35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230912 | 191200 | 21988852600 | 157500 | 157500 | 157500 | 157500 | 2008 |
| 3 | 20230912 | 191100 | 21988852600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 4 | 20230912 | 191000 | 21988852600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 5 | 20230912 | 190900 | 21988852600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 6 | 20230912 | 190800 | 21988852600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 7 | 20230912 | 190700 | 21988852600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 8 | 20230912 | 190600 | 21988852600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 9 | 20230912 | 190500 | 21988852600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 10 | 20230912 | 190400 | 21988852600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 11 | 20230912 | 190300 | 21988852600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 12 | 20230912 | 190200 | 21988852600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 13 | 20230912 | 190100 | 21988852600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 14 | 20230912 | 190000 | 21988852600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 15 | 20230912 | 185900 | 21988852600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 16 | 20230912 | 185800 | 21988852600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 17 | 20230912 | 185700 | 21988852600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 18 | 20230912 | 185600 | 21988852600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 19 | 20230912 | 185500 | 21988852600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 20 | 20230912 | 185400 | 21988852600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 21 | 20230912 | 185300 | 21988852600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 22 | 20230912 | 185200 | 21988852600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 23 | 20230912 | 185100 | 21988852600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 24 | 20230912 | 185000 | 21988852600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 25 | 20230912 | 184900 | 21988852600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 26 | 20230912 | 184800 | 21988852600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 27 | 20230912 | 184700 | 21988852600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 28 | 20230912 | 184600 | 21988852600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 29 | 20230912 | 184500 | 21988852600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 30 | 20230912 | 184400 | 21988852600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 31 | 20230912 | 184300 | 21988852600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 32 | 20230912 | 184200 | 21988852600 | 157500 | 157500 | 157500 | 157500 | 2008 |
| 33 | 20230912 | 184100 | 21988852600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 34 | 20230912 | 184000 | 21988852600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 35 | 20230912 | 183900 | 21988852600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 36 | 20230912 | 183800 | 21988852600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 37 | 20230912 | 183700 | 21988852600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 38 | 20230912 | 183600 | 21988852600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 39 | 20230912 | 183500 | 21988852600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 40 | 20230912 | 183400 | 21988852600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 41 | 20230912 | 183300 | 21988852600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 42 | 20230912 | 183200 | 21988852600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 43 | 20230912 | 183100 | 21988852600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 44 | 20230912 | 183000 | 21988852600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 45 | 20230912 | 182900 | 21988852600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 46 | 20230912 | 182800 | 21988852600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 47 | 20230912 | 182700 | 21988852600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 48 | 20230912 | 182600 | 21988852600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 49 | 20230912 | 182500 | 21988852600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 50 | 20230912 | 182400 | 21988852600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 51 | 20230912 | 182300 | 21988852600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 52 | 20230912 | 182200 | 21988852600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 53 | 20230912 | 182100 | 21988852600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 54 | 20230912 | 182000 | 21988852600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 55 | 20230912 | 181900 | 21988852600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 56 | 20230912 | 181800 | 21988852600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 57 | 20230912 | 181700 | 21988852600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 58 | 20230912 | 181600 | 21988852600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 59 | 20230912 | 181500 | 21988852600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 60 | 20230912 | 181400 | 21988852600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 61 | 20230912 | 181300 | 21988852600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 62 | 20230912 | 181200 | 21988852600 | 157500 | 157500 | 157500 | 157500 | 2008 |
| 63 | 20230912 | 181100 | 21988852600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 64 | 20230912 | 181000 | 21988852600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 65 | 20230912 | 180900 | 21988852600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 66 | 20230912 | 180800 | 21988852600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 67 | 20230912 | 180700 | 21988852600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 68 | 20230912 | 180600 | 21988852600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 69 | 20230912 | 180500 | 21988852600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 70 | 20230912 | 180400 | 21988852600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 71 | 20230912 | 180300 | 21988852600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 72 | 20230912 | 180200 | 21988852600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 73 | 20230912 | 180100 | 21988852600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 74 | 20230912 | 180000 | 21988852600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 75 | 20230912 | 175900 | 21988852600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 76 | 20230912 | 175800 | 21988852600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 77 | 20230912 | 175700 | 21988852600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 78 | 20230912 | 175600 | 21988852600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 79 | 20230912 | 175500 | 21988852600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 80 | 20230912 | 175400 | 21988852600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 81 | 20230912 | 175300 | 21988852600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 82 | 20230912 | 175200 | 21988852600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 83 | 20230912 | 175100 | 21988852600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 84 | 20230912 | 175000 | 21988852600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 85 | 20230912 | 174900 | 21988852600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 86 | 20230912 | 174800 | 21988852600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 87 | 20230912 | 174700 | 21988852600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 88 | 20230912 | 174600 | 21988852600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 89 | 20230912 | 174500 | 21988852600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 90 | 20230912 | 174400 | 21988852600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 91 | 20230912 | 174300 | 21988852600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 92 | 20230912 | 174200 | 21988852600 | 157500 | 157500 | 157500 | 157500 | 2008 |
| 93 | 20230912 | 174100 | 21988852600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 94 | 20230912 | 174000 | 21988852600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 95 | 20230912 | 173900 | 21988852600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 96 | 20230912 | 173800 | 21988852600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 97 | 20230912 | 173700 | 21988852600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 98 | 20230912 | 173600 | 21988852600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 99 | 20230912 | 173500 | 21988852600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 100 | 20230912 | 173400 | 21988852600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 101 | 20230912 | 173300 | 21988852600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 102 | 20230912 | 173200 | 21988852600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 103 | 20230912 | 173100 | 21988852600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 104 | 20230912 | 173000 | 21988852600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 105 | 20230912 | 172900 | 21988852600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 106 | 20230912 | 172800 | 21988852600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 107 | 20230912 | 172700 | 21988852600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 108 | 20230912 | 172600 | 21988852600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 109 | 20230912 | 172500 | 21988852600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 110 | 20230912 | 172400 | 21988852600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 111 | 20230912 | 172300 | 21988852600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 112 | 20230912 | 172200 | 21988852600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 113 | 20230912 | 172100 | 21988852600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 114 | 20230912 | 172000 | 21988852600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 115 | 20230912 | 171900 | 21988852600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 116 | 20230912 | 171800 | 21988852600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 117 | 20230912 | 171700 | 21988852600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 118 | 20230912 | 171600 | 21988852600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 119 | 20230912 | 171500 | 21988852600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 120 | 20230912 | 171400 | 21988852600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 121 | 20230912 | 171300 | 21988852600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 122 | 20230912 | 171200 | 21988852600 | 157500 | 157500 | 157500 | 157500 | 2008 |
| 123 | 20230912 | 171100 | 21988852600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 124 | 20230912 | 171000 | 21988852600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 125 | 20230912 | 170900 | 21988852600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 126 | 20230912 | 170800 | 21988852600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 127 | 20230912 | 170700 | 21988852600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 128 | 20230912 | 170600 | 21988852600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 129 | 20230912 | 170500 | 21988852600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 130 | 20230912 | 170400 | 21988852600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 131 | 20230912 | 170300 | 21988852600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 132 | 20230912 | 170200 | 21988852600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 133 | 20230912 | 170100 | 21988852600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 134 | 20230912 | 170000 | 21988852600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 135 | 20230912 | 165900 | 21988852600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 136 | 20230912 | 165800 | 21988852600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 137 | 20230912 | 165700 | 21988852600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 138 | 20230912 | 165600 | 21988852600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 139 | 20230912 | 165500 | 21988852600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 140 | 20230912 | 165400 | 21988852600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 141 | 20230912 | 165300 | 21988852600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 142 | 20230912 | 165200 | 21988852600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 143 | 20230912 | 165100 | 21988852600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 144 | 20230912 | 165000 | 21988852600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 145 | 20230912 | 164900 | 21988852600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 146 | 20230912 | 164800 | 21988852600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 147 | 20230912 | 164700 | 21988852600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 148 | 20230912 | 164600 | 21988852600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 149 | 20230912 | 164500 | 21988852600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 150 | 20230912 | 164400 | 21988852600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 151 | 20230912 | 164300 | 21988852600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 152 | 20230912 | 164200 | 21988852600 | 157500 | 157500 | 157500 | 157500 | 2008 |
| 153 | 20230912 | 164100 | 21988852600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 154 | 20230912 | 164000 | 21988852600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 155 | 20230912 | 163900 | 21988852600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 156 | 20230912 | 163800 | 21988852600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 157 | 20230912 | 163700 | 21988852600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 158 | 20230912 | 163600 | 21988852600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 159 | 20230912 | 163500 | 21988852600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 160 | 20230912 | 163400 | 21988852600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 161 | 20230912 | 163300 | 21988852600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 162 | 20230912 | 163200 | 21988852600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 163 | 20230912 | 163100 | 21988852600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 164 | 20230912 | 163000 | 21988852600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 165 | 20230912 | 162900 | 21988852600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 166 | 20230912 | 162800 | 21988852600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 167 | 20230912 | 162700 | 21988852600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 168 | 20230912 | 162600 | 21988852600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 169 | 20230912 | 162500 | 21988852600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 170 | 20230912 | 162400 | 21988852600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 171 | 20230912 | 162300 | 21988852600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 172 | 20230912 | 162200 | 21988852600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 173 | 20230912 | 162100 | 21988852600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 174 | 20230912 | 162000 | 21988852600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 175 | 20230912 | 161900 | 21988852600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 176 | 20230912 | 161800 | 21988852600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 177 | 20230912 | 161700 | 21988852600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 178 | 20230912 | 161600 | 21988852600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 179 | 20230912 | 161500 | 21988852600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 180 | 20230912 | 161400 | 21988852600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 181 | 20230912 | 161300 | 21988852600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 182 | 20230912 | 161200 | 21988852600 | 157500 | 157500 | 157500 | 157500 | 2008 |
| 183 | 20230912 | 161100 | 21988852600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 184 | 20230912 | 161000 | 21988852600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 185 | 20230912 | 160900 | 21988852600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 186 | 20230912 | 160800 | 21988852600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 187 | 20230912 | 160700 | 21988852600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 188 | 20230912 | 160600 | 21988852600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 189 | 20230912 | 160500 | 21988852600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 190 | 20230912 | 160400 | 21988852600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 191 | 20230912 | 160300 | 21988852600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 192 | 20230912 | 160200 | 21988852600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 193 | 20230912 | 160100 | 21988852600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 194 | 20230912 | 160000 | 21988852600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 195 | 20230912 | 155900 | 21988852600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 196 | 20230912 | 155800 | 21988852600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 197 | 20230912 | 155700 | 21988852600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 198 | 20230912 | 155600 | 21988852600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 199 | 20230912 | 155500 | 21988852600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 200 | 20230912 | 155400 | 21988852600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 201 | 20230912 | 155300 | 21988852600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 202 | 20230912 | 155200 | 21988852600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 203 | 20230912 | 155100 | 21988852600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 204 | 20230912 | 155000 | 21988852600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 205 | 20230912 | 154900 | 21988852600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 206 | 20230912 | 154800 | 21988852600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 207 | 20230912 | 154700 | 21988852600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 208 | 20230912 | 154600 | 21988852600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 209 | 20230912 | 154500 | 21988852600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 210 | 20230912 | 154400 | 21988852600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 211 | 20230912 | 154300 | 21988852600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 212 | 20230912 | 154200 | 21988852600 | 157500 | 157500 | 157500 | 157500 | 2008 |
| 213 | 20230912 | 154100 | 21988852600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 214 | 20230912 | 154000 | 21988852600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 215 | 20230912 | 153900 | 21988852600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 216 | 20230912 | 153800 | 21988852600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 217 | 20230912 | 153700 | 21988852600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 218 | 20230912 | 153600 | 21988852600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 219 | 20230912 | 153500 | 21988852600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 220 | 20230912 | 153400 | 21988852600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 221 | 20230912 | 153300 | 21988852600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 222 | 20230912 | 153200 | 21988852600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 223 | 20230912 | 153100 | 21988852600 | 157500 | 157500 | 157500 | 157500 | 0 |
| 224 | 20230912 | 153000 | 21988852600 | 157500 | 157500 | 157500 | 157500 | 2008 |
| 225 | 20230912 | 152900 | 21672592600 | 157400 | 157400 | 157400 | 157400 | 0 |
| 226 | 20230912 | 152800 | 21672592600 | 157400 | 157400 | 157400 | 157400 | 0 |
| 227 | 20230912 | 152700 | 21672592600 | 157400 | 157400 | 157400 | 157400 | 0 |
| 228 | 20230912 | 152600 | 21672592600 | 157400 | 157400 | 157400 | 157400 | 0 |
| 229 | 20230912 | 152500 | 21672592600 | 157400 | 157400 | 157400 | 157400 | 0 |
| 230 | 20230912 | 152400 | 21672592600 | 157400 | 157400 | 157400 | 157400 | 0 |
| 231 | 20230912 | 152300 | 21672592600 | 157400 | 157400 | 157400 | 157400 | 0 |
| 232 | 20230912 | 152200 | 21672592600 | 157400 | 157400 | 157400 | 157400 | 0 |
| 233 | 20230912 | 152100 | 21672592600 | 157400 | 157400 | 157400 | 157400 | 0 |
| 234 | 20230912 | 152000 | 21672592600 | 157400 | 157400 | 157400 | 157400 | 0 |
| 235 | 20230912 | 151900 | 21672592600 | 157400 | 157500 | 157500 | 157400 | 136 |
| 236 | 20230912 | 151800 | 21651181200 | 157500 | 157400 | 157500 | 157400 | 311 |
| 237 | 20230912 | 151700 | 21602228100 | 157400 | 157500 | 157500 | 157400 | 344 |
| 238 | 20230912 | 151600 | 21548066800 | 157500 | 157600 | 157600 | 157500 | 296 |
| 239 | 20230912 | 151500 | 21501444700 | 157500 | 157600 | 157600 | 157500 | 300 |
| 240 | 20230912 | 151400 | 21454191400 | 157600 | 157600 | 157600 | 157500 | 175 |
| 241 | 20230912 | 151300 | 21426611700 | 157600 | 157400 | 157600 | 157400 | 229 |
| 242 | 20230912 | 151200 | 21390543600 | 157400 | 157500 | 157500 | 157400 | 221 |
| 243 | 20230912 | 151100 | 21355751300 | 157400 | 157200 | 157400 | 157100 | 774 |
| 244 | 20230912 | 151000 | 21234016300 | 157200 | 157200 | 157300 | 157200 | 178 |
| 245 | 20230912 | 150900 | 21206028600 | 157200 | 157300 | 157300 | 157200 | 307 |
| 246 | 20230912 | 150800 | 21157746300 | 157300 | 157300 | 157300 | 157200 | 238 |
| 247 | 20230912 | 150700 | 21120318400 | 157300 | 157200 | 157300 | 157200 | 363 |
| 248 | 20230912 | 150600 | 21063242200 | 157200 | 157500 | 157500 | 157200 | 345 |
| 249 | 20230912 | 150500 | 21008982500 | 157500 | 157700 | 157800 | 157500 | 967 |
| 250 | 20230912 | 150400 | 20856637200 | 157700 | 157600 | 157800 | 157600 | 682 |
| 251 | 20230912 | 150300 | 20749115900 | 157700 | 157700 | 157700 | 157600 | 174 |
| 252 | 20230912 | 150200 | 20721686200 | 157700 | 157700 | 157700 | 157600 | 206 |
| 253 | 20230912 | 150100 | 20689210300 | 157700 | 157800 | 157800 | 157600 | 348 |
| 254 | 20230912 | 150000 | 20634328900 | 157700 | 157800 | 157800 | 157700 | 438 |
| 255 | 20230912 | 145900 | 20565221200 | 157700 | 157700 | 157800 | 157600 | 261 |
| 256 | 20230912 | 145800 | 20524059800 | 157700 | 157800 | 157800 | 157700 | 153 |
| 257 | 20230912 | 145700 | 20499928300 | 157700 | 157700 | 157800 | 157600 | 543 |
| 258 | 20230912 | 145600 | 20414302700 | 157700 | 157700 | 157800 | 157600 | 52 |
| 259 | 20230912 | 145500 | 20406101600 | 157700 | 157700 | 157700 | 157600 | 375 |
| 260 | 20230912 | 145400 | 20346967600 | 157600 | 157700 | 157700 | 157600 | 63 |
| 261 | 20230912 | 145300 | 20337035400 | 157700 | 157800 | 157800 | 157600 | 434 |
| 262 | 20230912 | 145200 | 20268588600 | 157800 | 157800 | 157900 | 157700 | 84 |
| 263 | 20230912 | 145100 | 20255333600 | 157800 | 157800 | 157800 | 157700 | 113 |
| 264 | 20230912 | 145000 | 20237505700 | 157800 | 157700 | 157900 | 157700 | 51 |
| 265 | 20230912 | 144900 | 20229459300 | 157700 | 157700 | 157800 | 157700 | 46 |
| 266 | 20230912 | 144800 | 20222202600 | 157700 | 157800 | 157900 | 157700 | 46 |
| 267 | 20230912 | 144700 | 20214944400 | 157800 | 157700 | 157900 | 157700 | 580 |
| 268 | 20230912 | 144600 | 20123383900 | 157700 | 157800 | 157800 | 157700 | 42 |
| 269 | 20230912 | 144500 | 20116757000 | 157800 | 157700 | 157800 | 157600 | 125 |
| 270 | 20230912 | 144400 | 20097042800 | 157700 | 157800 | 157900 | 157600 | 98 |
| 271 | 20230912 | 144300 | 20081584000 | 157700 | 157700 | 157800 | 157700 | 126 |
| 272 | 20230912 | 144200 | 20061711400 | 157600 | 157700 | 157700 | 157600 | 127 |
| 273 | 20230912 | 144100 | 20041686100 | 157600 | 157500 | 157800 | 157500 | 161 |
| 274 | 20230912 | 144000 | 20016299300 | 157600 | 157500 | 157600 | 157500 | 1072 |
| 275 | 20230912 | 143900 | 19847402000 | 157500 | 157600 | 157600 | 157500 | 217 |
| 276 | 20230912 | 143800 | 19813221800 | 157500 | 157500 | 157600 | 157500 | 120 |
| 277 | 20230912 | 143700 | 19794320500 | 157500 | 157500 | 157600 | 157500 | 389 |
| 278 | 20230912 | 143600 | 19733035800 | 157500 | 157600 | 157600 | 157500 | 207 |
| 279 | 20230912 | 143500 | 19700429100 | 157500 | 157600 | 157600 | 157500 | 139 |
| 280 | 20230912 | 143400 | 19678535000 | 157500 | 157600 | 157700 | 157500 | 199 |
| 281 | 20230912 | 143300 | 19647178400 | 157600 | 157700 | 157700 | 157600 | 94 |
| 282 | 20230912 | 143200 | 19632360100 | 157700 | 157600 | 157700 | 157600 | 165 |
| 283 | 20230912 | 143100 | 19606346700 | 157600 | 157600 | 157700 | 157600 | 391 |
| 284 | 20230912 | 143000 | 19544718600 | 157600 | 157700 | 157700 | 157600 | 89 |
| 285 | 20230912 | 142900 | 19530685900 | 157700 | 157700 | 157700 | 157600 | 44 |
| 286 | 20230912 | 142800 | 19523749700 | 157800 | 157700 | 157800 | 157600 | 68 |
| 287 | 20230912 | 142700 | 19513025800 | 157700 | 157700 | 157800 | 157600 | 170 |
| 288 | 20230912 | 142600 | 19486218800 | 157600 | 157600 | 157700 | 157600 | 50 |
| 289 | 20230912 | 142500 | 19478337100 | 157600 | 157600 | 157700 | 157600 | 159 |
| 290 | 20230912 | 142400 | 19453277100 | 157500 | 157700 | 157700 | 157500 | 321 |
| 291 | 20230912 | 142300 | 19402695800 | 157600 | 157700 | 157700 | 157500 | 355 |
| 292 | 20230912 | 142200 | 19346736300 | 157700 | 157900 | 158000 | 157700 | 153 |
| 293 | 20230912 | 142100 | 19322576000 | 158000 | 157600 | 158000 | 157500 | 194 |
| 294 | 20230912 | 142000 | 19291977600 | 157500 | 157400 | 157600 | 157400 | 154 |
| 295 | 20230912 | 141900 | 19267723700 | 157500 | 157500 | 157500 | 157400 | 453 |
| 296 | 20230912 | 141800 | 19196381900 | 157500 | 157500 | 157500 | 157400 | 229 |
| 297 | 20230912 | 141700 | 19160323000 | 157500 | 157600 | 157600 | 157500 | 207 |
| 298 | 20230912 | 141600 | 19127717400 | 157600 | 157800 | 157900 | 157500 | 313 |
| 299 | 20230912 | 141500 | 19078355300 | 157800 | 158000 | 158000 | 157800 | 134 |
| 300 | 20230912 | 141400 | 19057196300 | 157900 | 157700 | 158000 | 157700 | 142 |
| 301 | 20230912 | 141300 | 19034777600 | 157600 | 157400 | 157800 | 157400 | 466 |
| 302 | 20230912 | 141200 | 18961282100 | 157500 | 157600 | 157600 | 157400 | 132 |
| 303 | 20230912 | 141100 | 18940493900 | 157500 | 157400 | 157500 | 157400 | 108 |
| 304 | 20230912 | 141000 | 18923487900 | 157500 | 157500 | 157500 | 157400 | 169 |
| 305 | 20230912 | 140900 | 18896874300 | 157500 | 157600 | 158000 | 157500 | 588 |
| 306 | 20230912 | 140800 | 18804156700 | 157500 | 157500 | 157600 | 157500 | 65 |
| 307 | 20230912 | 140700 | 18793915600 | 157500 | 157600 | 157600 | 157500 | 269 |
| 308 | 20230912 | 140600 | 18751539200 | 157700 | 157800 | 157800 | 157600 | 166 |
| 309 | 20230912 | 140500 | 18725361100 | 157800 | 157700 | 158000 | 157600 | 261 |
| 310 | 20230912 | 140400 | 18684174500 | 157700 | 157900 | 157900 | 157700 | 200 |
| 311 | 20230912 | 140300 | 18652629000 | 157800 | 157800 | 157800 | 157700 | 170 |
| 312 | 20230912 | 140200 | 18625812100 | 157700 | 157800 | 157800 | 157700 | 494 |
| 313 | 20230912 | 140100 | 18547886600 | 157900 | 158200 | 158200 | 157800 | 1680 |
| 314 | 20230912 | 140000 | 18282491100 | 158200 | 158600 | 158600 | 158100 | 801 |
| 315 | 20230912 | 135900 | 18155792100 | 158600 | 158200 | 158800 | 158200 | 362 |
| 316 | 20230912 | 135800 | 18098361100 | 158200 | 158200 | 158300 | 158100 | 330 |
| 317 | 20230912 | 135700 | 18046175800 | 158300 | 158500 | 158500 | 158200 | 299 |
| 318 | 20230912 | 135600 | 17998865300 | 158400 | 158300 | 159300 | 158200 | 1321 |
| 319 | 20230912 | 135500 | 17789262800 | 158200 | 158800 | 158800 | 158100 | 1002 |
| 320 | 20230912 | 135400 | 17630540300 | 158700 | 159100 | 159100 | 158700 | 1170 |
| 321 | 20230912 | 135300 | 17444697200 | 159000 | 159100 | 159200 | 159000 | 206 |
| 322 | 20230912 | 135200 | 17411923500 | 159100 | 159300 | 159300 | 159100 | 481 |
| 323 | 20230912 | 135100 | 17335345900 | 159300 | 158800 | 159400 | 158700 | 1026 |
| 324 | 20230912 | 135000 | 17172041600 | 158700 | 158800 | 158800 | 158600 | 486 |
| 325 | 20230912 | 134900 | 17094908000 | 158800 | 159100 | 159100 | 158800 | 1434 |
| 326 | 20230912 | 134800 | 16866967600 | 159100 | 159200 | 159200 | 159000 | 733 |
| 327 | 20230912 | 134700 | 16750302400 | 159200 | 159600 | 159600 | 159100 | 987 |
| 328 | 20230912 | 134600 | 16593011700 | 159600 | 159500 | 159700 | 159500 | 1972 |
| 329 | 20230912 | 134500 | 16278268800 | 159500 | 159500 | 159600 | 159400 | 1095 |
| 330 | 20230912 | 134400 | 16103597300 | 159500 | 159000 | 159500 | 158900 | 2750 |
| 331 | 20230912 | 134300 | 15665507700 | 159000 | 158600 | 159000 | 158600 | 1309 |
| 332 | 20230912 | 134200 | 15457546300 | 158600 | 158900 | 158900 | 158500 | 898 |
| 333 | 20230912 | 134100 | 15314982200 | 158900 | 158100 | 158900 | 158100 | 690 |
| 334 | 20230912 | 134000 | 15205636400 | 158100 | 158000 | 158500 | 158000 | 548 |
| 335 | 20230912 | 133900 | 15118908900 | 158100 | 158100 | 158100 | 158000 | 202 |
| 336 | 20230912 | 133800 | 15086990100 | 158000 | 158000 | 158000 | 157900 | 248 |
| 337 | 20230912 | 133700 | 15047809000 | 158000 | 157900 | 158000 | 157800 | 134 |
| 338 | 20230912 | 133600 | 15026644800 | 157900 | 157700 | 157900 | 157600 | 591 |
| 339 | 20230912 | 133500 | 14933441400 | 157700 | 157700 | 157800 | 157700 | 249 |
| 340 | 20230912 | 133400 | 14894161400 | 157700 | 157700 | 157900 | 157700 | 724 |
| 341 | 20230912 | 133300 | 14779895600 | 157700 | 157800 | 157800 | 157700 | 165 |
| 342 | 20230912 | 133200 | 14753862500 | 157700 | 157800 | 157800 | 157700 | 508 |
| 343 | 20230912 | 133100 | 14673734000 | 157800 | 157900 | 157900 | 157800 | 120 |
| 344 | 20230912 | 133000 | 14654793900 | 157800 | 158200 | 158200 | 157800 | 624 |
| 345 | 20230912 | 132900 | 14556237400 | 158200 | 158200 | 158300 | 158100 | 388 |
| 346 | 20230912 | 132800 | 14494854000 | 158200 | 158400 | 158500 | 158200 | 123 |
| 347 | 20230912 | 132700 | 14475375200 | 158500 | 158600 | 158600 | 158400 | 224 |
| 348 | 20230912 | 132600 | 14439874800 | 158600 | 158800 | 158900 | 158500 | 281 |
| 349 | 20230912 | 132500 | 14395285800 | 158800 | 158800 | 158900 | 158800 | 193 |
| 350 | 20230912 | 132400 | 14364624000 | 158800 | 159200 | 159200 | 158800 | 728 |
| 351 | 20230912 | 132300 | 14248830500 | 159200 | 159200 | 159300 | 159200 | 423 |
| 352 | 20230912 | 132200 | 14181485200 | 159200 | 159400 | 159400 | 159100 | 364 |
| 353 | 20230912 | 132100 | 14123546500 | 159300 | 159500 | 159600 | 159300 | 1513 |
| 354 | 20230912 | 132000 | 13882383300 | 159500 | 159400 | 159600 | 159100 | 1025 |
| 355 | 20230912 | 131900 | 13718984800 | 159300 | 159400 | 159600 | 159300 | 845 |
| 356 | 20230912 | 131800 | 13584250500 | 159400 | 159000 | 159500 | 159000 | 2271 |
| 357 | 20230912 | 131700 | 13222478900 | 159000 | 158400 | 159000 | 158300 | 1479 |
| 358 | 20230912 | 131600 | 12987932800 | 158400 | 158600 | 158700 | 158300 | 839 |
| 359 | 20230912 | 131500 | 12854976500 | 158800 | 158700 | 159000 | 158700 | 2213 |
| 360 | 20230912 | 131400 | 12503218400 | 158700 | 158100 | 158800 | 158100 | 2275 |
| 361 | 20230912 | 131300 | 12142807600 | 158100 | 157700 | 158100 | 157600 | 1306 |
| 362 | 20230912 | 131200 | 11936557300 | 157700 | 157600 | 157700 | 157500 | 331 |
| 363 | 20230912 | 131100 | 11884382000 | 157600 | 157400 | 157700 | 157400 | 393 |
| 364 | 20230912 | 131000 | 11822470800 | 157400 | 157600 | 157600 | 157400 | 365 |
| 365 | 20230912 | 130900 | 11765007700 | 157500 | 157600 | 157600 | 157400 | 140 |
| 366 | 20230912 | 130800 | 11742957500 | 157500 | 157300 | 157600 | 157200 | 1595 |
| 367 | 20230912 | 130700 | 11491891500 | 157200 | 157400 | 157400 | 157200 | 395 |
| 368 | 20230912 | 130600 | 11429754900 | 157300 | 157300 | 157400 | 157200 | 339 |
| 369 | 20230912 | 130500 | 11376420500 | 157400 | 157600 | 157600 | 157300 | 735 |
| 370 | 20230912 | 130400 | 11260675900 | 157600 | 157900 | 157900 | 157600 | 759 |
| 371 | 20230912 | 130300 | 11141020300 | 157900 | 157600 | 157900 | 157600 | 323 |
| 372 | 20230912 | 130200 | 11090085900 | 157600 | 157500 | 157600 | 157400 | 248 |
| 373 | 20230912 | 130100 | 11051018100 | 157500 | 157300 | 157500 | 157300 | 268 |
| 374 | 20230912 | 130000 | 11008836700 | 157300 | 157200 | 157300 | 157100 | 267 |
| 375 | 20230912 | 125900 | 10966849400 | 157200 | 157400 | 157500 | 157200 | 255 |
| 376 | 20230912 | 125800 | 10926707500 | 157500 | 156800 | 157700 | 156700 | 1909 |
| 377 | 20230912 | 125700 | 10626860300 | 156800 | 156500 | 156800 | 156500 | 145 |
| 378 | 20230912 | 125600 | 10604142600 | 156600 | 156700 | 156700 | 156500 | 256 |
| 379 | 20230912 | 125500 | 10564039400 | 156700 | 156500 | 156700 | 156500 | 158 |
| 380 | 20230912 | 125400 | 10539299600 | 156500 | 156800 | 156800 | 156400 | 178 |
| 381 | 20230912 | 125300 | 10511421600 | 156700 | 156600 | 156700 | 156600 | 174 |
| 382 | 20230912 | 125200 | 10484156000 | 156600 | 156500 | 156700 | 156500 | 87 |
| 383 | 20230912 | 125100 | 10470535000 | 156500 | 156400 | 156700 | 156400 | 147 |
| 384 | 20230912 | 125000 | 10447524800 | 156400 | 156500 | 156500 | 156400 | 59 |
| 385 | 20230912 | 124900 | 10438292700 | 156500 | 156700 | 156700 | 156500 | 114 |
| 386 | 20230912 | 124800 | 10420442700 | 156700 | 156600 | 156700 | 156600 | 57 |
| 387 | 20230912 | 124700 | 10411513600 | 156600 | 156700 | 156700 | 156500 | 28 |
| 388 | 20230912 | 124600 | 10407128000 | 156700 | 156700 | 156800 | 156700 | 76 |
| 389 | 20230912 | 124500 | 10395213400 | 156700 | 156800 | 156900 | 156700 | 177 |
| 390 | 20230912 | 124400 | 10367456500 | 156800 | 156600 | 156800 | 156600 | 264 |
| 391 | 20230912 | 124300 | 10326094600 | 156500 | 156600 | 156600 | 156500 | 54 |
| 392 | 20230912 | 124200 | 10317641600 | 156500 | 156700 | 156800 | 156500 | 71 |
| 393 | 20230912 | 124100 | 10306515100 | 156800 | 156600 | 156800 | 156500 | 877 |
| 394 | 20230912 | 124000 | 10169111900 | 156600 | 156500 | 156600 | 156400 | 190 |
| 395 | 20230912 | 123900 | 10139374700 | 156500 | 156500 | 156500 | 156500 | 129 |
| 396 | 20230912 | 123800 | 10119186200 | 156500 | 156700 | 156700 | 156500 | 262 |
| 397 | 20230912 | 123700 | 10078133000 | 156700 | 156500 | 156700 | 156300 | 360 |
| 398 | 20230912 | 123600 | 10021789300 | 156500 | 156100 | 156600 | 156100 | 778 |
| 399 | 20230912 | 123500 | 9900120700 | 156100 | 156100 | 156200 | 156000 | 87 |
| 400 | 20230912 | 123400 | 9886540600 | 156000 | 156300 | 156300 | 156000 | 85 |
| 401 | 20230912 | 123300 | 9873263200 | 156300 | 155900 | 156300 | 155900 | 110 |
| 402 | 20230912 | 123200 | 9856098300 | 156000 | 155700 | 156000 | 155700 | 72 |
| 403 | 20230912 | 123100 | 9844876800 | 155600 | 155600 | 156000 | 155600 | 91 |
| 404 | 20230912 | 123000 | 9830697900 | 155700 | 155700 | 155700 | 155600 | 166 |
| 405 | 20230912 | 122900 | 9804864800 | 155600 | 155700 | 155700 | 155600 | 31 |
| 406 | 20230912 | 122800 | 9800040000 | 155600 | 155700 | 155700 | 155600 | 79 |
| 407 | 20230912 | 122700 | 9787739900 | 155700 | 155800 | 155900 | 155700 | 102 |
| 408 | 20230912 | 122600 | 9771855900 | 155800 | 155900 | 155900 | 155800 | 78 |
| 409 | 20230912 | 122500 | 9759701400 | 155800 | 155900 | 155900 | 155800 | 52 |
| 410 | 20230912 | 122400 | 9751597800 | 156000 | 156200 | 156300 | 156000 | 258 |
| 411 | 20230912 | 122300 | 9711300500 | 156200 | 156300 | 156400 | 156200 | 43 |
| 412 | 20230912 | 122200 | 9704578100 | 156300 | 156200 | 156500 | 156100 | 115 |
| 413 | 20230912 | 122100 | 9686609800 | 156200 | 155900 | 156200 | 155900 | 25 |
| 414 | 20230912 | 122000 | 9682707600 | 155900 | 156000 | 156100 | 155900 | 49 |
| 415 | 20230912 | 121900 | 9675065600 | 156100 | 156200 | 156200 | 155900 | 17 |
| 416 | 20230912 | 121800 | 9672412000 | 156200 | 156100 | 156200 | 155900 | 268 |
| 417 | 20230912 | 121700 | 9630602300 | 156100 | 156300 | 156400 | 156100 | 64 |
| 418 | 20230912 | 121600 | 9620602700 | 156300 | 156400 | 156400 | 156300 | 64 |
| 419 | 20230912 | 121500 | 9610597400 | 156300 | 156300 | 156400 | 156300 | 63 |
| 420 | 20230912 | 121400 | 9600749600 | 156400 | 156400 | 156400 | 156400 | 20 |
| 421 | 20230912 | 121300 | 9597621600 | 156300 | 156200 | 156400 | 156200 | 62 |
| 422 | 20230912 | 121200 | 9587929200 | 156100 | 156100 | 156200 | 156000 | 178 |
| 423 | 20230912 | 121100 | 9560148200 | 156100 | 156000 | 156100 | 156000 | 48 |
| 424 | 20230912 | 121000 | 9552658600 | 156000 | 156100 | 156100 | 156000 | 82 |
| 425 | 20230912 | 120900 | 9539866400 | 156000 | 155900 | 156100 | 155900 | 172 |
| 426 | 20230912 | 120800 | 9513025800 | 155900 | 155900 | 156000 | 155900 | 28 |
| 427 | 20230912 | 120700 | 9508658900 | 156000 | 156100 | 156100 | 155900 | 202 |
| 428 | 20230912 | 120600 | 9477147000 | 156100 | 156100 | 156100 | 156000 | 178 |
| 429 | 20230912 | 120500 | 9449368900 | 156200 | 156300 | 156300 | 156100 | 58 |
| 430 | 20230912 | 120400 | 9440309600 | 156200 | 156300 | 156300 | 156200 | 70 |
| 431 | 20230912 | 120300 | 9429369500 | 156400 | 156400 | 156500 | 156400 | 183 |
| 432 | 20230912 | 120200 | 9400748200 | 156400 | 156600 | 156700 | 156400 | 449 |
| 433 | 20230912 | 120100 | 9330458200 | 156600 | 156500 | 156600 | 156500 | 52 |
| 434 | 20230912 | 120000 | 9322319600 | 156600 | 156500 | 156600 | 156500 | 121 |
| 435 | 20230912 | 115900 | 9303378100 | 156600 | 156700 | 156700 | 156600 | 105 |
| 436 | 20230912 | 115800 | 9286933100 | 156700 | 156500 | 156700 | 156400 | 437 |
| 437 | 20230912 | 115700 | 9218491600 | 156500 | 156500 | 156600 | 156500 | 57 |
| 438 | 20230912 | 115600 | 9209571000 | 156600 | 156500 | 156600 | 156500 | 73 |
| 439 | 20230912 | 115500 | 9198141800 | 156500 | 156600 | 156600 | 156500 | 49 |
| 440 | 20230912 | 115400 | 9190469900 | 156500 | 156300 | 156500 | 156100 | 345 |
| 441 | 20230912 | 115300 | 9136526700 | 156300 | 156400 | 156400 | 156100 | 405 |
| 442 | 20230912 | 115200 | 9073238600 | 156400 | 156400 | 156500 | 156300 | 81 |
| 443 | 20230912 | 115100 | 9060565800 | 156400 | 156400 | 156700 | 156400 | 528 |
| 444 | 20230912 | 115000 | 8977909600 | 156500 | 156300 | 156500 | 156300 | 161 |
| 445 | 20230912 | 114900 | 8952727600 | 156400 | 156500 | 156500 | 156300 | 160 |
| 446 | 20230912 | 114800 | 8927692600 | 156500 | 156400 | 156600 | 156400 | 109 |
| 447 | 20230912 | 114700 | 8910635900 | 156500 | 156400 | 156500 | 156400 | 116 |
| 448 | 20230912 | 114600 | 8892486700 | 156400 | 156400 | 156500 | 156400 | 70 |
| 449 | 20230912 | 114500 | 8881537600 | 156400 | 156500 | 156500 | 156400 | 245 |
| 450 | 20230912 | 114400 | 8843198500 | 156500 | 156400 | 156700 | 156400 | 174 |
| 451 | 20230912 | 114300 | 8815938300 | 156600 | 156300 | 156600 | 156300 | 90 |
| 452 | 20230912 | 114200 | 8801857500 | 156300 | 156600 | 156700 | 156300 | 171 |
| 453 | 20230912 | 114100 | 8775102400 | 156600 | 156500 | 156700 | 156500 | 125 |
| 454 | 20230912 | 114000 | 8755527500 | 156500 | 156600 | 156600 | 156400 | 112 |
| 455 | 20230912 | 113900 | 8737999200 | 156600 | 156300 | 156800 | 156300 | 275 |
| 456 | 20230912 | 113800 | 8694922400 | 156300 | 156500 | 156600 | 156300 | 367 |
| 457 | 20230912 | 113700 | 8637507600 | 156500 | 156100 | 156600 | 156000 | 452 |
| 458 | 20230912 | 113600 | 8566896000 | 156000 | 155800 | 156000 | 155800 | 116 |
| 459 | 20230912 | 113500 | 8548811500 | 155800 | 155700 | 155800 | 155700 | 233 |
| 460 | 20230912 | 113400 | 8512518800 | 155700 | 155700 | 155800 | 155600 | 82 |
| 461 | 20230912 | 113300 | 8499750500 | 155800 | 155700 | 155800 | 155700 | 74 |
| 462 | 20230912 | 113200 | 8488227200 | 155800 | 155800 | 155800 | 155700 | 48 |
| 463 | 20230912 | 113100 | 8480752100 | 155700 | 155800 | 155800 | 155700 | 63 |
| 464 | 20230912 | 113000 | 8470938500 | 155800 | 155800 | 155900 | 155800 | 214 |
| 465 | 20230912 | 112900 | 8437596100 | 155800 | 155900 | 156000 | 155800 | 223 |
| 466 | 20230912 | 112800 | 8402819000 | 155900 | 155800 | 155900 | 155800 | 38 |
| 467 | 20230912 | 112700 | 8396895600 | 155900 | 155800 | 155900 | 155800 | 158 |
| 468 | 20230912 | 112600 | 8372272400 | 155900 | 156100 | 156100 | 155800 | 212 |
| 469 | 20230912 | 112500 | 8339207400 | 156100 | 156100 | 156200 | 156100 | 167 |
| 470 | 20230912 | 112400 | 8313136400 | 156200 | 156100 | 156200 | 156000 | 126 |
| 471 | 20230912 | 112300 | 8293463500 | 156100 | 156200 | 156200 | 156000 | 326 |
| 472 | 20230912 | 112200 | 8242579700 | 156100 | 156100 | 156200 | 156100 | 28 |
| 473 | 20230912 | 112100 | 8238207300 | 156200 | 156300 | 156300 | 156200 | 373 |
| 474 | 20230912 | 112000 | 8179943800 | 156100 | 156200 | 156300 | 156000 | 334 |
| 475 | 20230912 | 111900 | 8127773400 | 156200 | 155800 | 156200 | 155800 | 720 |
| 476 | 20230912 | 111800 | 8015448600 | 155900 | 155900 | 155900 | 155800 | 41 |
| 477 | 20230912 | 111700 | 8009057000 | 155800 | 155900 | 155900 | 155800 | 34 |
| 478 | 20230912 | 111600 | 8003759200 | 156000 | 155700 | 156100 | 155600 | 443 |
| 479 | 20230912 | 111500 | 7934737900 | 155600 | 155800 | 155800 | 155600 | 184 |
| 480 | 20230912 | 111400 | 7906083000 | 155800 | 155700 | 155800 | 155600 | 269 |
| 481 | 20230912 | 111300 | 7864199300 | 155700 | 155500 | 155700 | 155500 | 130 |
| 482 | 20230912 | 111200 | 7843971500 | 155500 | 155700 | 155800 | 155500 | 151 |
| 483 | 20230912 | 111100 | 7820468000 | 155700 | 155800 | 155800 | 155700 | 12 |
| 484 | 20230912 | 111000 | 7818599500 | 155700 | 155900 | 155900 | 155700 | 70 |
| 485 | 20230912 | 110900 | 7807696300 | 155900 | 155800 | 155900 | 155800 | 48 |
| 486 | 20230912 | 110800 | 7800215300 | 155600 | 155500 | 155600 | 155500 | 271 |
| 487 | 20230912 | 110700 | 7758049200 | 155500 | 155400 | 155600 | 155300 | 706 |
| 488 | 20230912 | 110600 | 7648323900 | 155300 | 155200 | 155400 | 155200 | 22 |
| 489 | 20230912 | 110500 | 7644906500 | 155200 | 155300 | 155300 | 155200 | 137 |
| 490 | 20230912 | 110400 | 7623636300 | 155300 | 155200 | 155300 | 155200 | 119 |
| 491 | 20230912 | 110300 | 7605159200 | 155300 | 155300 | 155400 | 155200 | 220 |
| 492 | 20230912 | 110200 | 7570998600 | 155300 | 155300 | 155400 | 155300 | 32 |
| 493 | 20230912 | 110100 | 7566028000 | 155300 | 155300 | 155400 | 155300 | 103 |
| 494 | 20230912 | 110000 | 7550031100 | 155300 | 155400 | 155400 | 155300 | 152 |
| 495 | 20230912 | 105900 | 7526422600 | 155300 | 155300 | 155400 | 155300 | 59 |
| 496 | 20230912 | 105800 | 7517259000 | 155400 | 155300 | 155400 | 155300 | 155 |
| 497 | 20230912 | 105700 | 7493180600 | 155200 | 155300 | 155300 | 155200 | 457 |
| 498 | 20230912 | 105600 | 7422219200 | 155300 | 155500 | 155500 | 155300 | 53 |
| 499 | 20230912 | 105500 | 7413985300 | 155500 | 155400 | 155500 | 155400 | 485 |
| 500 | 20230912 | 105400 | 7338605800 | 155500 | 155400 | 155500 | 155400 | 60 |
| 501 | 20230912 | 105300 | 7329280800 | 155400 | 155500 | 155500 | 155400 | 311 |
| 502 | 20230912 | 105200 | 7280948800 | 155400 | 155500 | 155500 | 155400 | 77 |
| 503 | 20230912 | 105100 | 7268981500 | 155500 | 155400 | 155500 | 155400 | 33 |
| 504 | 20230912 | 105000 | 7263850300 | 155400 | 155500 | 155500 | 155400 | 23 |
| 505 | 20230912 | 104900 | 7260274900 | 155500 | 155400 | 155500 | 155400 | 73 |
| 506 | 20230912 | 104800 | 7248928300 | 155500 | 155500 | 155500 | 155400 | 46 |
| 507 | 20230912 | 104700 | 7241776200 | 155500 | 155500 | 155600 | 155400 | 108 |
| 508 | 20230912 | 104600 | 7224981400 | 155500 | 155500 | 155600 | 155500 | 81 |
| 509 | 20230912 | 104500 | 7212385200 | 155500 | 155500 | 155600 | 155400 | 38 |
| 510 | 20230912 | 104400 | 7206476300 | 155400 | 155400 | 155500 | 155400 | 60 |
| 511 | 20230912 | 104300 | 7197149500 | 155400 | 155500 | 155500 | 155400 | 79 |
| 512 | 20230912 | 104200 | 7184868500 | 155500 | 155600 | 155600 | 155400 | 217 |
| 513 | 20230912 | 104100 | 7151122000 | 155600 | 155300 | 155800 | 155200 | 471 |
| 514 | 20230912 | 104000 | 7077863000 | 155300 | 155200 | 155300 | 155200 | 42 |
| 515 | 20230912 | 103900 | 7071343100 | 155300 | 155400 | 155400 | 155300 | 360 |
| 516 | 20230912 | 103800 | 7015404900 | 155500 | 155800 | 155800 | 155500 | 488 |
| 517 | 20230912 | 103700 | 6939481000 | 155800 | 155800 | 155900 | 155800 | 112 |
| 518 | 20230912 | 103600 | 6922028800 | 155800 | 156000 | 156000 | 155800 | 83 |
| 519 | 20230912 | 103500 | 6909093500 | 156000 | 155900 | 156100 | 155900 | 426 |
| 520 | 20230912 | 103400 | 6842640700 | 155800 | 155700 | 155900 | 155700 | 462 |
| 521 | 20230912 | 103300 | 6770665600 | 155700 | 155900 | 155900 | 155700 | 89 |
| 522 | 20230912 | 103200 | 6756798800 | 155900 | 155600 | 156000 | 155600 | 309 |
| 523 | 20230912 | 103100 | 6708663800 | 155600 | 155900 | 155900 | 155600 | 260 |
| 524 | 20230912 | 103000 | 6668198400 | 155900 | 155900 | 156000 | 155900 | 107 |
| 525 | 20230912 | 102900 | 6651515400 | 156000 | 155600 | 156100 | 155600 | 267 |
| 526 | 20230912 | 102800 | 6609908400 | 155600 | 155900 | 155900 | 155600 | 85 |
| 527 | 20230912 | 102700 | 6596658900 | 155900 | 155600 | 155900 | 155600 | 158 |
| 528 | 20230912 | 102600 | 6572052100 | 155600 | 155600 | 155600 | 155500 | 176 |
| 529 | 20230912 | 102500 | 6544666600 | 155500 | 155500 | 155500 | 155500 | 61 |
| 530 | 20230912 | 102400 | 6535181100 | 155500 | 155400 | 155500 | 155400 | 224 |
| 531 | 20230912 | 102300 | 6500367400 | 155500 | 155500 | 155500 | 155400 | 152 |
| 532 | 20230912 | 102200 | 6476732500 | 155500 | 155500 | 155500 | 155400 | 26 |
| 533 | 20230912 | 102100 | 6472690800 | 155400 | 155400 | 155500 | 155300 | 87 |
| 534 | 20230912 | 102000 | 6459169200 | 155500 | 155600 | 155600 | 155200 | 197 |
| 535 | 20230912 | 101900 | 6428533500 | 155500 | 155500 | 155600 | 155500 | 118 |
| 536 | 20230912 | 101800 | 6410183100 | 155600 | 155700 | 155700 | 155400 | 128 |
| 537 | 20230912 | 101700 | 6390268600 | 155700 | 155500 | 155800 | 155500 | 160 |
| 538 | 20230912 | 101600 | 6365370400 | 155500 | 155700 | 155800 | 155500 | 63 |
| 539 | 20230912 | 101500 | 6355564500 | 155800 | 156000 | 156000 | 155700 | 186 |
| 540 | 20230912 | 101400 | 6326555900 | 156100 | 156300 | 156400 | 156000 | 149 |
| 541 | 20230912 | 101300 | 6303265300 | 156300 | 156300 | 156400 | 156200 | 263 |
| 542 | 20230912 | 101200 | 6262157700 | 156200 | 155600 | 156400 | 155500 | 1486 |
| 543 | 20230912 | 101100 | 6030456500 | 155500 | 155400 | 155600 | 155300 | 291 |
| 544 | 20230912 | 101000 | 5985217000 | 155500 | 155300 | 155500 | 154900 | 668 |
| 545 | 20230912 | 100900 | 5881638000 | 155200 | 155200 | 155300 | 155200 | 46 |
| 546 | 20230912 | 100800 | 5874497300 | 155300 | 155200 | 155300 | 155000 | 278 |
| 547 | 20230912 | 100700 | 5831353200 | 155200 | 155200 | 155300 | 155200 | 99 |
| 548 | 20230912 | 100600 | 5815987800 | 155200 | 155200 | 155300 | 155200 | 50 |
| 549 | 20230912 | 100500 | 5808227400 | 155300 | 155300 | 155300 | 155200 | 100 |
| 550 | 20230912 | 100400 | 5792698800 | 155300 | 155300 | 155500 | 155300 | 174 |
| 551 | 20230912 | 100300 | 5765672500 | 155200 | 155500 | 155500 | 155200 | 113 |
| 552 | 20230912 | 100200 | 5748125100 | 155500 | 155200 | 155600 | 155100 | 186 |
| 553 | 20230912 | 100100 | 5719248800 | 155100 | 155200 | 155200 | 155100 | 86 |
| 554 | 20230912 | 100000 | 5705908400 | 155200 | 155000 | 155200 | 155000 | 27 |
| 555 | 20230912 | 095900 | 5701720200 | 155100 | 155600 | 155600 | 155100 | 464 |
| 556 | 20230912 | 095800 | 5629634900 | 155600 | 155600 | 155600 | 155300 | 286 |
| 557 | 20230912 | 095700 | 5585163300 | 155600 | 155600 | 155700 | 155400 | 222 |
| 558 | 20230912 | 095600 | 5550618500 | 155700 | 155600 | 156000 | 155600 | 235 |
| 559 | 20230912 | 095500 | 5514029400 | 155700 | 155200 | 156100 | 155200 | 306 |
| 560 | 20230912 | 095400 | 5466365900 | 155100 | 155000 | 155100 | 155000 | 190 |
| 561 | 20230912 | 095300 | 5436908600 | 155000 | 155000 | 156000 | 155000 | 313 |
| 562 | 20230912 | 095200 | 5388300300 | 154900 | 155000 | 155000 | 154900 | 40 |
| 563 | 20230912 | 095100 | 5382100500 | 155100 | 155000 | 155100 | 154900 | 102 |
| 564 | 20230912 | 095000 | 5366291000 | 154900 | 155100 | 155100 | 154800 | 203 |
| 565 | 20230912 | 094900 | 5334839000 | 155000 | 155100 | 155100 | 155000 | 257 |
| 566 | 20230912 | 094800 | 5294999300 | 155200 | 155100 | 155200 | 155000 | 126 |
| 567 | 20230912 | 094700 | 5275454600 | 155200 | 155200 | 155200 | 155000 | 679 |
| 568 | 20230912 | 094600 | 5170140400 | 155300 | 155500 | 155500 | 155200 | 336 |
| 569 | 20230912 | 094500 | 5117962100 | 155500 | 155500 | 155500 | 155400 | 94 |
| 570 | 20230912 | 094400 | 5103350900 | 155500 | 155600 | 155600 | 155500 | 245 |
| 571 | 20230912 | 094300 | 5065247800 | 155600 | 155800 | 155900 | 155500 | 372 |
| 572 | 20230912 | 094200 | 5007344800 | 155800 | 156100 | 156100 | 155800 | 346 |
| 573 | 20230912 | 094100 | 4953422200 | 156300 | 156400 | 156500 | 156000 | 468 |
| 574 | 20230912 | 094000 | 4880291100 | 156400 | 156900 | 156900 | 156300 | 582 |
| 575 | 20230912 | 093900 | 4789093300 | 156900 | 156400 | 157100 | 156400 | 1428 |
| 576 | 20230912 | 093800 | 4565241800 | 156400 | 155700 | 156400 | 155700 | 840 |
| 577 | 20230912 | 093700 | 4434173500 | 155700 | 155800 | 155800 | 155700 | 37 |
| 578 | 20230912 | 093600 | 4428410600 | 155800 | 155700 | 155800 | 155600 | 404 |
| 579 | 20230912 | 093500 | 4365485500 | 155800 | 155600 | 155800 | 155500 | 299 |
| 580 | 20230912 | 093400 | 4318947000 | 155700 | 154400 | 155700 | 154400 | 1026 |
| 581 | 20230912 | 093300 | 4159952600 | 154400 | 154600 | 154600 | 154400 | 434 |
| 582 | 20230912 | 093200 | 4092914800 | 154700 | 154400 | 154700 | 154400 | 507 |
| 583 | 20230912 | 093100 | 4014578000 | 154400 | 154500 | 154500 | 154400 | 241 |
| 584 | 20230912 | 093000 | 3977367100 | 154500 | 154500 | 154500 | 154400 | 212 |
| 585 | 20230912 | 092900 | 3944620900 | 154400 | 154300 | 154500 | 154300 | 179 |
| 586 | 20230912 | 092800 | 3916983700 | 154400 | 154800 | 154800 | 154400 | 258 |
| 587 | 20230912 | 092700 | 3877106900 | 154800 | 154600 | 154800 | 154600 | 49 |
| 588 | 20230912 | 092600 | 3869525600 | 154500 | 154400 | 154500 | 154300 | 362 |
| 589 | 20230912 | 092500 | 3813624900 | 154400 | 154300 | 154400 | 154300 | 225 |
| 590 | 20230912 | 092400 | 3778906000 | 154200 | 153600 | 154300 | 153600 | 1133 |
| 591 | 20230912 | 092300 | 3604634000 | 153600 | 154000 | 154000 | 153500 | 519 |
| 592 | 20230912 | 092200 | 3524812000 | 154100 | 154500 | 154600 | 154000 | 1729 |
| 593 | 20230912 | 092100 | 3258203200 | 154600 | 154800 | 154900 | 154300 | 600 |
| 594 | 20230912 | 092000 | 3165442600 | 154800 | 155200 | 155200 | 154800 | 1048 |
| 595 | 20230912 | 091900 | 3003012500 | 155200 | 155400 | 155400 | 155200 | 250 |
| 596 | 20230912 | 091800 | 2964189500 | 155500 | 155700 | 155700 | 155500 | 58 |
| 597 | 20230912 | 091700 | 2955165500 | 155700 | 155800 | 155800 | 155500 | 193 |
| 598 | 20230912 | 091600 | 2925121300 | 155700 | 155200 | 155700 | 155100 | 792 |
| 599 | 20230912 | 091500 | 2802066700 | 155200 | 155500 | 155600 | 155200 | 450 |
| 600 | 20230912 | 091400 | 2732138600 | 155500 | 155900 | 155900 | 155500 | 463 |
| 601 | 20230912 | 091300 | 2660067100 | 156000 | 155700 | 156000 | 155700 | 385 |
| 602 | 20230912 | 091200 | 2600063500 | 155400 | 156100 | 156100 | 155400 | 1803 |
| 603 | 20230912 | 091100 | 2318907900 | 156100 | 156400 | 156500 | 156000 | 588 |
| 604 | 20230912 | 091000 | 2226997800 | 156500 | 156200 | 156500 | 156100 | 369 |
| 605 | 20230912 | 090900 | 2169318000 | 156400 | 157100 | 157200 | 156300 | 1325 |
| 606 | 20230912 | 090800 | 1961485100 | 157000 | 156800 | 157400 | 156500 | 1160 |
| 607 | 20230912 | 090700 | 1779403500 | 156700 | 156000 | 156800 | 155700 | 710 |
| 608 | 20230912 | 090600 | 1668583700 | 156000 | 155600 | 156100 | 155600 | 920 |
| 609 | 20230912 | 090500 | 1525088800 | 155600 | 155000 | 155600 | 155000 | 355 |
| 610 | 20230912 | 090400 | 1469927700 | 155000 | 155400 | 155400 | 154900 | 656 |
| 611 | 20230912 | 090300 | 1368179500 | 155400 | 155000 | 155500 | 155000 | 822 |
| 612 | 20230912 | 090200 | 1240634200 | 155000 | 154800 | 155100 | 154800 | 677 |
| 613 | 20230912 | 090100 | 1135698200 | 154800 | 156000 | 156100 | 154600 | 2412 |
| 614 | 20230912 | 090000 | 761203200 | 156100 | 155000 | 157000 | 155000 | 4897 |