148800 | 241 |
| 292 | 20230908 | 135200 | 24334777600 | 148900 | 148900 | 148900 | 148800 | 432 |
| 293 | 20230908 | 135100 | 24270459700 | 148800 | 148800 | 149100 | 148800 | 220 |
| 294 | 20230908 | 135000 | 24237705500 | 148800 | 148800 | 149100 | 148700 | 263 |
| 295 | 20230908 | 134900 | 24198569500 | 148800 | 149100 | 149100 | 148800 | 2437 |
| 296 | 20230908 | 134800 | 23835616700 | 149100 | 149200 | 149200 | 149100 | 272 |
| 297 | 20230908 | 134700 | 23795054000 | 149200 | 149100 | 149300 | 149100 | 135 |
| 298 | 20230908 | 134600 | 23774910200 | 149100 | 149100 | 149300 | 149000 | 156 |
| 299 | 20230908 | 134500 | 23751650500 | 149100 | 149100 | 149300 | 149000 | 568 |
| 300 | 20230908 | 134400 | 23666968100 | 149100 | 149300 | 149300 | 149100 | 1238 |
| 301 | 20230908 | 134300 | 23482377400 | 149100 | 149100 | 149200 | 149100 | 753 |
| 302 | 20230908 | 134200 | 23370084700 | 149100 | 149200 | 149200 | 149100 | 212 |
| 303 | 20230908 | 134100 | 23338466800 | 149200 | 149200 | 149200 | 149100 | 153 |
| 304 | 20230908 | 134000 | 23315649200 | 149200 | 149200 | 149400 | 149100 | 212 |
| 305 | 20230908 | 133900 | 23284023200 | 149200 | 149200 | 149200 | 149100 | 423 |
| 306 | 20230908 | 133800 | 23220918800 | 149200 | 149500 | 149500 | 149200 | 337 |
| 307 | 20230908 | 133700 | 23170614000 | 149400 | 149400 | 149500 | 149300 | 336 |
| 308 | 20230908 | 133600 | 23120415100 | 149400 | 149300 | 149500 | 149300 | 160 |
| 309 | 20230908 | 133500 | 23096508300 | 149500 | 149500 | 149500 | 149300 | 38 |
| 310 | 20230908 | 133400 | 23090831000 | 149300 | 149800 | 149800 | 149300 | 749 |
| 311 | 20230908 | 133300 | 22978860300 | 149700 | 149700 | 149800 | 149600 | 79 |
| 312 | 20230908 | 133200 | 22967034900 | 149600 | 149600 | 149700 | 149500 | 359 |
| 313 | 20230908 | 133100 | 22913330000 | 149600 | 149900 | 150000 | 149600 | 1135 |
| 314 | 20230908 | 133000 | 22743320600 | 149800 | 149800 | 149900 | 149800 | 137 |
| 315 | 20230908 | 132900 | 22722794400 | 149800 | 150000 | 150000 | 149800 | 154 |
| 316 | 20230908 | 132800 | 22699709500 | 149900 | 149800 | 150000 | 149800 | 79 |
| 317 | 20230908 | 132700 | 22687873700 | 149900 | 150000 | 150000 | 149800 | 155 |
| 318 | 20230908 | 132600 | 22664646000 | 150000 | 149900 | 150000 | 149800 | 201 |
| 319 | 20230908 | 132500 | 22634519800 | 149900 | 149900 | 149900 | 149800 | 105 |
| 320 | 20230908 | 132400 | 22618785900 | 149800 | 149800 | 150000 | 149800 | 143 |
| 321 | 20230908 | 132300 | 22597364200 | 149800 | 149800 | 150000 | 149700 | 902 |
| 322 | 20230908 | 132200 | 22462226400 | 149700 | 149900 | 149900 | 149700 | 307 |
| 323 | 20230908 | 132100 | 22416252400 | 149800 | 149700 | 149800 | 149700 | 107 |
| 324 | 20230908 | 132000 | 22400228700 | 149800 | 149600 | 149800 | 149600 | 128 |
| 325 | 20230908 | 131900 | 22381072900 | 149700 | 149600 | 149900 | 149600 | 215 |
| 326 | 20230908 | 131800 | 22348881000 | 149600 | 149800 | 149800 | 149500 | 102 |
| 327 | 20230908 | 131700 | 22333615200 | 149800 | 149600 | 149800 | 149500 | 281 |
| 328 | 20230908 | 131600 | 22291558200 | 149500 | 149700 | 149700 | 149200 | 1556 |
| 329 | 20230908 | 131500 | 22058957500 | 149600 | 149700 | 149700 | 149600 | 238 |
| 330 | 20230908 | 131400 | 22023341300 | 149700 | 149800 | 149800 | 149700 | 282 |
| 331 | 20230908 | 131300 | 21981101600 | 149800 | 149700 | 149900 | 149700 | 279 |
| 332 | 20230908 | 131200 | 21939322200 | 149800 | 149800 | 149900 | 149700 | 69 |
| 333 | 20230908 | 131100 | 21928989100 | 149700 | 149900 | 149900 | 149700 | 572 |
| 334 | 20230908 | 131000 | 21843311700 | 149800 | 149900 | 150000 | 149800 | 324 |
| 335 | 20230908 | 130900 | 21794751400 | 149900 | 149900 | 150000 | 149800 | 119 |
| 336 | 20230908 | 130800 | 21776912300 | 150000 | 149900 | 150000 | 149800 | 177 |
| 337 | 20230908 | 130700 | 21750375600 | 149900 | 149700 | 150000 | 149600 | 251 |
| 338 | 20230908 | 130600 | 21712771200 | 149700 | 149400 | 149700 | 149400 | 168 |
| 339 | 20230908 | 130500 | 21687651300 | 149400 | 149300 | 149500 | 149200 | 157 |
| 340 | 20230908 | 130400 | 21664204200 | 149400 | 149200 | 149400 | 149200 | 168 |
| 341 | 20230908 | 130300 | 21639129100 | 149200 | 149300 | 149400 | 149200 | 114 |
| 342 | 20230908 | 130200 | 21622111600 | 149300 | 149500 | 149500 | 149200 | 378 |
| 343 | 20230908 | 130100 | 21565670500 | 149500 | 149500 | 149500 | 149400 | 202 |
| 344 | 20230908 | 130000 | 21535477500 | 149500 | 149600 | 149700 | 149400 | 212 |
| 345 | 20230908 | 125900 | 21503782200 | 149500 | 149400 | 149700 | 149200 | 320 |
| 346 | 20230908 | 125800 | 21455928300 | 149400 | 149400 | 149600 | 149200 | 215 |
| 347 | 20230908 | 125700 | 21423800600 | 149600 | 149300 | 149600 | 148800 | 2051 |
| 348 | 20230908 | 125600 | 21117932100 | 149300 | 149300 | 149300 | 149200 | 50 |
| 349 | 20230908 | 125500 | 21110468600 | 149500 | 149600 | 149600 | 149200 | 139 |
| 350 | 20230908 | 125400 | 21089704300 | 149200 | 149600 | 149600 | 149200 | 438 |
| 351 | 20230908 | 125300 | 21024318300 | 149600 | 149400 | 149600 | 149400 | 204 |
| 352 | 20230908 | 125200 | 20993827700 | 149500 | 149500 | 149800 | 149300 | 1372 |
| 353 | 20230908 | 125100 | 20788835400 | 149900 | 150000 | 150000 | 149400 | 568 |
| 354 | 20230908 | 125000 | 20703870100 | 150000 | 149500 | 150000 | 149500 | 773 |
| 355 | 20230908 | 124900 | 20588048000 | 149500 | 149400 | 149500 | 149400 | 238 |
| 356 | 20230908 | 124800 | 20552479000 | 149400 | 149200 | 149400 | 149200 | 522 |
| 357 | 20230908 | 124700 | 20474524300 | 149300 | 148900 | 149300 | 148800 | 381 |
| 358 | 20230908 | 124600 | 20417727800 | 148900 | 148700 | 149000 | 148700 | 459 |
| 359 | 20230908 | 124500 | 20349411500 | 148800 | 148700 | 148800 | 148700 | 222 |
| 360 | 20230908 | 124400 | 20316397700 | 148700 | 148700 | 148800 | 148700 | 617 |
| 361 | 20230908 | 124300 | 20224649700 | 148700 | 148700 | 148800 | 148600 | 530 |
| 362 | 20230908 | 124200 | 20145864400 | 148700 | 148700 | 148700 | 148600 | 320 |
| 363 | 20230908 | 124100 | 20098292700 | 148600 | 148700 | 148700 | 148600 | 202 |
| 364 | 20230908 | 124000 | 20068259700 | 148800 | 148800 | 148800 | 148700 | 309 |
| 365 | 20230908 | 123900 | 20022289200 | 148800 | 148700 | 148900 | 148700 | 388 |
| 366 | 20230908 | 123800 | 19964575200 | 148800 | 148900 | 149000 | 148700 | 348 |
| 367 | 20230908 | 123700 | 19912794000 | 148800 | 148900 | 149100 | 148800 | 221 |
| 368 | 20230908 | 123600 | 19879893200 | 148700 | 148800 | 149000 | 148700 | 861 |
| 369 | 20230908 | 123500 | 19751806600 | 148800 | 148600 | 148800 | 148600 | 401 |
| 370 | 20230908 | 123400 | 19692201500 | 148700 | 148800 | 149000 | 148700 | 440 |
| 371 | 20230908 | 123300 | 19626707900 | 148900 | 148700 | 148900 | 148600 | 462 |
| 372 | 20230908 | 123200 | 19558016900 | 148700 | 148800 | 148800 | 148700 | 557 |
| 373 | 20230908 | 123100 | 19475154300 | 148800 | 149200 | 149200 | 148800 | 456 |
| 374 | 20230908 | 123000 | 19407282900 | 149200 | 148900 | 149200 | 148700 | 949 |
| 375 | 20230908 | 122900 | 19266066900 | 148900 | 148900 | 149000 | 148800 | 267 |
| 376 | 20230908 | 122800 | 19226315500 | 148900 | 148800 | 148900 | 148800 | 151 |
| 377 | 20230908 | 122700 | 19203836700 | 148800 | 148800 | 148900 | 148700 | 225 |
| 378 | 20230908 | 122600 | 19170358900 | 148900 | 148900 | 148900 | 148700 | 812 |
| 379 | 20230908 | 122500 | 19049523400 | 148900 | 148800 | 148900 | 148700 | 165 |
| 380 | 20230908 | 122400 | 19024970700 | 148800 | 148800 | 148800 | 148700 | 452 |
| 381 | 20230908 | 122300 | 18957731500 | 148800 | 148600 | 148800 | 148600 | 282 |
| 382 | 20230908 | 122200 | 18915797700 | 148700 | 148700 | 148700 | 148600 | 335 |
| 383 | 20230908 | 122100 | 18866001800 | 148600 | 149300 | 149300 | 148600 | 1018 |
| 384 | 20230908 | 122000 | 18714563700 | 149200 | 149200 | 149300 | 148800 | 3969 |
| 385 | 20230908 | 121900 | 18123002000 | 149200 | 149200 | 149200 | 149100 | 539 |
| 386 | 20230908 | 121800 | 18042610200 | 149200 | 149200 | 149200 | 149100 | 413 |
| 387 | 20230908 | 121700 | 17981018100 | 149200 | 149400 | 149400 | 149100 | 1262 |
| 388 | 20230908 | 121600 | 17792729800 | 149300 | 149400 | 149500 | 149300 | 445 |
| 389 | 20230908 | 121500 | 17726255800 | 149400 | 149500 | 149700 | 149400 | 466 |
| 390 | 20230908 | 121400 | 17656622700 | 149400 | 149500 | 149700 | 149400 | 690 |
| 391 | 20230908 | 121300 | 17553395700 | 149600 | 149500 | 149600 | 149400 | 539 |
| 392 | 20230908 | 121200 | 17472817200 | 149500 | 149600 | 149600 | 149500 | 851 |
| 393 | 20230908 | 121100 | 17345561800 | 149700 | 149700 | 149900 | 149600 | 482 |
| 394 | 20230908 | 121000 | 17273426600 | 149700 | 150000 | 150100 | 149700 | 6761 |
| 395 | 20230908 | 120900 | 16259783300 | 150100 | 150000 | 150100 | 150000 | 109 |
| 396 | 20230908 | 120800 | 16243429000 | 150100 | 150100 | 150300 | 150100 | 112 |
| 397 | 20230908 | 120700 | 16226614100 | 150000 | 150000 | 150100 | 150000 | 179 |
| 398 | 20230908 | 120600 | 16199759900 | 150100 | 150100 | 150300 | 150000 | 312 |
| 399 | 20230908 | 120500 | 16152938400 | 150100 | 150100 | 150100 | 150000 | 317 |
| 400 | 20230908 | 120400 | 16105378300 | 150000 | 150300 | 150300 | 150000 | 1398 |
| 401 | 20230908 | 120300 | 15895606900 | 150300 | 150200 | 150500 | 150100 | 932 |
| 402 | 20230908 | 120200 | 15755705400 | 150200 | 150300 | 150500 | 150100 | 394 |
| 403 | 20230908 | 120100 | 15696518200 | 150100 | 150200 | 150300 | 150100 | 277 |
| 404 | 20230908 | 120000 | 15654930500 | 150200 | 150200 | 150300 | 150100 | 214 |
| 405 | 20230908 | 115900 | 15622787700 | 150200 | 150500 | 150500 | 150200 | 248 |
| 406 | 20230908 | 115800 | 15585533000 | 150500 | 150200 | 150500 | 150100 | 277 |
| 407 | 20230908 | 115700 | 15543930200 | 150200 | 150400 | 150700 | 150100 | 1816 |
| 408 | 20230908 | 115600 | 15271102600 | 150300 | 150400 | 150400 | 150300 | 728 |
| 409 | 20230908 | 115500 | 15161621100 | 150400 | 150600 | 150600 | 150400 | 799 |
| 410 | 20230908 | 115400 | 15041380200 | 150600 | 150700 | 150800 | 150500 | 593 |
| 411 | 20230908 | 115300 | 14952084700 | 150600 | 150600 | 151100 | 150600 | 323 |
| 412 | 20230908 | 115200 | 14903347800 | 151000 | 150600 | 151000 | 150500 | 625 |
| 413 | 20230908 | 115100 | 14809061800 | 150500 | 150600 | 150700 | 150500 | 144 |
| 414 | 20230908 | 115000 | 14787379200 | 150600 | 150600 | 150700 | 150500 | 275 |
| 415 | 20230908 | 114900 | 14745973400 | 150600 | 150500 | 150600 | 150500 | 92 |
| 416 | 20230908 | 114800 | 14732122200 | 150500 | 150500 | 150600 | 150500 | 100 |
| 417 | 20230908 | 114700 | 14717068900 | 150500 | 150600 | 150600 | 150500 | 456 |
| 418 | 20230908 | 114600 | 14648435600 | 150500 | 150700 | 150700 | 150500 | 257 |
| 419 | 20230908 | 114500 | 14609733700 | 150700 | 150600 | 150700 | 150600 | 105 |
| 420 | 20230908 | 114400 | 14593918500 | 150600 | 150600 | 150700 | 150600 | 241 |
| 421 | 20230908 | 114300 | 14557614800 | 150600 | 150800 | 150800 | 150600 | 140 |
| 422 | 20230908 | 114200 | 14536521300 | 150800 | 150800 | 150800 | 150600 | 95 |
| 423 | 20230908 | 114100 | 14522203600 | 150700 | 150700 | 150900 | 150700 | 192 |
| 424 | 20230908 | 114000 | 14493260500 | 150700 | 150700 | 150700 | 150700 | 53 |
| 425 | 20230908 | 113900 | 14485273400 | 150700 | 150700 | 150800 | 150600 | 80 |
| 426 | 20230908 | 113800 | 14473219700 | 150800 | 150800 | 150800 | 150500 | 372 |
| 427 | 20230908 | 113700 | 14417185800 | 150700 | 150700 | 150800 | 150700 | 105 |
| 428 | 20230908 | 113600 | 14401359900 | 150700 | 150700 | 150700 | 150700 | 77 |
| 429 | 20230908 | 113500 | 14389756000 | 150700 | 150800 | 150900 | 150700 | 391 |
| 430 | 20230908 | 113400 | 14330814700 | 150400 | 150900 | 150900 | 150400 | 1391 |
| 431 | 20230908 | 113300 | 14121359400 | 150800 | 150900 | 150900 | 150800 | 128 |
| 432 | 20230908 | 113200 | 14102051100 | 150900 | 151000 | 151100 | 150900 | 499 |
| 433 | 20230908 | 113100 | 14026702500 | 151100 | 151000 | 151100 | 151000 | 152 |
| 434 | 20230908 | 113000 | 14003744400 | 151100 | 151100 | 151100 | 151000 | 44 |
| 435 | 20230908 | 112900 | 13997098200 | 151000 | 151000 | 151100 | 151000 | 259 |
| 436 | 20230908 | 112800 | 13957983900 | 151100 | 151000 | 151100 | 151000 | 118 |
| 437 | 20230908 | 112700 | 13940165100 | 151000 | 151000 | 151100 | 151000 | 54 |
| 438 | 20230908 | 112600 | 13932009500 | 151000 | 151000 | 151000 | 151000 | 132 |
| 439 | 20230908 | 112500 | 13912077500 | 151100 | 150900 | 151100 | 150900 | 333 |
| 440 | 20230908 | 112400 | 13861795900 | 150900 | 151100 | 151100 | 150500 | 1060 |
| 441 | 20230908 | 112300 | 13702182400 | 150900 | 150800 | 151000 | 150700 | 379 |
| 442 | 20230908 | 112200 | 13644997500 | 150700 | 150700 | 150800 | 150700 | 142 |
| 443 | 20230908 | 112100 | 13623590200 | 150600 | 150700 | 150900 | 150500 | 1148 |
| 444 | 20230908 | 112000 | 13450673100 | 150700 | 150700 | 150700 | 150600 | 53 |
| 445 | 20230908 | 111900 | 13442686600 | 150700 | 150700 | 150700 | 150600 | 994 |
| 446 | 20230908 | 111800 | 13292980500 | 150600 | 150800 | 150800 | 150600 | 287 |
| 447 | 20230908 | 111700 | 13249731300 | 150700 | 150800 | 150800 | 150700 | 209 |
| 448 | 20230908 | 111600 | 13218233200 | 150700 | 150700 | 150800 | 150700 | 279 |
| 449 | 20230908 | 111500 | 13176178700 | 150700 | 150800 | 150800 | 150700 | 290 |
| 450 | 20230908 | 111400 | 13132454600 | 150800 | 150900 | 150900 | 150800 | 78 |
| 451 | 20230908 | 111300 | 13120688600 | 150900 | 150900 | 150900 | 150800 | 352 |
| 452 | 20230908 | 111200 | 13067581900 | 150900 | 150800 | 151000 | 150800 | 57 |
| 453 | 20230908 | 111100 | 13058982500 | 150800 | 150800 | 150800 | 150700 | 251 |
| 454 | 20230908 | 111000 | 13021151200 | 150700 | 150900 | 150900 | 150700 | 199 |
| 455 | 20230908 | 110900 | 12991149400 | 150800 | 150700 | 150800 | 150700 | 93 |
| 456 | 20230908 | 110800 | 12977128600 | 150700 | 151100 | 151100 | 150600 | 3137 |
| 457 | 20230908 | 110700 | 12504234200 | 151000 | 151100 | 151100 | 150900 | 652 |
| 458 | 20230908 | 110600 | 12405781200 | 151100 | 151100 | 151100 | 151000 | 175 |
| 459 | 20230908 | 110500 | 12379354700 | 151000 | 151000 | 151100 | 150900 | 1469 |
| 460 | 20230908 | 110400 | 12157473900 | 151000 | 151200 | 151300 | 151000 | 466 |
| 461 | 20230908 | 110300 | 12087052800 | 151300 | 151200 | 151300 | 151100 | 161 |
| 462 | 20230908 | 110200 | 12062717100 | 151100 | 151200 | 151200 | 151100 | 98 |
| 463 | 20230908 | 110100 | 12047903900 | 151300 | 151200 | 151300 | 151100 | 172 |
| 464 | 20230908 | 110000 | 12021907800 | 151200 | 151400 | 151400 | 151000 | 76 |
| 465 | 20230908 | 105900 | 12010423300 | 151000 | 151300 | 151400 | 151000 | 790 |
| 466 | 20230908 | 105800 | 11891043600 | 151300 | 151400 | 151400 | 151200 | 188 |
| 467 | 20230908 | 105700 | 11862617100 | 151200 | 151200 | 151500 | 151200 | 73 |
| 468 | 20230908 | 105600 | 11851575000 | 151300 | 151200 | 151800 | 151200 | 209 |
| 469 | 20230908 | 105500 | 11819925900 | 151300 | 151300 | 151300 | 151200 | 147 |
| 470 | 20230908 | 105400 | 11797687700 | 151400 | 151300 | 151400 | 151200 | 214 |
| 471 | 20230908 | 105300 | 11765315300 | 151200 | 151200 | 151200 | 151100 | 151 |
| 472 | 20230908 | 105200 | 11742485800 | 151100 | 151300 | 151300 | 151100 | 591 |
| 473 | 20230908 | 105100 | 11653173400 | 151400 | 151400 | 151400 | 151200 | 564 |
| 474 | 20230908 | 105000 | 11567856200 | 151400 | 151500 | 151500 | 151300 | 1115 |
| 475 | 20230908 | 104900 | 11398987500 | 151500 | 151600 | 151600 | 151500 | 244 |
| 476 | 20230908 | 104800 | 11362016200 | 151500 | 151600 | 151600 | 151500 | 357 |
| 477 | 20230908 | 104700 | 11307925900 | 151600 | 151700 | 151700 | 151600 | 1018 |
| 478 | 20230908 | 104600 | 11153513800 | 151700 | 151800 | 151900 | 151700 | 167 |
| 479 | 20230908 | 104500 | 11128167400 | 151900 | 151800 | 151900 | 151800 | 74 |
| 480 | 20230908 | 104400 | 11116930300 | 151800 | 151800 | 151900 | 151800 | 214 |
| 481 | 20230908 | 104300 | 11084443600 | 151800 | 151800 | 151800 | 151800 | 175 |
| 482 | 20230908 | 104200 | 11057878600 | 151800 | 151700 | 151900 | 151700 | 158 |
| 483 | 20230908 | 104100 | 11033891800 | 151700 | 151800 | 151900 | 151700 | 110 |
| 484 | 20230908 | 104000 | 11017201400 | 151800 | 151800 | 151800 | 151700 | 169 |
| 485 | 20230908 | 103900 | 10991554900 | 151800 | 151900 | 151900 | 151800 | 164 |
| 486 | 20230908 | 103800 | 10966658700 | 151900 | 151800 | 151900 | 151700 | 160 |
| 487 | 20230908 | 103700 | 10942375200 | 151800 | 151800 | 151800 | 151600 | 104 |
| 488 | 20230908 | 103600 | 10926597600 | 151700 | 151500 | 151900 | 151500 | 437 |
| 489 | 20230908 | 103500 | 10860308300 | 151600 | 151700 | 151700 | 151600 | 763 |
| 490 | 20230908 | 103400 | 10744578300 | 151700 | 151700 | 151900 | 151600 | 303 |
| 491 | 20230908 | 103300 | 10698627000 | 151800 | 151900 | 151900 | 151700 | 526 |
| 492 | 20230908 | 103200 | 10618828100 | 151800 | 151800 | 151900 | 151700 | 279 |
| 493 | 20230908 | 103100 | 10576475300 | 151900 | 151800 | 152100 | 151800 | 71 |
| 494 | 20230908 | 103000 | 10565688300 | 151900 | 152100 | 152200 | 151800 | 306 |
| 495 | 20230908 | 102900 | 10519183500 | 152100 | 152300 | 152300 | 152000 | 174 |
| 496 | 20230908 | 102800 | 10492705900 | 152200 | 152200 | 152300 | 152100 | 151 |
| 497 | 20230908 | 102700 | 10469725300 | 152200 | 152100 | 152400 | 152100 | 473 |
| 498 | 20230908 | 102600 | 10397702400 | 152100 | 151600 | 152100 | 151600 | 364 |
| 499 | 20230908 | 102500 | 10342444600 | 151600 | 151600 | 151600 | 151500 | 96 |
| 500 | 20230908 | 102400 | 10327896900 | 151600 | 151800 | 151800 | 151500 | 782 |
| 501 | 20230908 | 102300 | 10209285200 | 151800 | 151400 | 151800 | 151400 | 363 |
| 502 | 20230908 | 102200 | 10154240000 | 151400 | 151200 | 151400 | 151200 | 297 |
| 503 | 20230908 | 102100 | 10109309800 | 151200 | 151200 | 151400 | 151100 | 372 |
| 504 | 20230908 | 102000 | 10053048900 | 151100 | 151200 | 151300 | 151100 | 320 |
| 505 | 20230908 | 101900 | 10004663300 | 151300 | 151200 | 151300 | 151100 | 328 |
| 506 | 20230908 | 101800 | 9955074600 | 151100 | 151300 | 151300 | 151100 | 677 |
| 507 | 20230908 | 101700 | 9852737700 | 151200 | 151200 | 151300 | 151100 | 220 |
| 508 | 20230908 | 101600 | 9819478100 | 151200 | 151100 | 151300 | 151100 | 417 |
| 509 | 20230908 | 101500 | 9756439100 | 151100 | 151200 | 151300 | 151100 | 333 |
| 510 | 20230908 | 101400 | 9706105500 | 151100 | 151200 | 151400 | 151100 | 281 |
| 511 | 20230908 | 101300 | 9663616200 | 151300 | 151200 | 151400 | 151000 | 1609 |
| 512 | 20230908 | 101200 | 9420539600 | 151300 | 151300 | 151300 | 151200 | 286 |
| 513 | 20230908 | 101100 | 9377279400 | 151300 | 151300 | 151600 | 151300 | 393 |
| 514 | 20230908 | 101000 | 9317765600 | 151200 | 151000 | 151300 | 150900 | 1260 |
| 515 | 20230908 | 100900 | 9127238300 | 150900 | 150800 | 151200 | 150800 | 657 |
| 516 | 20230908 | 100800 | 9028050200 | 150800 | 151200 | 151200 | 150700 | 1403 |
| 517 | 20230908 | 100700 | 8816323400 | 151100 | 151200 | 151300 | 151000 | 711 |
| 518 | 20230908 | 100600 | 8708930400 | 151200 | 151300 | 151400 | 151100 | 501 |
| 519 | 20230908 | 100500 | 8633142600 | 151300 | 151300 | 151500 | 151300 | 163 |
| 520 | 20230908 | 100400 | 8608470400 | 151300 | 151700 | 151700 | 151300 | 482 |
| 521 | 20230908 | 100300 | 8535441900 | 151600 | 151700 | 151800 | 151600 | 268 |
| 522 | 20230908 | 100200 | 8494789800 | 151700 | 151800 | 151800 | 151600 | 371 |
| 523 | 20230908 | 100100 | 8438502400 | 151800 | 151800 | 151900 | 151700 | 431 |
| 524 | 20230908 | 100000 | 8373093200 | 151900 | 152300 | 152700 | 151900 | 857 |
| 525 | 20230908 | 095900 | 8242650000 | 152400 | 152300 | 152600 | 152300 | 186 |
| 526 | 20230908 | 095800 | 8214298600 | 152400 | 152100 | 152400 | 152000 | 295 |
| 527 | 20230908 | 095700 | 8169397300 | 152000 | 152200 | 152200 | 151800 | 239 |
| 528 | 20230908 | 095600 | 8133087400 | 152200 | 151600 | 152200 | 151600 | 315 |
| 529 | 20230908 | 095500 | 8085243100 | 151600 | 151200 | 151700 | 150900 | 3101 |
| 530 | 20230908 | 095400 | 7615682800 | 151200 | 151300 | 151400 | 151200 | 499 |
| 531 | 20230908 | 095300 | 7540207800 | 151300 | 151300 | 151400 | 151200 | 795 |
| 532 | 20230908 | 095200 | 7419912700 | 151300 | 151000 | 151300 | 150900 | 770 |
| 533 | 20230908 | 095100 | 7303608300 | 151000 | 150900 | 151200 | 150800 | 1081 |
| 534 | 20230908 | 095000 | 7140357200 | 150900 | 150700 | 150900 | 150700 | 416 |
| 535 | 20230908 | 094900 | 7077624000 | 150700 | 150800 | 150900 | 150600 | 861 |
| 536 | 20230908 | 094800 | 6947862800 | 150800 | 151200 | 151300 | 150700 | 2858 |
| 537 | 20230908 | 094700 | 6516075700 | 151200 | 151200 | 151300 | 151200 | 331 |
| 538 | 20230908 | 094600 | 6466018100 | 151300 | 151400 | 151500 | 151200 | 1232 |
| 539 | 20230908 | 094500 | 6279676000 | 151400 | 151100 | 151500 | 151100 | 664 |
| 540 | 20230908 | 094400 | 6179224700 | 151100 | 151500 | 151600 | 151100 | 887 |
| 541 | 20230908 | 094300 | 6045061600 | 151500 | 152100 | 152200 | 151400 | 3070 |
| 542 | 20230908 | 094200 | 5578923800 | 152100 | 152100 | 152200 | 152000 | 352 |
| 543 | 20230908 | 094100 | 5525386700 | 152100 | 152100 | 152100 | 152000 | 489 |
| 544 | 20230908 | 094000 | 5451021700 | 152000 | 152100 | 152100 | 152000 | 510 |
| 545 | 20230908 | 093900 | 5373488100 | 152100 | 151900 | 152100 | 151900 | 679 |
| 546 | 20230908 | 093800 | 5270272000 | 152000 | 152100 | 152300 | 151900 | 1843 |
| 547 | 20230908 | 093700 | 4990098100 | 152000 | 151800 | 152500 | 151800 | 1067 |
| 548 | 20230908 | 093600 | 4827877100 | 151800 | 152400 | 152500 | 151800 | 1706 |
| 549 | 20230908 | 093500 | 4568442500 | 152300 | 152700 | 152700 | 152300 | 242 |
| 550 | 20230908 | 093400 | 4531536600 | 152700 | 152700 | 152800 | 152500 | 423 |
| 551 | 20230908 | 093300 | 4466953500 | 152600 | 152500 | 152800 | 152200 | 1346 |
| 552 | 20230908 | 093200 | 4261662200 | 152500 | 152800 | 152800 | 152500 | 1015 |
| 553 | 20230908 | 093100 | 4106763700 | 152800 | 153300 | 153300 | 152800 | 638 |
| 554 | 20230908 | 093000 | 4009194300 | 153300 | 153400 | 153500 | 153300 | 276 |
| 555 | 20230908 | 092900 | 3966849100 | 153500 | 153800 | 153800 | 153300 | 396 |
| 556 | 20230908 | 092800 | 3906048600 | 153800 | 152900 | 153800 | 152900 | 2498 |
| 557 | 20230908 | 092700 | 3523442400 | 153000 | 153100 | 153200 | 152900 | 1073 |
| 558 | 20230908 | 092600 | 3359258700 | 153200 | 153300 | 153400 | 153200 | 441 |
| 559 | 20230908 | 092500 | 3291672000 | 153400 | 153400 | 153500 | 153400 | 421 |
| 560 | 20230908 | 092400 | 3227090300 | 153400 | 153800 | 153800 | 153400 | 899 |
| 561 | 20230908 | 092300 | 3089052200 | 153800 | 154100 | 154100 | 153800 | 1307 |
| 562 | 20230908 | 092200 | 2887854000 | 154300 | 154200 | 154500 | 154100 | 252 |
| 563 | 20230908 | 092100 | 2849001600 | 154200 | 154700 | 154800 | 154200 | 630 |
| 564 | 20230908 | 092000 | 2751655900 | 154800 | 155100 | 155700 | 154800 | 726 |
| 565 | 20230908 | 091900 | 2639033000 | 155100 | 155700 | 155700 | 155100 | 542 |
| 566 | 20230908 | 091800 | 2554851500 | 155400 | 155600 | 155700 | 155400 | 680 |
| 567 | 20230908 | 091700 | 2449066700 | 155700 | 155700 | 155700 | 155600 | 147 |
| 568 | 20230908 | 091600 | 2426179200 | 155700 | 155600 | 155700 | 155500 | 337 |
| 569 | 20230908 | 091500 | 2373736000 | 155700 | 155700 | 155800 | 155000 | 332 |
| 570 | 20230908 | 091400 | 2322086500 | 155800 | 154800 | 156000 | 154800 | 1032 |
| 571 | 20230908 | 091300 | 2161865800 | 154800 | 154700 | 154900 | 154700 | 338 |
| 572 | 20230908 | 091200 | 2109553700 | 154800 | 154700 | 154800 | 154700 | 628 |
| 573 | 20230908 | 091100 | 2012350300 | 154800 | 154900 | 154900 | 154600 | 636 |
| 574 | 20230908 | 091000 | 1913881200 | 154900 | 154900 | 155000 | 154800 | 578 |
| 575 | 20230908 | 090900 | 1824322200 | 154900 | 154500 | 155000 | 154500 | 552 |
| 576 | 20230908 | 090800 | 1738888700 | 154300 | 154800 | 154800 | 154300 | 712 |
| 577 | 20230908 | 090700 | 1628857200 | 154800 | 155000 | 155200 | 154700 | 583 |
| 578 | 20230908 | 090600 | 1538508300 | 155000 | 154600 | 155100 | 154600 | 1230 |
| 579 | 20230908 | 090500 | 1347957200 | 154600 | 154500 | 154700 | 154000 | 524 |
| 580 | 20230908 | 090400 | 1266969700 | 154500 | 153600 | 154500 | 153100 | 644 |
| 581 | 20230908 | 090300 | 1168001800 | 153100 | 153400 | 153700 | 153100 | 624 |
| 582 | 20230908 | 090200 | 1072378700 | 153400 | 153900 | 154000 | 153100 | 1782 |
| 583 | 20230908 | 090100 | 798725700 | 154000 | 154300 | 154800 | 153600 | 1112 |
| 584 | 20230908 | 090000 | 627500500 | 154800 | 153900 | 154900 | 153900 | 2445 |