36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230906 | 191300 | 28767084900 | 167600 | 167600 | 167600 | 167600 | 2414 |
| 3 | 20230906 | 191200 | 28767084900 | 167600 | 167600 | 167600 | 167600 | 0 |
| 4 | 20230906 | 191100 | 28767084900 | 167600 | 167600 | 167600 | 167600 | 0 |
| 5 | 20230906 | 191000 | 28767084900 | 167600 | 167600 | 167600 | 167600 | 0 |
| 6 | 20230906 | 190900 | 28767084900 | 167600 | 167600 | 167600 | 167600 | 0 |
| 7 | 20230906 | 190800 | 28767084900 | 167600 | 167600 | 167600 | 167600 | 0 |
| 8 | 20230906 | 190700 | 28767084900 | 167600 | 167600 | 167600 | 167600 | 0 |
| 9 | 20230906 | 190600 | 28767084900 | 167600 | 167600 | 167600 | 167600 | 0 |
| 10 | 20230906 | 190500 | 28767084900 | 167600 | 167600 | 167600 | 167600 | 0 |
| 11 | 20230906 | 190400 | 28767084900 | 167600 | 167600 | 167600 | 167600 | 0 |
| 12 | 20230906 | 190300 | 28767084900 | 167600 | 167600 | 167600 | 167600 | 0 |
| 13 | 20230906 | 190200 | 28767084900 | 167600 | 167600 | 167600 | 167600 | 0 |
| 14 | 20230906 | 190100 | 28767084900 | 167600 | 167600 | 167600 | 167600 | 0 |
| 15 | 20230906 | 190000 | 28767084900 | 167600 | 167600 | 167600 | 167600 | 0 |
| 16 | 20230906 | 185900 | 28767084900 | 167600 | 167600 | 167600 | 167600 | 0 |
| 17 | 20230906 | 185800 | 28767084900 | 167600 | 167600 | 167600 | 167600 | 0 |
| 18 | 20230906 | 185700 | 28767084900 | 167600 | 167600 | 167600 | 167600 | 0 |
| 19 | 20230906 | 185600 | 28767084900 | 167600 | 167600 | 167600 | 167600 | 0 |
| 20 | 20230906 | 185500 | 28767084900 | 167600 | 167600 | 167600 | 167600 | 0 |
| 21 | 20230906 | 185400 | 28767084900 | 167600 | 167600 | 167600 | 167600 | 0 |
| 22 | 20230906 | 185300 | 28767084900 | 167600 | 167600 | 167600 | 167600 | 0 |
| 23 | 20230906 | 185200 | 28767084900 | 167600 | 167600 | 167600 | 167600 | 0 |
| 24 | 20230906 | 185100 | 28767084900 | 167600 | 167600 | 167600 | 167600 | 0 |
| 25 | 20230906 | 185000 | 28767084900 | 167600 | 167600 | 167600 | 167600 | 0 |
| 26 | 20230906 | 184900 | 28767084900 | 167600 | 167600 | 167600 | 167600 | 0 |
| 27 | 20230906 | 184800 | 28767084900 | 167600 | 167600 | 167600 | 167600 | 0 |
| 28 | 20230906 | 184700 | 28767084900 | 167600 | 167600 | 167600 | 167600 | 0 |
| 29 | 20230906 | 184600 | 28767084900 | 167600 | 167600 | 167600 | 167600 | 0 |
| 30 | 20230906 | 184500 | 28767084900 | 167600 | 167600 | 167600 | 167600 | 0 |
| 31 | 20230906 | 184400 | 28767084900 | 167600 | 167600 | 167600 | 167600 | 0 |
| 32 | 20230906 | 184300 | 28767084900 | 167600 | 167600 | 167600 | 167600 | 2414 |
| 33 | 20230906 | 184200 | 28767084900 | 167600 | 167600 | 167600 | 167600 | 0 |
| 34 | 20230906 | 184100 | 28767084900 | 167600 | 167600 | 167600 | 167600 | 0 |
| 35 | 20230906 | 184000 | 28767084900 | 167600 | 167600 | 167600 | 167600 | 0 |
| 36 | 20230906 | 183900 | 28767084900 | 167600 | 167600 | 167600 | 167600 | 0 |
| 37 | 20230906 | 183800 | 28767084900 | 167600 | 167600 | 167600 | 167600 | 0 |
| 38 | 20230906 | 183700 | 28767084900 | 167600 | 167600 | 167600 | 167600 | 0 |
| 39 | 20230906 | 183600 | 28767084900 | 167600 | 167600 | 167600 | 167600 | 0 |
| 40 | 20230906 | 183500 | 28767084900 | 167600 | 167600 | 167600 | 167600 | 0 |
| 41 | 20230906 | 183400 | 28767084900 | 167600 | 167600 | 167600 | 167600 | 0 |
| 42 | 20230906 | 183300 | 28767084900 | 167600 | 167600 | 167600 | 167600 | 0 |
| 43 | 20230906 | 183200 | 28767084900 | 167600 | 167600 | 167600 | 167600 | 0 |
| 44 | 20230906 | 183100 | 28767084900 | 167600 | 167600 | 167600 | 167600 | 0 |
| 45 | 20230906 | 183000 | 28767084900 | 167600 | 167600 | 167600 | 167600 | 0 |
| 46 | 20230906 | 182900 | 28767084900 | 167600 | 167600 | 167600 | 167600 | 0 |
| 47 | 20230906 | 182800 | 28767084900 | 167600 | 167600 | 167600 | 167600 | 0 |
| 48 | 20230906 | 182700 | 28767084900 | 167600 | 167600 | 167600 | 167600 | 0 |
| 49 | 20230906 | 182600 | 28767084900 | 167600 | 167600 | 167600 | 167600 | 0 |
| 50 | 20230906 | 182500 | 28767084900 | 167600 | 167600 | 167600 | 167600 | 0 |
| 51 | 20230906 | 182400 | 28767084900 | 167600 | 167600 | 167600 | 167600 | 0 |
| 52 | 20230906 | 182300 | 28767084900 | 167600 | 167600 | 167600 | 167600 | 0 |
| 53 | 20230906 | 182200 | 28767084900 | 167600 | 167600 | 167600 | 167600 | 0 |
| 54 | 20230906 | 182100 | 28767084900 | 167600 | 167600 | 167600 | 167600 | 0 |
| 55 | 20230906 | 182000 | 28767084900 | 167600 | 167600 | 167600 | 167600 | 0 |
| 56 | 20230906 | 181900 | 28767084900 | 167600 | 167600 | 167600 | 167600 | 0 |
| 57 | 20230906 | 181800 | 28767084900 | 167600 | 167600 | 167600 | 167600 | 0 |
| 58 | 20230906 | 181700 | 28767084900 | 167600 | 167600 | 167600 | 167600 | 0 |
| 59 | 20230906 | 181600 | 28767084900 | 167600 | 167600 | 167600 | 167600 | 0 |
| 60 | 20230906 | 181500 | 28767084900 | 167600 | 167600 | 167600 | 167600 | 0 |
| 61 | 20230906 | 181400 | 28767084900 | 167600 | 167600 | 167600 | 167600 | 0 |
| 62 | 20230906 | 181300 | 28767084900 | 167600 | 167600 | 167600 | 167600 | 2414 |
| 63 | 20230906 | 181200 | 28767084900 | 167600 | 167600 | 167600 | 167600 | 0 |
| 64 | 20230906 | 181100 | 28767084900 | 167600 | 167600 | 167600 | 167600 | 0 |
| 65 | 20230906 | 181000 | 28767084900 | 167600 | 167600 | 167600 | 167600 | 0 |
| 66 | 20230906 | 180900 | 28767084900 | 167600 | 167600 | 167600 | 167600 | 0 |
| 67 | 20230906 | 180800 | 28767084900 | 167600 | 167600 | 167600 | 167600 | 0 |
| 68 | 20230906 | 180700 | 28767084900 | 167600 | 167600 | 167600 | 167600 | 0 |
| 69 | 20230906 | 180600 | 28767084900 | 167600 | 167600 | 167600 | 167600 | 0 |
| 70 | 20230906 | 180500 | 28767084900 | 167600 | 167600 | 167600 | 167600 | 0 |
| 71 | 20230906 | 180400 | 28767084900 | 167600 | 167600 | 167600 | 167600 | 0 |
| 72 | 20230906 | 180300 | 28767084900 | 167600 | 167600 | 167600 | 167600 | 0 |
| 73 | 20230906 | 180200 | 28767084900 | 167600 | 167600 | 167600 | 167600 | 0 |
| 74 | 20230906 | 180100 | 28767084900 | 167600 | 167600 | 167600 | 167600 | 0 |
| 75 | 20230906 | 180000 | 28767084900 | 167600 | 167600 | 167600 | 167600 | 0 |
| 76 | 20230906 | 175900 | 28767084900 | 167600 | 167600 | 167600 | 167600 | 0 |
| 77 | 20230906 | 175800 | 28767084900 | 167600 | 167600 | 167600 | 167600 | 0 |
| 78 | 20230906 | 175700 | 28767084900 | 167600 | 167600 | 167600 | 167600 | 0 |
| 79 | 20230906 | 175600 | 28767084900 | 167600 | 167600 | 167600 | 167600 | 0 |
| 80 | 20230906 | 175500 | 28767084900 | 167600 | 167600 | 167600 | 167600 | 0 |
| 81 | 20230906 | 175400 | 28767084900 | 167600 | 167600 | 167600 | 167600 | 0 |
| 82 | 20230906 | 175300 | 28767084900 | 167600 | 167600 | 167600 | 167600 | 0 |
| 83 | 20230906 | 175200 | 28767084900 | 167600 | 167600 | 167600 | 167600 | 0 |
| 84 | 20230906 | 175100 | 28767084900 | 167600 | 167600 | 167600 | 167600 | 0 |
| 85 | 20230906 | 175000 | 28767084900 | 167600 | 167600 | 167600 | 167600 | 0 |
| 86 | 20230906 | 174900 | 28767084900 | 167600 | 167600 | 167600 | 167600 | 0 |
| 87 | 20230906 | 174800 | 28767084900 | 167600 | 167600 | 167600 | 167600 | 0 |
| 88 | 20230906 | 174700 | 28767084900 | 167600 | 167600 | 167600 | 167600 | 0 |
| 89 | 20230906 | 174600 | 28767084900 | 167600 | 167600 | 167600 | 167600 | 0 |
| 90 | 20230906 | 174500 | 28767084900 | 167600 | 167600 | 167600 | 167600 | 0 |
| 91 | 20230906 | 174400 | 28767084900 | 167600 | 167600 | 167600 | 167600 | 0 |
| 92 | 20230906 | 174300 | 28767084900 | 167600 | 167600 | 167600 | 167600 | 2414 |
| 93 | 20230906 | 174200 | 28767084900 | 167600 | 167600 | 167600 | 167600 | 0 |
| 94 | 20230906 | 174100 | 28767084900 | 167600 | 167600 | 167600 | 167600 | 0 |
| 95 | 20230906 | 174000 | 28767084900 | 167600 | 167600 | 167600 | 167600 | 0 |
| 96 | 20230906 | 173900 | 28767084900 | 167600 | 167600 | 167600 | 167600 | 0 |
| 97 | 20230906 | 173800 | 28767084900 | 167600 | 167600 | 167600 | 167600 | 0 |
| 98 | 20230906 | 173700 | 28767084900 | 167600 | 167600 | 167600 | 167600 | 0 |
| 99 | 20230906 | 173600 | 28767084900 | 167600 | 167600 | 167600 | 167600 | 0 |
| 100 | 20230906 | 173500 | 28767084900 | 167600 | 167600 | 167600 | 167600 | 0 |
| 101 | 20230906 | 173400 | 28767084900 | 167600 | 167600 | 167600 | 167600 | 0 |
| 102 | 20230906 | 173300 | 28767084900 | 167600 | 167600 | 167600 | 167600 | 0 |
| 103 | 20230906 | 173200 | 28767084900 | 167600 | 167600 | 167600 | 167600 | 0 |
| 104 | 20230906 | 173100 | 28767084900 | 167600 | 167600 | 167600 | 167600 | 0 |
| 105 | 20230906 | 173000 | 28767084900 | 167600 | 167600 | 167600 | 167600 | 0 |
| 106 | 20230906 | 172900 | 28767084900 | 167600 | 167600 | 167600 | 167600 | 0 |
| 107 | 20230906 | 172800 | 28767084900 | 167600 | 167600 | 167600 | 167600 | 0 |
| 108 | 20230906 | 172700 | 28767084900 | 167600 | 167600 | 167600 | 167600 | 0 |
| 109 | 20230906 | 172600 | 28767084900 | 167600 | 167600 | 167600 | 167600 | 0 |
| 110 | 20230906 | 172500 | 28767084900 | 167600 | 167600 | 167600 | 167600 | 0 |
| 111 | 20230906 | 172400 | 28767084900 | 167600 | 167600 | 167600 | 167600 | 0 |
| 112 | 20230906 | 172300 | 28767084900 | 167600 | 167600 | 167600 | 167600 | 0 |
| 113 | 20230906 | 172200 | 28767084900 | 167600 | 167600 | 167600 | 167600 | 0 |
| 114 | 20230906 | 172100 | 28767084900 | 167600 | 167600 | 167600 | 167600 | 0 |
| 115 | 20230906 | 172000 | 28767084900 | 167600 | 167600 | 167600 | 167600 | 0 |
| 116 | 20230906 | 171900 | 28767084900 | 167600 | 167600 | 167600 | 167600 | 0 |
| 117 | 20230906 | 171800 | 28767084900 | 167600 | 167600 | 167600 | 167600 | 0 |
| 118 | 20230906 | 171700 | 28767084900 | 167600 | 167600 | 167600 | 167600 | 0 |
| 119 | 20230906 | 171600 | 28767084900 | 167600 | 167600 | 167600 | 167600 | 0 |
| 120 | 20230906 | 171500 | 28767084900 | 167600 | 167600 | 167600 | 167600 | 0 |
| 121 | 20230906 | 171400 | 28767084900 | 167600 | 167600 | 167600 | 167600 | 0 |
| 122 | 20230906 | 171300 | 28767084900 | 167600 | 167600 | 167600 | 167600 | 2414 |
| 123 | 20230906 | 171200 | 28767084900 | 167600 | 167600 | 167600 | 167600 | 0 |
| 124 | 20230906 | 171100 | 28767084900 | 167600 | 167600 | 167600 | 167600 | 0 |
| 125 | 20230906 | 171000 | 28767084900 | 167600 | 167600 | 167600 | 167600 | 0 |
| 126 | 20230906 | 170900 | 28767084900 | 167600 | 167600 | 167600 | 167600 | 0 |
| 127 | 20230906 | 170800 | 28767084900 | 167600 | 167600 | 167600 | 167600 | 0 |
| 128 | 20230906 | 170700 | 28767084900 | 167600 | 167600 | 167600 | 167600 | 0 |
| 129 | 20230906 | 170600 | 28767084900 | 167600 | 167600 | 167600 | 167600 | 0 |
| 130 | 20230906 | 170500 | 28767084900 | 167600 | 167600 | 167600 | 167600 | 0 |
| 131 | 20230906 | 170400 | 28767084900 | 167600 | 167600 | 167600 | 167600 | 0 |
| 132 | 20230906 | 170300 | 28767084900 | 167600 | 167600 | 167600 | 167600 | 0 |
| 133 | 20230906 | 170200 | 28767084900 | 167600 | 167600 | 167600 | 167600 | 0 |
| 134 | 20230906 | 170100 | 28767084900 | 167600 | 167600 | 167600 | 167600 | 0 |
| 135 | 20230906 | 170000 | 28767084900 | 167600 | 167600 | 167600 | 167600 | 0 |
| 136 | 20230906 | 165900 | 28767084900 | 167600 | 167600 | 167600 | 167600 | 0 |
| 137 | 20230906 | 165800 | 28767084900 | 167600 | 167600 | 167600 | 167600 | 0 |
| 138 | 20230906 | 165700 | 28767084900 | 167600 | 167600 | 167600 | 167600 | 0 |
| 139 | 20230906 | 165600 | 28767084900 | 167600 | 167600 | 167600 | 167600 | 0 |
| 140 | 20230906 | 165500 | 28767084900 | 167600 | 167600 | 167600 | 167600 | 0 |
| 141 | 20230906 | 165400 | 28767084900 | 167600 | 167600 | 167600 | 167600 | 0 |
| 142 | 20230906 | 165300 | 28767084900 | 167600 | 167600 | 167600 | 167600 | 0 |
| 143 | 20230906 | 165200 | 28767084900 | 167600 | 167600 | 167600 | 167600 | 0 |
| 144 | 20230906 | 165100 | 28767084900 | 167600 | 167600 | 167600 | 167600 | 0 |
| 145 | 20230906 | 165000 | 28767084900 | 167600 | 167600 | 167600 | 167600 | 0 |
| 146 | 20230906 | 164900 | 28767084900 | 167600 | 167600 | 167600 | 167600 | 0 |
| 147 | 20230906 | 164800 | 28767084900 | 167600 | 167600 | 167600 | 167600 | 0 |
| 148 | 20230906 | 164700 | 28767084900 | 167600 | 167600 | 167600 | 167600 | 0 |
| 149 | 20230906 | 164600 | 28767084900 | 167600 | 167600 | 167600 | 167600 | 0 |
| 150 | 20230906 | 164500 | 28767084900 | 167600 | 167600 | 167600 | 167600 | 0 |
| 151 | 20230906 | 164400 | 28767084900 | 167600 | 167600 | 167600 | 167600 | 0 |
| 152 | 20230906 | 164300 | 28767084900 | 167600 | 167600 | 167600 | 167600 | 2414 |
| 153 | 20230906 | 164200 | 28767084900 | 167600 | 167600 | 167600 | 167600 | 0 |
| 154 | 20230906 | 164100 | 28767084900 | 167600 | 167600 | 167600 | 167600 | 0 |
| 155 | 20230906 | 164000 | 28767084900 | 167600 | 167600 | 167600 | 167600 | 0 |
| 156 | 20230906 | 163900 | 28767084900 | 167600 | 167600 | 167600 | 167600 | 0 |
| 157 | 20230906 | 163800 | 28767084900 | 167600 | 167600 | 167600 | 167600 | 0 |
| 158 | 20230906 | 163700 | 28767084900 | 167600 | 167600 | 167600 | 167600 | 0 |
| 159 | 20230906 | 163600 | 28767084900 | 167600 | 167600 | 167600 | 167600 | 0 |
| 160 | 20230906 | 163500 | 28767084900 | 167600 | 167600 | 167600 | 167600 | 0 |
| 161 | 20230906 | 163400 | 28767084900 | 167600 | 167600 | 167600 | 167600 | 0 |
| 162 | 20230906 | 163300 | 28767084900 | 167600 | 167600 | 167600 | 167600 | 0 |
| 163 | 20230906 | 163200 | 28767084900 | 167600 | 167600 | 167600 | 167600 | 0 |
| 164 | 20230906 | 163100 | 28767084900 | 167600 | 167600 | 167600 | 167600 | 0 |
| 165 | 20230906 | 163000 | 28767084900 | 167600 | 167600 | 167600 | 167600 | 0 |
| 166 | 20230906 | 162900 | 28767084900 | 167600 | 167600 | 167600 | 167600 | 0 |
| 167 | 20230906 | 162800 | 28767084900 | 167600 | 167600 | 167600 | 167600 | 0 |
| 168 | 20230906 | 162700 | 28767084900 | 167600 | 167600 | 167600 | 167600 | 0 |
| 169 | 20230906 | 162600 | 28767084900 | 167600 | 167600 | 167600 | 167600 | 0 |
| 170 | 20230906 | 162500 | 28767084900 | 167600 | 167600 | 167600 | 167600 | 0 |
| 171 | 20230906 | 162400 | 28767084900 | 167600 | 167600 | 167600 | 167600 | 0 |
| 172 | 20230906 | 162300 | 28767084900 | 167600 | 167600 | 167600 | 167600 | 0 |
| 173 | 20230906 | 162200 | 28767084900 | 167600 | 167600 | 167600 | 167600 | 0 |
| 174 | 20230906 | 162100 | 28767084900 | 167600 | 167600 | 167600 | 167600 | 0 |
| 175 | 20230906 | 162000 | 28767084900 | 167600 | 167600 | 167600 | 167600 | 0 |
| 176 | 20230906 | 161900 | 28767084900 | 167600 | 167600 | 167600 | 167600 | 0 |
| 177 | 20230906 | 161800 | 28767084900 | 167600 | 167600 | 167600 | 167600 | 0 |
| 178 | 20230906 | 161700 | 28767084900 | 167600 | 167600 | 167600 | 167600 | 0 |
| 179 | 20230906 | 161600 | 28767084900 | 167600 | 167600 | 167600 | 167600 | 0 |
| 180 | 20230906 | 161500 | 28767084900 | 167600 | 167600 | 167600 | 167600 | 0 |
| 181 | 20230906 | 161400 | 28767084900 | 167600 | 167600 | 167600 | 167600 | 0 |
| 182 | 20230906 | 161300 | 28767084900 | 167600 | 167600 | 167600 | 167600 | 2414 |
| 183 | 20230906 | 161200 | 28767084900 | 167600 | 167600 | 167600 | 167600 | 0 |
| 184 | 20230906 | 161100 | 28767084900 | 167600 | 167600 | 167600 | 167600 | 0 |
| 185 | 20230906 | 161000 | 28767084900 | 167600 | 167600 | 167600 | 167600 | 0 |
| 186 | 20230906 | 160900 | 28767084900 | 167600 | 167600 | 167600 | 167600 | 0 |
| 187 | 20230906 | 160800 | 28767084900 | 167600 | 167600 | 167600 | 167600 | 0 |
| 188 | 20230906 | 160700 | 28767084900 | 167600 | 167600 | 167600 | 167600 | 0 |
| 189 | 20230906 | 160600 | 28767084900 | 167600 | 167600 | 167600 | 167600 | 0 |
| 190 | 20230906 | 160500 | 28767084900 | 167600 | 167600 | 167600 | 167600 | 0 |
| 191 | 20230906 | 160400 | 28767084900 | 167600 | 167600 | 167600 | 167600 | 0 |
| 192 | 20230906 | 160300 | 28767084900 | 167600 | 167600 | 167600 | 167600 | 0 |
| 193 | 20230906 | 160200 | 28767084900 | 167600 | 167600 | 167600 | 167600 | 0 |
| 194 | 20230906 | 160100 | 28767084900 | 167600 | 167600 | 167600 | 167600 | 0 |
| 195 | 20230906 | 160000 | 28767084900 | 167600 | 167600 | 167600 | 167600 | 0 |
| 196 | 20230906 | 155900 | 28767084900 | 167600 | 167600 | 167600 | 167600 | 0 |
| 197 | 20230906 | 155800 | 28767084900 | 167600 | 167600 | 167600 | 167600 | 0 |
| 198 | 20230906 | 155700 | 28767084900 | 167600 | 167600 | 167600 | 167600 | 0 |
| 199 | 20230906 | 155600 | 28767084900 | 167600 | 167600 | 167600 | 167600 | 0 |
| 200 | 20230906 | 155500 | 28767084900 | 167600 | 167600 | 167600 | 167600 | 0 |
| 201 | 20230906 | 155400 | 28767084900 | 167600 | 167600 | 167600 | 167600 | 0 |
| 202 | 20230906 | 155300 | 28767084900 | 167600 | 167600 | 167600 | 167600 | 0 |
| 203 | 20230906 | 155200 | 28767084900 | 167600 | 167600 | 167600 | 167600 | 0 |
| 204 | 20230906 | 155100 | 28767084900 | 167600 | 167600 | 167600 | 167600 | 0 |
| 205 | 20230906 | 155000 | 28767084900 | 167600 | 167600 | 167600 | 167600 | 0 |
| 206 | 20230906 | 154900 | 28767084900 | 167600 | 167600 | 167600 | 167600 | 0 |
| 207 | 20230906 | 154800 | 28767084900 | 167600 | 167600 | 167600 | 167600 | 0 |
| 208 | 20230906 | 154700 | 28767084900 | 167600 | 167600 | 167600 | 167600 | 0 |
| 209 | 20230906 | 154600 | 28767084900 | 167600 | 167600 | 167600 | 167600 | 0 |
| 210 | 20230906 | 154500 | 28767084900 | 167600 | 167600 | 167600 | 167600 | 0 |
| 211 | 20230906 | 154400 | 28767084900 | 167600 | 167600 | 167600 | 167600 | 0 |
| 212 | 20230906 | 154300 | 28767084900 | 167600 | 167600 | 167600 | 167600 | 2414 |
| 213 | 20230906 | 154200 | 28767084900 | 167600 | 167600 | 167600 | 167600 | 0 |
| 214 | 20230906 | 154100 | 28767084900 | 167600 | 167600 | 167600 | 167600 | 0 |
| 215 | 20230906 | 154000 | 28767084900 | 167600 | 167600 | 167600 | 167600 | 0 |
| 216 | 20230906 | 153900 | 28767084900 | 167600 | 167600 | 167600 | 167600 | 0 |
| 217 | 20230906 | 153800 | 28767084900 | 167600 | 167600 | 167600 | 167600 | 0 |
| 218 | 20230906 | 153700 | 28767084900 | 167600 | 167600 | 167600 | 167600 | 0 |
| 219 | 20230906 | 153600 | 28767084900 | 167600 | 167600 | 167600 | 167600 | 0 |
| 220 | 20230906 | 153500 | 28767084900 | 167600 | 167600 | 167600 | 167600 | 0 |
| 221 | 20230906 | 153400 | 28767084900 | 167600 | 167600 | 167600 | 167600 | 0 |
| 222 | 20230906 | 153300 | 28767084900 | 167600 | 167600 | 167600 | 167600 | 0 |
| 223 | 20230906 | 153200 | 28767084900 | 167600 | 167600 | 167600 | 167600 | 0 |
| 224 | 20230906 | 153100 | 28767084900 | 167600 | 167600 | 167600 | 167600 | 0 |
| 225 | 20230906 | 153000 | 28767084900 | 167600 | 167600 | 167600 | 167600 | 2414 |
| 226 | 20230906 | 152900 | 28362498500 | 167500 | 167500 | 167500 | 167500 | 0 |
| 227 | 20230906 | 152800 | 28362498500 | 167500 | 167500 | 167500 | 167500 | 0 |
| 228 | 20230906 | 152700 | 28362498500 | 167500 | 167500 | 167500 | 167500 | 0 |
| 229 | 20230906 | 152600 | 28362498500 | 167500 | 167500 | 167500 | 167500 | 0 |
| 230 | 20230906 | 152500 | 28362498500 | 167500 | 167500 | 167500 | 167500 | 0 |
| 231 | 20230906 | 152400 | 28362498500 | 167500 | 167500 | 167500 | 167500 | 0 |
| 232 | 20230906 | 152300 | 28362498500 | 167500 | 167500 | 167500 | 167500 | 0 |
| 233 | 20230906 | 152200 | 28362498500 | 167500 | 167500 | 167500 | 167500 | 0 |
| 234 | 20230906 | 152100 | 28362498500 | 167500 | 167500 | 167500 | 167500 | 0 |
| 235 | 20230906 | 152000 | 28362498500 | 167500 | 167500 | 167500 | 167500 | 0 |
| 236 | 20230906 | 151900 | 28362498500 | 167500 | 167500 | 167800 | 167400 | 263 |
| 237 | 20230906 | 151800 | 28318427000 | 167600 | 167700 | 167800 | 167500 | 467 |
| 238 | 20230906 | 151700 | 28240135800 | 167700 | 167700 | 167800 | 167600 | 458 |
| 239 | 20230906 | 151600 | 28163317500 | 167700 | 167700 | 167800 | 167600 | 491 |
| 240 | 20230906 | 151500 | 28080989400 | 167700 | 167400 | 167700 | 167400 | 545 |
| 241 | 20230906 | 151400 | 27989704900 | 167500 | 167500 | 167500 | 167400 | 123 |
| 242 | 20230906 | 151300 | 27969104700 | 167500 | 167700 | 167700 | 167400 | 953 |
| 243 | 20230906 | 151200 | 27809426800 | 167700 | 167400 | 167700 | 167400 | 574 |
| 244 | 20230906 | 151100 | 27713232100 | 167400 | 167300 | 167400 | 167300 | 345 |
| 245 | 20230906 | 151000 | 27655483700 | 167300 | 167300 | 167400 | 167300 | 271 |
| 246 | 20230906 | 150900 | 27610128400 | 167400 | 167400 | 167400 | 167300 | 248 |
| 247 | 20230906 | 150800 | 27568616500 | 167500 | 167400 | 167500 | 167400 | 364 |
| 248 | 20230906 | 150700 | 27507675400 | 167400 | 167400 | 167400 | 167300 | 120 |
| 249 | 20230906 | 150600 | 27487594800 | 167500 | 167400 | 167600 | 167200 | 698 |
| 250 | 20230906 | 150500 | 27370747800 | 167400 | 167500 | 167600 | 167300 | 524 |
| 251 | 20230906 | 150400 | 27282985800 | 167600 | 167500 | 167600 | 167500 | 257 |
| 252 | 20230906 | 150300 | 27239928800 | 167500 | 167600 | 167600 | 167500 | 108 |
| 253 | 20230906 | 150200 | 27221830900 | 167600 | 167700 | 167700 | 167500 | 118 |
| 254 | 20230906 | 150100 | 27202063000 | 167600 | 167600 | 167600 | 167500 | 365 |
| 255 | 20230906 | 150000 | 27140911700 | 167600 | 167600 | 167600 | 167500 | 303 |
| 256 | 20230906 | 145900 | 27090134000 | 167500 | 167700 | 167700 | 167500 | 326 |
| 257 | 20230906 | 145800 | 27035498700 | 167700 | 167600 | 168000 | 167400 | 630 |
| 258 | 20230906 | 145700 | 26929852700 | 167600 | 166700 | 167700 | 166700 | 563 |
| 259 | 20230906 | 145600 | 26835800800 | 166700 | 167000 | 167100 | 166700 | 490 |
| 260 | 20230906 | 145500 | 26754004100 | 166700 | 167300 | 167400 | 166600 | 1030 |
| 261 | 20230906 | 145400 | 26582125000 | 167000 | 167000 | 167200 | 166900 | 1043 |
| 262 | 20230906 | 145300 | 26407929900 | 167100 | 167300 | 167400 | 167100 | 1444 |
| 263 | 20230906 | 145200 | 26166501700 | 167300 | 167500 | 167500 | 167300 | 288 |
| 264 | 20230906 | 145100 | 26118293100 | 167400 | 167900 | 167900 | 167400 | 593 |
| 265 | 20230906 | 145000 | 26018826200 | 167900 | 167700 | 168000 | 167700 | 168 |
| 266 | 20230906 | 144900 | 25990617800 | 168000 | 167300 | 168000 | 167300 | 709 |
| 267 | 20230906 | 144800 | 25871814800 | 167300 | 167500 | 167600 | 167200 | 360 |
| 268 | 20230906 | 144700 | 25811556600 | 167600 | 167900 | 168000 | 167600 | 683 |
| 269 | 20230906 | 144600 | 25696961500 | 168000 | 168000 | 168000 | 167900 | 45 |
| 270 | 20230906 | 144500 | 25689405400 | 167900 | 168000 | 168000 | 167900 | 105 |
| 271 | 20230906 | 144400 | 25671775200 | 167900 | 168100 | 168200 | 167900 | 205 |
| 272 | 20230906 | 144300 | 25637317600 | 168200 | 168300 | 168300 | 168100 | 306 |
| 273 | 20230906 | 144200 | 25585847600 | 168300 | 168300 | 168400 | 168300 | 136 |
| 274 | 20230906 | 144100 | 25562957600 | 168300 | 168400 | 168400 | 168300 | 97 |
| 275 | 20230906 | 144000 | 25546623800 | 168400 | 168500 | 168600 | 168400 | 265 |
| 276 | 20230906 | 143900 | 25501982100 | 168500 | 168500 | 168600 | 168500 | 235 |
| 277 | 20230906 | 143800 | 25462384500 | 168500 | 168500 | 168800 | 168500 | 377 |
| 278 | 20230906 | 143700 | 25398808800 | 168600 | 168500 | 168600 | 168500 | 47 |
| 279 | 20230906 | 143600 | 25390888900 | 168500 | 168200 | 169000 | 168200 | 703 |
| 280 | 20230906 | 143500 | 25272349300 | 168100 | 168100 | 168200 | 168100 | 39 |
| 281 | 20230906 | 143400 | 25265792800 | 168100 | 168100 | 168100 | 168000 | 187 |
| 282 | 20230906 | 143300 | 25234364600 | 168100 | 168300 | 168300 | 168000 | 128 |
| 283 | 20230906 | 143200 | 25212839700 | 168300 | 167900 | 168400 | 167800 | 449 |
| 284 | 20230906 | 143100 | 25137353000 | 167800 | 167700 | 167800 | 167700 | 235 |
| 285 | 20230906 | 143000 | 25097930000 | 167700 | 168000 | 168000 | 167700 | 428 |
| 286 | 20230906 | 142900 | 25026073700 | 168100 | 167300 | 168100 | 167200 | 428 |
| 287 | 20230906 | 142800 | 24954368400 | 167300 | 167300 | 167400 | 167100 | 656 |
| 288 | 20230906 | 142700 | 24844661900 | 167300 | 167400 | 167400 | 167200 | 203 |
| 289 | 20230906 | 142600 | 24810705100 | 167400 | 167300 | 167600 | 167300 | 642 |
| 290 | 20230906 | 142500 | 24703240400 | 167300 | 167400 | 167500 | 167300 | 262 |
| 291 | 20230906 | 142400 | 24659384400 | 167400 | 167400 | 167700 | 167400 | 248 |
| 292 | 20230906 | 142300 | 24617852600 | 167400 | 167500 | 167500 | 167400 | 289 |
| 293 | 20230906 | 142200 | 24569470500 | 167500 | 167500 | 167600 | 167400 | 402 |
| 294 | 20230906 | 142100 | 24502141300 | 167500 | 167600 | 167600 | 167500 | 262 |
| 295 | 20230906 | 142000 | 24458248500 | 167600 | 167800 | 167800 | 167600 | 441 |
| 296 | 20230906 | 141900 | 24384294600 | 167800 | 167700 | 168000 | 167700 | 292 |
| 297 | 20230906 | 141800 | 24335287700 | 167700 | 167500 | 167800 | 167500 | 406 |
| 298 | 20230906 | 141700 | 24267230800 | 167600 | 167500 | 167600 | 167400 | 332 |
| 299 | 20230906 | 141600 | 24211616200 | 167600 | 167300 | 167600 | 167300 | 508 |
| 300 | 20230906 | 141500 | 24126571500 | 167300 | 167500 | 167500 | 167300 | 378 |
| 301 | 20230906 | 141400 | 24063315600 | 167500 | 167600 | 167600 | 167400 | 677 |
| 302 | 20230906 | 141300 | 23949890000 | 167700 | 167600 | 167700 | 167600 | 209 |
| 303 | 20230906 | 141200 | 23914858000 | 167700 | 167700 | 167700 | 167500 | 553 |
| 304 | 20230906 | 141100 | 23822154500 | 167800 | 167700 | 168100 | 167700 | 282 |
| 305 | 20230906 | 141000 | 23774827300 | 167800 | 167600 | 167800 | 167600 | 571 |
| 306 | 20230906 | 140900 | 23679079800 | 167700 | 167900 | 167900 | 167600 | 541 |
| 307 | 20230906 | 140800 | 23588334000 | 167900 | 167800 | 167900 | 167800 | 485 |
| 308 | 20230906 | 140700 | 23506944600 | 167900 | 168000 | 168100 | 167900 | 1113 |
| 309 | 20230906 | 140600 | 23319972600 | 168100 | 168100 | 168200 | 168000 | 453 |
| 310 | 20230906 | 140500 | 23243819300 | 168100 | 168100 | 168200 | 168100 | 172 |
| 311 | 20230906 | 140400 | 23214905400 | 168100 | 168300 | 168300 | 168100 | 186 |
| 312 | 20230906 | 140300 | 23183624500 | 168200 | 168200 | 168300 | 168200 | 216 |
| 313 | 20230906 | 140200 | 23147292600 | 168200 | 168200 | 168300 | 168200 | 225 |
| 314 | 20230906 | 140100 | 23109441300 | 168300 | 168300 | 168400 | 168300 | 198 |
| 315 | 20230906 | 140000 | 23076117300 | 168300 | 168300 | 168400 | 168300 | 245 |
| 316 | 20230906 | 135900 | 23034881100 | 168300 | 168400 | 168700 | 168200 | 481 |
| 317 | 20230906 | 135800 | 22953894700 | 168400 | 168200 | 168400 | 168100 | 647 |
| 318 | 20230906 | 135700 | 22845072800 | 168200 | 168100 | 168200 | 168100 | 419 |
| 319 | 20230906 | 135600 | 22774617300 | 168200 | 168200 | 168200 | 168100 | 245 |
| 320 | 20230906 | 135500 | 22733431700 | 168100 | 168300 | 168400 | 168100 | 442 |
| 321 | 20230906 | 135400 | 22659069400 | 168300 | 168300 | 168400 | 168300 | 228 |
| 322 | 20230906 | 135300 | 22620696600 | 168400 | 168300 | 168400 | 168300 | 216 |
| 323 | 20230906 | 135200 | 22584342800 | 168300 | 168400 | 168500 | 168300 | 260 |
| 324 | 20230906 | 135100 | 22540575500 | 168500 | 168300 | 168600 | 168300 | 304 |
| 325 | 20230906 | 135000 | 22489387200 | 168400 | 168500 | 168600 | 168300 | 300 |
| 326 | 20230906 | 134900 | 22438871900 | 168500 | 168400 | 168700 | 168400 | 235 |
| 327 | 20230906 | 134800 | 22399275700 | 168400 | 168400 | 168500 | 168300 | 578 |
| 328 | 20230906 | 134700 | 22301968700 | 168500 | 168500 | 168500 | 168400 | 418 |
| 329 | 20230906 | 134600 | 22231574700 | 168500 | 168600 | 168600 | 168400 | 155 |
| 330 | 20230906 | 134500 | 22205459100 | 168500 | 168500 | 168600 | 168400 | 187 |
| 331 | 20230906 | 134400 | 22173960200 | 168600 | 168500 | 168600 | 168400 | 380 |
| 332 | 20230906 | 134300 | 22109951300 | 168600 | 168600 | 168700 | 168500 | 222 |
| 333 | 20230906 | 134200 | 22072538300 | 168600 | 168700 | 168800 | 168600 | 157 |
| 334 | 20230906 | 134100 | 22046062400 | 168800 | 168900 | 168900 | 168700 | 222 |
| 335 | 20230906 | 134000 | 22008596500 | 168900 | 168600 | 169300 | 168600 | 795 |
| 336 | 20230906 | 133900 | 21874119400 | 168600 | 168500 | 168700 | 168500 | 281 |
| 337 | 20230906 | 133800 | 21826757300 | 168600 | 168500 | 168600 | 168500 | 279 |
| 338 | 20230906 | 133700 | 21779733300 | 168600 | 168800 | 168800 | 168500 | 910 |
| 339 | 20230906 | 133600 | 21626255100 | 168800 | 168900 | 169000 | 168700 | 233 |
| 340 | 20230906 | 133500 | 21586916400 | 169000 | 168900 | 169100 | 168900 | 205 |
| 341 | 20230906 | 133400 | 21552290000 | 169000 | 169200 | 169200 | 168900 | 253 |
| 342 | 20230906 | 133300 | 21509512900 | 169100 | 169200 | 169200 | 169100 | 216 |
| 343 | 20230906 | 133200 | 21472984700 | 169100 | 169200 | 169200 | 169100 | 331 |
| 344 | 20230906 | 133100 | 21417008400 | 169300 | 169300 | 169300 | 169100 | 263 |
| 345 | 20230906 | 133000 | 21372507900 | 169200 | 169300 | 169300 | 169100 | 273 |
| 346 | 20230906 | 132900 | 21326331100 | 169200 | 169200 | 169400 | 169100 | 253 |
| 347 | 20230906 | 132800 | 21283521200 | 169400 | 169300 | 169400 | 169200 | 439 |
| 348 | 20230906 | 132700 | 21209219500 | 169300 | 169300 | 169400 | 169200 | 196 |
| 349 | 20230906 | 132600 | 21176049500 | 169300 | 169500 | 169500 | 169300 | 194 |
| 350 | 20230906 | 132500 | 21143184500 | 169500 | 169600 | 169600 | 169500 | 320 |
| 351 | 20230906 | 132400 | 21088921700 | 169700 | 169800 | 169800 | 169600 | 563 |
| 352 | 20230906 | 132300 | 20993387400 | 169900 | 170000 | 170100 | 169800 | 380 |
| 353 | 20230906 | 132200 | 20928797900 | 170000 | 170100 | 170200 | 170000 | 241 |
| 354 | 20230906 | 132100 | 20887804800 | 170200 | 170000 | 170200 | 170000 | 233 |
| 355 | 20230906 | 132000 | 20848167700 | 170000 | 170100 | 170100 | 169900 | 341 |
| 356 | 20230906 | 131900 | 20790196500 | 170000 | 169900 | 170300 | 169800 | 393 |
| 357 | 20230906 | 131800 | 20723385500 | 169900 | 170400 | 170400 | 169900 | 226 |
| 358 | 20230906 | 131700 | 20684930000 | 170300 | 170100 | 170300 | 169800 | 1126 |
| 359 | 20230906 | 131600 | 20493348800 | 170100 | 169900 | 170200 | 169800 | 427 |
| 360 | 20230906 | 131500 | 20420776400 | 169800 | 170100 | 170200 | 169800 | 432 |
| 361 | 20230906 | 131400 | 20347329900 | 170100 | 169900 | 170100 | 169700 | 592 |
| 362 | 20230906 | 131300 | 20246744600 | 169900 | 169700 | 169900 | 169700 | 320 |
| 363 | 20230906 | 131200 | 20192408600 | 169700 | 169800 | 169900 | 169600 | 1457 |
| 364 | 20230906 | 131100 | 19945083900 | 169900 | 169900 | 169900 | 169800 | 181 |
| 365 | 20230906 | 131000 | 19914346200 | 169800 | 169900 | 169900 | 169800 | 459 |
| 366 | 20230906 | 130900 | 19836403100 | 169900 | 169900 | 169900 | 169800 | 216 |
| 367 | 20230906 | 130800 | 19799707000 | 170000 | 170100 | 170100 | 170000 | 360 |
| 368 | 20230906 | 130700 | 19738505900 | 170000 | 170000 | 170100 | 170000 | 90 |
| 369 | 20230906 | 130600 | 19723198600 | 170100 | 170000 | 170100 | 170000 | 78 |
| 370 | 20230906 | 130500 | 19709937400 | 170100 | 170000 | 170100 | 170000 | 141 |
| 371 | 20230906 | 130400 | 19685966100 | 170100 | 170000 | 170100 | 170000 | 110 |
| 372 | 20230906 | 130300 | 19667265100 | 170100 | 170200 | 170200 | 170100 | 259 |
| 373 | 20230906 | 130200 | 19623200800 | 170200 | 170300 | 170300 | 170200 | 228 |
| 374 | 20230906 | 130100 | 19584394300 | 170300 | 170200 | 170300 | 170200 | 11 |
| 375 | 20230906 | 130000 | 19582521600 | 170300 | 170200 | 170300 | 170200 | 237 |
| 376 | 20230906 | 125900 | 19542182500 | 170300 | 170200 | 170300 | 170200 | 22 |
| 377 | 20230906 | 125800 | 19538436300 | 170300 | 170200 | 170300 | 170200 | 43 |
| 378 | 20230906 | 125700 | 19531117400 | 170200 | 170300 | 170300 | 170200 | 30 |
| 379 | 20230906 | 125600 | 19526011200 | 170300 | 170400 | 170400 | 170200 | 125 |
| 380 | 20230906 | 125500 | 19504718300 | 170400 | 169900 | 170400 | 169900 | 395 |
| 381 | 20230906 | 125400 | 19437542100 | 169900 | 170100 | 170200 | 169900 | 335 |
| 382 | 20230906 | 125300 | 19380562600 | 170200 | 170100 | 170200 | 170100 | 88 |
| 383 | 20230906 | 125200 | 19365589400 | 170100 | 170200 | 170300 | 170100 | 239 |
| 384 | 20230906 | 125100 | 19324911600 | 170200 | 170300 | 170300 | 170200 | 63 |
| 385 | 20230906 | 125000 | 19314185900 | 170200 | 169900 | 170300 | 169900 | 556 |
| 386 | 20230906 | 124900 | 19219670700 | 169900 | 169800 | 169900 | 169800 | 157 |
| 387 | 20230906 | 124800 | 19192997400 | 169800 | 169800 | 169900 | 169700 | 179 |
| 388 | 20230906 | 124700 | 19162603200 | 169800 | 169700 | 169800 | 169700 | 89 |
| 389 | 20230906 | 124600 | 19147491700 | 169700 | 169700 | 169800 | 169700 | 118 |
| 390 | 20230906 | 124500 | 19127466200 | 169700 | 169700 | 169700 | 169700 | 109 |
| 391 | 20230906 | 124400 | 19108968900 | 169700 | 169900 | 169900 | 169700 | 276 |
| 392 | 20230906 | 124300 | 19062113900 | 169900 | 169800 | 169900 | 169800 | 12 |
| 393 | 20230906 | 124200 | 19060076000 | 169800 | 169800 | 169900 | 169800 | 306 |
| 394 | 20230906 | 124100 | 19008113100 | 169900 | 169800 | 169900 | 169800 | 63 |
| 395 | 20230906 | 124000 | 18997415300 | 169900 | 169900 | 169900 | 169800 | 38 |
| 396 | 20230906 | 123900 | 18990960100 | 169900 | 169800 | 169900 | 169800 | 70 |
| 397 | 20230906 | 123800 | 18979071100 | 169800 | 169800 | 169800 | 169600 | 412 |
| 398 | 20230906 | 123700 | 18909125700 | 169700 | 169800 | 169800 | 169700 | 573 |
| 399 | 20230906 | 123600 | 18811875200 | 169800 | 170100 | 170200 | 169700 | 451 |
| 400 | 20230906 | 123500 | 18735252100 | 170200 | 169600 | 170300 | 169600 | 1219 |
| 401 | 20230906 | 123400 | 18528159900 | 169600 | 169500 | 169600 | 169400 | 88 |
| 402 | 20230906 | 123300 | 18513241200 | 169600 | 169500 | 169600 | 169400 | 417 |
| 403 | 20230906 | 123200 | 18442576700 | 169500 | 169500 | 169500 | 169400 | 88 |
| 404 | 20230906 | 123100 | 18427664200 | 169500 | 169500 | 169500 | 169400 | 100 |
| 405 | 20230906 | 123000 | 18410715900 | 169500 | 169400 | 169600 | 169400 | 115 |
| 406 | 20230906 | 122900 | 18391225300 | 169400 | 169200 | 169500 | 169200 | 320 |
| 407 | 20230906 | 122800 | 18337061300 | 169100 | 169100 | 169100 | 169000 | 283 |
| 408 | 20230906 | 122700 | 18289215000 | 169100 | 169100 | 169100 | 169000 | 513 |
| 409 | 20230906 | 122600 | 18202506300 | 169100 | 169100 | 169100 | 169000 | 90 |
| 410 | 20230906 | 122500 | 18187288900 | 169000 | 169100 | 169100 | 169000 | 56 |
| 411 | 20230906 | 122400 | 18177823500 | 169100 | 169100 | 169100 | 169000 | 147 |
| 412 | 20230906 | 122300 | 18152965900 | 169100 | 169000 | 169100 | 169000 | 54 |
| 413 | 20230906 | 122200 | 18143837500 | 169000 | 169000 | 169100 | 169000 | 47 |
| 414 | 20230906 | 122100 | 18135892800 | 169000 | 169100 | 169200 | 169000 | 259 |
| 415 | 20230906 | 122000 | 18092096300 | 169200 | 169200 | 169200 | 169100 | 94 |
| 416 | 20230906 | 121900 | 18076196700 | 169200 | 169200 | 169200 | 169100 | 44 |
| 417 | 20230906 | 121800 | 18068754700 | 169200 | 169100 | 169200 | 169100 | 26 |
| 418 | 20230906 | 121700 | 18064356800 | 169200 | 169100 | 169300 | 169000 | 68 |
| 419 | 20230906 | 121600 | 18052858800 | 169300 | 169000 | 169300 | 169000 | 633 |
| 420 | 20230906 | 121500 | 17945793300 | 169100 | 169300 | 169300 | 169100 | 61 |
| 421 | 20230906 | 121400 | 17935473400 | 169400 | 169500 | 169500 | 169300 | 96 |
| 422 | 20230906 | 121300 | 17919213300 | 169500 | 169500 | 169600 | 169300 | 319 |
| 423 | 20230906 | 121200 | 17865153000 | 169600 | 169400 | 169800 | 169300 | 760 |
| 424 | 20230906 | 121100 | 17736304400 | 169300 | 169000 | 169300 | 168900 | 589 |
| 425 | 20230906 | 121000 | 17636758600 | 169100 | 169000 | 169100 | 168800 | 573 |
| 426 | 20230906 | 120900 | 17539968800 | 169000 | 168300 | 169400 | 168300 | 1276 |
| 427 | 20230906 | 120800 | 17325154900 | 168400 | 168400 | 168500 | 168400 | 207 |
| 428 | 20230906 | 120700 | 17290287700 | 168500 | 168800 | 168800 | 168400 | 771 |
| 429 | 20230906 | 120600 | 17160299200 | 168800 | 168700 | 168800 | 168700 | 132 |
| 430 | 20230906 | 120500 | 17138026700 | 168700 | 168800 | 168800 | 168700 | 91 |
| 431 | 20230906 | 120400 | 17122671500 | 168700 | 168800 | 168800 | 168700 | 320 |
| 432 | 20230906 | 120300 | 17068672900 | 168700 | 168700 | 168700 | 168700 | 264 |
| 433 | 20230906 | 120200 | 17024136100 | 168700 | 168700 | 168800 | 168700 | 14 |
| 434 | 20230906 | 120100 | 17021774200 | 168700 | 168700 | 168800 | 168700 | 195 |
| 435 | 20230906 | 120000 | 16988877500 | 168800 | 168700 | 168800 | 168700 | 20 |
| 436 | 20230906 | 115900 | 16985502700 | 168700 | 168800 | 168800 | 168700 | 19 |
| 437 | 20230906 | 115800 | 16982297300 | 168700 | 168800 | 168800 | 168700 | 80 |
| 438 | 20230906 | 115700 | 16968798500 | 168700 | 168700 | 168800 | 168700 | 77 |
| 439 | 20230906 | 115600 | 16955801900 | 168700 | 168900 | 168900 | 168700 | 457 |
| 440 | 20230906 | 115500 | 16878673400 | 168900 | 168800 | 169000 | 168800 | 156 |
| 441 | 20230906 | 115400 | 16852326400 | 168800 | 168800 | 168800 | 168800 | 9 |
| 442 | 20230906 | 115300 | 16850807200 | 168800 | 168800 | 168900 | 168800 | 253 |
| 443 | 20230906 | 115200 | 16808093900 | 168800 | 168700 | 168800 | 168700 | 24 |
| 444 | 20230906 | 115100 | 16804044700 | 168800 | 168800 | 168800 | 168600 | 38 |
| 445 | 20230906 | 115000 | 16797632700 | 168800 | 169700 | 169700 | 168700 | 816 |
| 446 | 20230906 | 114900 | 16659484900 | 169700 | 169600 | 169700 | 169600 | 82 |
| 447 | 20230906 | 114800 | 16645573400 | 169700 | 169500 | 169700 | 169500 | 193 |
| 448 | 20230906 | 114700 | 16612837300 | 169600 | 169600 | 169600 | 169500 | 87 |
| 449 | 20230906 | 114600 | 16598082600 | 169600 | 169500 | 169600 | 169500 | 68 |
| 450 | 20230906 | 114500 | 16586550000 | 169500 | 169500 | 169500 | 169400 | 191 |
| 451 | 20230906 | 114400 | 16554176600 | 169500 | 169500 | 169500 | 169400 | 38 |
| 452 | 20230906 | 114300 | 16547735700 | 169500 | 169400 | 169500 | 169400 | 57 |
| 453 | 20230906 | 114200 | 16538076200 | 169400 | 169400 | 169400 | 169400 | 31 |
| 454 | 20230906 | 114100 | 16532824800 | 169400 | 169300 | 169500 | 169300 | 98 |
| 455 | 20230906 | 114000 | 16516224000 | 169300 | 169400 | 169400 | 169300 | 75 |
| 456 | 20230906 | 113900 | 16503519700 | 169400 | 169400 | 169400 | 169400 | 136 |
| 457 | 20230906 | 113800 | 16480481300 | 169300 | 169400 | 169400 | 169300 | 268 |
| 458 | 20230906 | 113700 | 16435098700 | 169400 | 169300 | 169400 | 169300 | 133 |
| 459 | 20230906 | 113600 | 16412581600 | 169200 | 169200 | 169300 | 169200 | 592 |
| 460 | 20230906 | 113500 | 16312362900 | 169200 | 169100 | 169200 | 169000 | 63 |
| 461 | 20230906 | 113400 | 16301707900 | 169000 | 168900 | 169000 | 168900 | 135 |
| 462 | 20230906 | 113300 | 16278893900 | 168900 | 169000 | 169000 | 168900 | 20 |
| 463 | 20230906 | 113200 | 16275514500 | 169000 | 168900 | 169000 | 168900 | 249 |
| 464 | 20230906 | 113100 | 16233434500 | 168900 | 169000 | 169100 | 168900 | 273 |
| 465 | 20230906 | 113000 | 16187294900 | 169000 | 168300 | 169200 | 168300 | 479 |
| 466 | 20230906 | 112900 | 16106537600 | 168300 | 168200 | 168300 | 168200 | 18 |
| 467 | 20230906 | 112800 | 16103509600 | 168200 | 168300 | 168300 | 168200 | 65 |
| 468 | 20230906 | 112700 | 16092576400 | 168200 | 168600 | 168600 | 168200 | 381 |
| 469 | 20230906 | 112600 | 16028425100 | 168600 | 168900 | 168900 | 168600 | 280 |
| 470 | 20230906 | 112500 | 15981153700 | 168800 | 169100 | 169100 | 168800 | 572 |
| 471 | 20230906 | 112400 | 15884531800 | 169000 | 168400 | 169000 | 168400 | 1491 |
| 472 | 20230906 | 112300 | 15633152600 | 168300 | 168200 | 168300 | 168200 | 411 |
| 473 | 20230906 | 112200 | 15563991800 | 168300 | 168400 | 168400 | 168200 | 270 |
| 474 | 20230906 | 112100 | 15518567100 | 168400 | 168400 | 168400 | 168300 | 441 |
| 475 | 20230906 | 112000 | 15444346200 | 168400 | 168500 | 168500 | 168400 | 279 |
| 476 | 20230906 | 111900 | 15397360800 | 168400 | 168800 | 168800 | 168400 | 1045 |
| 477 | 20230906 | 111800 | 15221191000 | 168800 | 168800 | 168800 | 168700 | 273 |
| 478 | 20230906 | 111700 | 15175118100 | 168800 | 168800 | 168800 | 168700 | 201 |
| 479 | 20230906 | 111600 | 15141206000 | 168800 | 168700 | 168800 | 168700 | 243 |
| 480 | 20230906 | 111500 | 15100207000 | 168800 | 168800 | 168800 | 168700 | 190 |
| 481 | 20230906 | 111400 | 15068144800 | 168800 | 168700 | 168800 | 168700 | 292 |
| 482 | 20230906 | 111300 | 15018873000 | 168700 | 168800 | 168800 | 168700 | 307 |
| 483 | 20230906 | 111200 | 14967078500 | 168700 | 168900 | 168900 | 168700 | 253 |
| 484 | 20230906 | 111100 | 14924393400 | 168900 | 168900 | 168900 | 168700 | 543 |
| 485 | 20230906 | 111000 | 14832738400 | 168900 | 169000 | 169200 | 168900 | 195 |
| 486 | 20230906 | 110900 | 14799787300 | 169000 | 168800 | 169000 | 168700 | 912 |
| 487 | 20230906 | 110800 | 14645855700 | 168800 | 168800 | 168900 | 168700 | 314 |
| 488 | 20230906 | 110700 | 14592853800 | 168900 | 169100 | 169200 | 168800 | 951 |
| 489 | 20230906 | 110600 | 14432147300 | 169100 | 169200 | 169200 | 169100 | 180 |
| 490 | 20230906 | 110500 | 14401698100 | 169300 | 169200 | 169300 | 169200 | 158 |
| 491 | 20230906 | 110400 | 14374964100 | 169200 | 169200 | 169300 | 169200 | 220 |
| 492 | 20230906 | 110300 | 14337738500 | 169200 | 169200 | 169300 | 169200 | 179 |
| 493 | 20230906 | 110200 | 14307451300 | 169200 | 169200 | 169300 | 169200 | 203 |
| 494 | 20230906 | 110100 | 14273100800 | 169200 | 169300 | 169300 | 169200 | 21 |
| 495 | 20230906 | 110000 | 14269546900 | 169200 | 169200 | 169300 | 169200 | 163 |
| 496 | 20230906 | 105900 | 14241966100 | 169300 | 169500 | 169500 | 169300 | 821 |
| 497 | 20230906 | 105800 | 14102844700 | 169500 | 169600 | 169600 | 169500 | 268 |
| 498 | 20230906 | 105700 | 14057416700 | 169500 | 169500 | 169600 | 169500 | 160 |
| 499 | 20230906 | 105600 | 14030294900 | 169500 | 169600 | 169600 | 169500 | 67 |
| 500 | 20230906 | 105500 | 14018934200 | 169500 | 169600 | 169600 | 169500 | 104 |
| 501 | 20230906 | 105400 | 14001300000 | 169600 | 169500 | 169600 | 169500 | 115 |
| 502 | 20230906 | 105300 | 13981801600 | 169600 | 169600 | 169600 | 169500 | 78 |
| 503 | 20230906 | 105200 | 13968575500 | 169600 | 169500 | 169700 | 169500 | 89 |
| 504 | 20230906 | 105100 | 13953482700 | 169600 | 169600 | 169600 | 169500 | 266 |
| 505 | 20230906 | 105000 | 13908382100 | 169500 | 169500 | 169600 | 169500 | 61 |
| 506 | 20230906 | 104900 | 13898038700 | 169600 | 169300 | 169600 | 169200 | 349 |
| 507 | 20230906 | 104800 | 13838953500 | 169200 | 169500 | 169600 | 169200 | 241 |
| 508 | 20230906 | 104700 | 13798133000 | 169500 | 169400 | 169700 | 169300 | 1175 |
| 509 | 20230906 | 104600 | 13599076400 | 169400 | 169500 | 169500 | 169400 | 136 |
| 510 | 20230906 | 104500 | 13576024500 | 169500 | 169600 | 169600 | 169400 | 145 |
| 511 | 20230906 | 104400 | 13551447500 | 169600 | 170000 | 170000 | 169600 | 2198 |
| 512 | 20230906 | 104300 | 13178233600 | 170000 | 170000 | 170100 | 169900 | 662 |
| 513 | 20230906 | 104200 | 13065709100 | 170100 | 170100 | 170200 | 170100 | 184 |
| 514 | 20230906 | 104100 | 13034409900 | 170100 | 170400 | 170400 | 170100 | 815 |
| 515 | 20230906 | 104000 | 12895701700 | 170400 | 170400 | 170500 | 170300 | 482 |
| 516 | 20230906 | 103900 | 12813572500 | 170400 | 170400 | 170500 | 170400 | 222 |
| 517 | 20230906 | 103800 | 12775733100 | 170500 | 170500 | 170500 | 170400 | 230 |
| 518 | 20230906 | 103700 | 12736534700 | 170400 | 170600 | 170700 | 170400 | 516 |
| 519 | 20230906 | 103600 | 12648554700 | 170700 | 170600 | 170700 | 170500 | 218 |
| 520 | 20230906 | 103500 | 12611357900 | 170600 | 170600 | 170700 | 170600 | 96 |
| 521 | 20230906 | 103400 | 12594979000 | 170500 | 170600 | 170600 | 170500 | 23 |
| 522 | 20230906 | 103300 | 12591056600 | 170600 | 170600 | 170600 | 170400 | 129 |
| 523 | 20230906 | 103200 | 12569062500 | 170600 | 170700 | 170700 | 170500 | 588 |
| 524 | 20230906 | 103100 | 12468753400 | 170700 | 170900 | 170900 | 170700 | 221 |
| 525 | 20230906 | 103000 | 12431020900 | 170800 | 170600 | 170800 | 170600 | 238 |
| 526 | 20230906 | 102900 | 12390382400 | 170600 | 170700 | 170700 | 170600 | 66 |
| 527 | 20230906 | 102800 | 12379119400 | 170600 | 170400 | 170600 | 170400 | 684 |
| 528 | 20230906 | 102700 | 12262456000 | 170600 | 170400 | 170600 | 170400 | 54 |
| 529 | 20230906 | 102600 | 12253253400 | 170400 | 170500 | 170500 | 170400 | 103 |
| 530 | 20230906 | 102500 | 12235699500 | 170400 | 170200 | 170600 | 170200 | 155 |
| 531 | 20230906 | 102400 | 12209295600 | 170200 | 170300 | 170300 | 170200 | 34 |
| 532 | 20230906 | 102300 | 12203506600 | 170300 | 170300 | 170300 | 170200 | 194 |
| 533 | 20230906 | 102200 | 12170476400 | 170200 | 170200 | 170300 | 170200 | 33 |
| 534 | 20230906 | 102100 | 12164858000 | 170200 | 170100 | 170300 | 170000 | 604 |
| 535 | 20230906 | 102000 | 12062084800 | 170200 | 170800 | 170800 | 170200 | 595 |
| 536 | 20230906 | 101900 | 11960621300 | 170800 | 171000 | 171000 | 170800 | 372 |
| 537 | 20230906 | 101800 | 11897047900 | 171000 | 170900 | 171000 | 170900 | 379 |
| 538 | 20230906 | 101700 | 11832275000 | 171000 | 171000 | 171000 | 170900 | 70 |
| 539 | 20230906 | 101600 | 11820308700 | 170900 | 171200 | 171200 | 170900 | 1654 |
| 540 | 20230906 | 101500 | 11537356600 | 171200 | 171300 | 171300 | 171200 | 178 |
| 541 | 20230906 | 101400 | 11506876400 | 171200 | 171300 | 171300 | 171200 | 135 |
| 542 | 20230906 | 101300 | 11483760700 | 171300 | 171200 | 171300 | 171200 | 333 |
| 543 | 20230906 | 101200 | 11426720800 | 171300 | 171000 | 171300 | 171000 | 864 |
| 544 | 20230906 | 101100 | 11278841200 | 171100 | 171200 | 171200 | 170900 | 393 |
| 545 | 20230906 | 101000 | 11211633000 | 171100 | 171200 | 171200 | 171000 | 480 |
| 546 | 20230906 | 100900 | 11129503000 | 171200 | 171200 | 171300 | 171100 | 554 |
| 547 | 20230906 | 100800 | 11034658700 | 171300 | 171200 | 171300 | 171200 | 785 |
| 548 | 20230906 | 100700 | 10900199100 | 171300 | 171400 | 171500 | 171200 | 795 |
| 549 | 20230906 | 100600 | 10763968600 | 171400 | 171600 | 171800 | 171400 | 729 |
| 550 | 20230906 | 100500 | 10638882700 | 171700 | 171500 | 171700 | 171500 | 932 |
| 551 | 20230906 | 100400 | 10478978000 | 171500 | 171400 | 171500 | 171400 | 67 |
| 552 | 20230906 | 100300 | 10467493200 | 171400 | 171600 | 171600 | 171400 | 72 |
| 553 | 20230906 | 100200 | 10455145700 | 171500 | 171300 | 171600 | 171300 | 407 |
| 554 | 20230906 | 100100 | 10385392200 | 171200 | 171400 | 171500 | 171200 | 216 |
| 555 | 20230906 | 100000 | 10348387700 | 171500 | 170700 | 171500 | 170700 | 582 |
| 556 | 20230906 | 095900 | 10248746300 | 170700 | 170900 | 170900 | 170600 | 567 |
| 557 | 20230906 | 095800 | 10151925300 | 170900 | 171000 | 171100 | 170900 | 600 |
| 558 | 20230906 | 095700 | 10049316200 | 171100 | 171000 | 171100 | 171000 | 253 |
| 559 | 20230906 | 095600 | 10006050200 | 171000 | 171400 | 171400 | 171000 | 495 |
| 560 | 20230906 | 095500 | 9921298100 | 171400 | 171600 | 171700 | 171400 | 1607 |
| 561 | 20230906 | 095400 | 9645549000 | 171600 | 171300 | 171700 | 171200 | 1594 |
| 562 | 20230906 | 095300 | 9372206500 | 171300 | 171000 | 171300 | 171000 | 1035 |
| 563 | 20230906 | 095200 | 9195103800 | 171000 | 171000 | 171000 | 170900 | 263 |
| 564 | 20230906 | 095100 | 9150143200 | 171000 | 171000 | 171000 | 170900 | 319 |
| 565 | 20230906 | 095000 | 9095595900 | 171000 | 171100 | 171100 | 170900 | 1557 |
| 566 | 20230906 | 094900 | 8829311800 | 171100 | 171100 | 171200 | 171000 | 509 |
| 567 | 20230906 | 094800 | 8742222100 | 171100 | 170500 | 171100 | 170500 | 752 |
| 568 | 20230906 | 094700 | 8613715200 | 170400 | 170200 | 170500 | 170200 | 1376 |
| 569 | 20230906 | 094600 | 8379370300 | 170200 | 170100 | 170200 | 170100 | 249 |
| 570 | 20230906 | 094500 | 8336990900 | 170100 | 170100 | 170200 | 170000 | 135 |
| 571 | 20230906 | 094400 | 8314033700 | 170000 | 170000 | 170100 | 169900 | 168 |
| 572 | 20230906 | 094300 | 8285476500 | 170100 | 170000 | 170100 | 169900 | 137 |
| 573 | 20230906 | 094200 | 8262190200 | 170000 | 169800 | 170000 | 169800 | 85 |
| 574 | 20230906 | 094100 | 8247747800 | 169800 | 170000 | 170000 | 169700 | 340 |
| 575 | 20230906 | 094000 | 8190015200 | 169900 | 170100 | 170100 | 169900 | 479 |
| 576 | 20230906 | 093900 | 8108590800 | 170100 | 169900 | 170200 | 169700 | 201 |
| 577 | 20230906 | 093800 | 8074431200 | 169900 | 169600 | 169900 | 169600 | 87 |
| 578 | 20230906 | 093700 | 8059667400 | 169700 | 169600 | 170100 | 169400 | 1881 |
| 579 | 20230906 | 093600 | 7740749500 | 169600 | 170300 | 170300 | 169600 | 654 |
| 580 | 20230906 | 093500 | 7629591600 | 170200 | 170500 | 170500 | 170200 | 467 |
| 581 | 20230906 | 093400 | 7550043800 | 170400 | 170600 | 170600 | 170400 | 530 |
| 582 | 20230906 | 093300 | 7459673300 | 170500 | 170400 | 170600 | 170300 | 348 |
| 583 | 20230906 | 093200 | 7400377400 | 170400 | 170400 | 170400 | 170300 | 152 |
| 584 | 20230906 | 093100 | 7374486400 | 170400 | 170400 | 170400 | 170300 | 195 |
| 585 | 20230906 | 093000 | 7341270600 | 170500 | 170700 | 170700 | 170400 | 329 |
| 586 | 20230906 | 092900 | 7285174700 | 170800 | 171000 | 171100 | 170700 | 777 |
| 587 | 20230906 | 092800 | 7152412900 | 171100 | 171200 | 171200 | 170900 | 578 |
| 588 | 20230906 | 092700 | 7053537000 | 171100 | 171100 | 171100 | 171000 | 441 |
| 589 | 20230906 | 092600 | 6978086600 | 171100 | 171000 | 171100 | 170800 | 397 |
| 590 | 20230906 | 092500 | 6910195800 | 170800 | 171300 | 171300 | 170800 | 741 |
| 591 | 20230906 | 092400 | 6783479900 | 171300 | 171700 | 171800 | 171200 | 2551 |
| 592 | 20230906 | 092300 | 6345678400 | 171700 | 171400 | 171800 | 171300 | 2221 |
| 593 | 20230906 | 092200 | 5964445100 | 171300 | 170700 | 171300 | 170700 | 1198 |
| 594 | 20230906 | 092100 | 5759568000 | 170800 | 169800 | 170800 | 169800 | 1489 |
| 595 | 20230906 | 092000 | 5506206900 | 169900 | 169900 | 170100 | 169800 | 936 |
| 596 | 20230906 | 091900 | 5347127700 | 170000 | 169400 | 170100 | 169300 | 716 |
| 597 | 20230906 | 091800 | 5225457400 | 169400 | 168700 | 169400 | 168700 | 482 |
| 598 | 20230906 | 091700 | 5144069400 | 168700 | 168800 | 168900 | 168600 | 721 |
| 599 | 20230906 | 091600 | 5022441900 | 168700 | 169000 | 169100 | 168700 | 1012 |
| 600 | 20230906 | 091500 | 4851507000 | 169000 | 168700 | 169200 | 168700 | 843 |
| 601 | 20230906 | 091400 | 4709025900 | 168700 | 168600 | 168700 | 168500 | 1047 |
| 602 | 20230906 | 091300 | 4532413100 | 168600 | 168600 | 168700 | 168600 | 640 |
| 603 | 20230906 | 091200 | 4424506200 | 168700 | 168500 | 168800 | 168400 | 2012 |
| 604 | 20230906 | 091100 | 4085323700 | 168500 | 168700 | 168800 | 168500 | 1467 |
| 605 | 20230906 | 091000 | 3837999000 | 168600 | 169300 | 169300 | 168600 | 1314 |
| 606 | 20230906 | 090900 | 3616187200 | 169300 | 169500 | 169600 | 169300 | 583 |
| 607 | 20230906 | 090800 | 3517431000 | 169600 | 169000 | 169700 | 168900 | 1746 |
| 608 | 20230906 | 090700 | 3221547500 | 169000 | 169200 | 169700 | 168900 | 2834 |
| 609 | 20230906 | 090600 | 2741580400 | 169200 | 170000 | 170000 | 169200 | 1780 |
| 610 | 20230906 | 090500 | 2439474800 | 170000 | 170300 | 170300 | 169800 | 1582 |
| 611 | 20230906 | 090400 | 2170600700 | 170300 | 170300 | 171000 | 170200 | 4184 |
| 612 | 20230906 | 090300 | 1456660200 | 170300 | 170300 | 170300 | 170000 | 1990 |
| 613 | 20230906 | 090200 | 1117966600 | 170300 | 169800 | 170300 | 169500 | 1592 |
| 614 | 20230906 | 090100 | 847427700 | 169900 | 169300 | 170000 | 169100 | 3088 |
| 615 | 20230906 | 090000 | 323902000 | 169500 | 169400 | 169700 | 168400 | 1898 |