36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230907 | 191400 | 33127934600 | 163900 | 163900 | 163900 | 163900 | 2701 |
| 3 | 20230907 | 191300 | 33127934600 | 163900 | 163900 | 163900 | 163900 | 0 |
| 4 | 20230907 | 191200 | 33127934600 | 163900 | 163900 | 163900 | 163900 | 0 |
| 5 | 20230907 | 191100 | 33127934600 | 163900 | 163900 | 163900 | 163900 | 0 |
| 6 | 20230907 | 191000 | 33127934600 | 163900 | 163900 | 163900 | 163900 | 0 |
| 7 | 20230907 | 190900 | 33127934600 | 163900 | 163900 | 163900 | 163900 | 0 |
| 8 | 20230907 | 190800 | 33127934600 | 163900 | 163900 | 163900 | 163900 | 0 |
| 9 | 20230907 | 190700 | 33127934600 | 163900 | 163900 | 163900 | 163900 | 0 |
| 10 | 20230907 | 190600 | 33127934600 | 163900 | 163900 | 163900 | 163900 | 0 |
| 11 | 20230907 | 190500 | 33127934600 | 163900 | 163900 | 163900 | 163900 | 0 |
| 12 | 20230907 | 190400 | 33127934600 | 163900 | 163900 | 163900 | 163900 | 0 |
| 13 | 20230907 | 190300 | 33127934600 | 163900 | 163900 | 163900 | 163900 | 0 |
| 14 | 20230907 | 190200 | 33127934600 | 163900 | 163900 | 163900 | 163900 | 0 |
| 15 | 20230907 | 190100 | 33127934600 | 163900 | 163900 | 163900 | 163900 | 0 |
| 16 | 20230907 | 190000 | 33127934600 | 163900 | 163900 | 163900 | 163900 | 0 |
| 17 | 20230907 | 185900 | 33127934600 | 163900 | 163900 | 163900 | 163900 | 0 |
| 18 | 20230907 | 185800 | 33127934600 | 163900 | 163900 | 163900 | 163900 | 0 |
| 19 | 20230907 | 185700 | 33127934600 | 163900 | 163900 | 163900 | 163900 | 0 |
| 20 | 20230907 | 185600 | 33127934600 | 163900 | 163900 | 163900 | 163900 | 0 |
| 21 | 20230907 | 185500 | 33127934600 | 163900 | 163900 | 163900 | 163900 | 0 |
| 22 | 20230907 | 185400 | 33127934600 | 163900 | 163900 | 163900 | 163900 | 0 |
| 23 | 20230907 | 185300 | 33127934600 | 163900 | 163900 | 163900 | 163900 | 0 |
| 24 | 20230907 | 185200 | 33127934600 | 163900 | 163900 | 163900 | 163900 | 0 |
| 25 | 20230907 | 185100 | 33127934600 | 163900 | 163900 | 163900 | 163900 | 0 |
| 26 | 20230907 | 185000 | 33127934600 | 163900 | 163900 | 163900 | 163900 | 0 |
| 27 | 20230907 | 184900 | 33127934600 | 163900 | 163900 | 163900 | 163900 | 0 |
| 28 | 20230907 | 184800 | 33127934600 | 163900 | 163900 | 163900 | 163900 | 0 |
| 29 | 20230907 | 184700 | 33127934600 | 163900 | 163900 | 163900 | 163900 | 0 |
| 30 | 20230907 | 184600 | 33127934600 | 163900 | 163900 | 163900 | 163900 | 0 |
| 31 | 20230907 | 184500 | 33127934600 | 163900 | 163900 | 163900 | 163900 | 0 |
| 32 | 20230907 | 184400 | 33127934600 | 163900 | 163900 | 163900 | 163900 | 2701 |
| 33 | 20230907 | 184300 | 33127934600 | 163900 | 163900 | 163900 | 163900 | 0 |
| 34 | 20230907 | 184200 | 33127934600 | 163900 | 163900 | 163900 | 163900 | 0 |
| 35 | 20230907 | 184100 | 33127934600 | 163900 | 163900 | 163900 | 163900 | 0 |
| 36 | 20230907 | 184000 | 33127934600 | 163900 | 163900 | 163900 | 163900 | 0 |
| 37 | 20230907 | 183900 | 33127934600 | 163900 | 163900 | 163900 | 163900 | 0 |
| 38 | 20230907 | 183800 | 33127934600 | 163900 | 163900 | 163900 | 163900 | 0 |
| 39 | 20230907 | 183700 | 33127934600 | 163900 | 163900 | 163900 | 163900 | 0 |
| 40 | 20230907 | 183600 | 33127934600 | 163900 | 163900 | 163900 | 163900 | 0 |
| 41 | 20230907 | 183500 | 33127934600 | 163900 | 163900 | 163900 | 163900 | 0 |
| 42 | 20230907 | 183400 | 33127934600 | 163900 | 163900 | 163900 | 163900 | 0 |
| 43 | 20230907 | 183300 | 33127934600 | 163900 | 163900 | 163900 | 163900 | 0 |
| 44 | 20230907 | 183200 | 33127934600 | 163900 | 163900 | 163900 | 163900 | 0 |
| 45 | 20230907 | 183100 | 33127934600 | 163900 | 163900 | 163900 | 163900 | 0 |
| 46 | 20230907 | 183000 | 33127934600 | 163900 | 163900 | 163900 | 163900 | 0 |
| 47 | 20230907 | 182900 | 33127934600 | 163900 | 163900 | 163900 | 163900 | 0 |
| 48 | 20230907 | 182800 | 33127934600 | 163900 | 163900 | 163900 | 163900 | 0 |
| 49 | 20230907 | 182700 | 33127934600 | 163900 | 163900 | 163900 | 163900 | 0 |
| 50 | 20230907 | 182600 | 33127934600 | 163900 | 163900 | 163900 | 163900 | 0 |
| 51 | 20230907 | 182500 | 33127934600 | 163900 | 163900 | 163900 | 163900 | 0 |
| 52 | 20230907 | 182400 | 33127934600 | 163900 | 163900 | 163900 | 163900 | 0 |
| 53 | 20230907 | 182300 | 33127934600 | 163900 | 163900 | 163900 | 163900 | 0 |
| 54 | 20230907 | 182200 | 33127934600 | 163900 | 163900 | 163900 | 163900 | 0 |
| 55 | 20230907 | 182100 | 33127934600 | 163900 | 163900 | 163900 | 163900 | 0 |
| 56 | 20230907 | 182000 | 33127934600 | 163900 | 163900 | 163900 | 163900 | 0 |
| 57 | 20230907 | 181900 | 33127934600 | 163900 | 163900 | 163900 | 163900 | 0 |
| 58 | 20230907 | 181800 | 33127934600 | 163900 | 163900 | 163900 | 163900 | 0 |
| 59 | 20230907 | 181700 | 33127934600 | 163900 | 163900 | 163900 | 163900 | 0 |
| 60 | 20230907 | 181600 | 33127934600 | 163900 | 163900 | 163900 | 163900 | 0 |
| 61 | 20230907 | 181500 | 33127934600 | 163900 | 163900 | 163900 | 163900 | 0 |
| 62 | 20230907 | 181400 | 33127934600 | 163900 | 163900 | 163900 | 163900 | 2701 |
| 63 | 20230907 | 181300 | 33127934600 | 163900 | 163900 | 163900 | 163900 | 0 |
| 64 | 20230907 | 181200 | 33127934600 | 163900 | 163900 | 163900 | 163900 | 0 |
| 65 | 20230907 | 181100 | 33127934600 | 163900 | 163900 | 163900 | 163900 | 0 |
| 66 | 20230907 | 181000 | 33127934600 | 163900 | 163900 | 163900 | 163900 | 0 |
| 67 | 20230907 | 180900 | 33127934600 | 163900 | 163900 | 163900 | 163900 | 0 |
| 68 | 20230907 | 180800 | 33127934600 | 163900 | 163900 | 163900 | 163900 | 0 |
| 69 | 20230907 | 180700 | 33127934600 | 163900 | 163900 | 163900 | 163900 | 0 |
| 70 | 20230907 | 180600 | 33127934600 | 163900 | 163900 | 163900 | 163900 | 0 |
| 71 | 20230907 | 180500 | 33127934600 | 163900 | 163900 | 163900 | 163900 | 0 |
| 72 | 20230907 | 180400 | 33127934600 | 163900 | 163900 | 163900 | 163900 | 0 |
| 73 | 20230907 | 180300 | 33127934600 | 163900 | 163900 | 163900 | 163900 | 0 |
| 74 | 20230907 | 180200 | 33127934600 | 163900 | 163900 | 163900 | 163900 | 0 |
| 75 | 20230907 | 180100 | 33127934600 | 163900 | 163900 | 163900 | 163900 | 0 |
| 76 | 20230907 | 180000 | 33127934600 | 163900 | 163900 | 163900 | 163900 | 0 |
| 77 | 20230907 | 175900 | 33127934600 | 163900 | 163900 | 163900 | 163900 | 0 |
| 78 | 20230907 | 175800 | 33127934600 | 163900 | 163900 | 163900 | 163900 | 0 |
| 79 | 20230907 | 175700 | 33127934600 | 163900 | 163900 | 163900 | 163900 | 0 |
| 80 | 20230907 | 175600 | 33127934600 | 163900 | 163900 | 163900 | 163900 | 0 |
| 81 | 20230907 | 175500 | 33127934600 | 163900 | 163900 | 163900 | 163900 | 0 |
| 82 | 20230907 | 175400 | 33127934600 | 163900 | 163900 | 163900 | 163900 | 0 |
| 83 | 20230907 | 175300 | 33127934600 | 163900 | 163900 | 163900 | 163900 | 0 |
| 84 | 20230907 | 175200 | 33127934600 | 163900 | 163900 | 163900 | 163900 | 0 |
| 85 | 20230907 | 175100 | 33127934600 | 163900 | 163900 | 163900 | 163900 | 0 |
| 86 | 20230907 | 175000 | 33127934600 | 163900 | 163900 | 163900 | 163900 | 0 |
| 87 | 20230907 | 174900 | 33127934600 | 163900 | 163900 | 163900 | 163900 | 0 |
| 88 | 20230907 | 174800 | 33127934600 | 163900 | 163900 | 163900 | 163900 | 0 |
| 89 | 20230907 | 174700 | 33127934600 | 163900 | 163900 | 163900 | 163900 | 0 |
| 90 | 20230907 | 174600 | 33127934600 | 163900 | 163900 | 163900 | 163900 | 0 |
| 91 | 20230907 | 174500 | 33127934600 | 163900 | 163900 | 163900 | 163900 | 0 |
| 92 | 20230907 | 174400 | 33127934600 | 163900 | 163900 | 163900 | 163900 | 2701 |
| 93 | 20230907 | 174300 | 33127934600 | 163900 | 163900 | 163900 | 163900 | 0 |
| 94 | 20230907 | 174200 | 33127934600 | 163900 | 163900 | 163900 | 163900 | 0 |
| 95 | 20230907 | 174100 | 33127934600 | 163900 | 163900 | 163900 | 163900 | 0 |
| 96 | 20230907 | 174000 | 33127934600 | 163900 | 163900 | 163900 | 163900 | 0 |
| 97 | 20230907 | 173900 | 33127934600 | 163900 | 163900 | 163900 | 163900 | 0 |
| 98 | 20230907 | 173800 | 33127934600 | 163900 | 163900 | 163900 | 163900 | 0 |
| 99 | 20230907 | 173700 | 33127934600 | 163900 | 163900 | 163900 | 163900 | 0 |
| 100 | 20230907 | 173600 | 33127934600 | 163900 | 163900 | 163900 | 163900 | 0 |
| 101 | 20230907 | 173500 | 33127934600 | 163900 | 163900 | 163900 | 163900 | 0 |
| 102 | 20230907 | 173400 | 33127934600 | 163900 | 163900 | 163900 | 163900 | 0 |
| 103 | 20230907 | 173300 | 33127934600 | 163900 | 163900 | 163900 | 163900 | 0 |
| 104 | 20230907 | 173200 | 33127934600 | 163900 | 163900 | 163900 | 163900 | 0 |
| 105 | 20230907 | 173100 | 33127934600 | 163900 | 163900 | 163900 | 163900 | 0 |
| 106 | 20230907 | 173000 | 33127934600 | 163900 | 163900 | 163900 | 163900 | 0 |
| 107 | 20230907 | 172900 | 33127934600 | 163900 | 163900 | 163900 | 163900 | 0 |
| 108 | 20230907 | 172800 | 33127934600 | 163900 | 163900 | 163900 | 163900 | 0 |
| 109 | 20230907 | 172700 | 33127934600 | 163900 | 163900 | 163900 | 163900 | 0 |
| 110 | 20230907 | 172600 | 33127934600 | 163900 | 163900 | 163900 | 163900 | 0 |
| 111 | 20230907 | 172500 | 33127934600 | 163900 | 163900 | 163900 | 163900 | 0 |
| 112 | 20230907 | 172400 | 33127934600 | 163900 | 163900 | 163900 | 163900 | 0 |
| 113 | 20230907 | 172300 | 33127934600 | 163900 | 163900 | 163900 | 163900 | 0 |
| 114 | 20230907 | 172200 | 33127934600 | 163900 | 163900 | 163900 | 163900 | 0 |
| 115 | 20230907 | 172100 | 33127934600 | 163900 | 163900 | 163900 | 163900 | 0 |
| 116 | 20230907 | 172000 | 33127934600 | 163900 | 163900 | 163900 | 163900 | 0 |
| 117 | 20230907 | 171900 | 33127934600 | 163900 | 163900 | 163900 | 163900 | 0 |
| 118 | 20230907 | 171800 | 33127934600 | 163900 | 163900 | 163900 | 163900 | 0 |
| 119 | 20230907 | 171700 | 33127934600 | 163900 | 163900 | 163900 | 163900 | 0 |
| 120 | 20230907 | 171600 | 33127934600 | 163900 | 163900 | 163900 | 163900 | 0 |
| 121 | 20230907 | 171500 | 33127934600 | 163900 | 163900 | 163900 | 163900 | 0 |
| 122 | 20230907 | 171400 | 33127934600 | 163900 | 163900 | 163900 | 163900 | 2701 |
| 123 | 20230907 | 171300 | 33127934600 | 163900 | 163900 | 163900 | 163900 | 0 |
| 124 | 20230907 | 171200 | 33127934600 | 163900 | 163900 | 163900 | 163900 | 0 |
| 125 | 20230907 | 171100 | 33127934600 | 163900 | 163900 | 163900 | 163900 | 0 |
| 126 | 20230907 | 171000 | 33127934600 | 163900 | 163900 | 163900 | 163900 | 0 |
| 127 | 20230907 | 170900 | 33127934600 | 163900 | 163900 | 163900 | 163900 | 0 |
| 128 | 20230907 | 170800 | 33127934600 | 163900 | 163900 | 163900 | 163900 | 0 |
| 129 | 20230907 | 170700 | 33127934600 | 163900 | 163900 | 163900 | 163900 | 0 |
| 130 | 20230907 | 170600 | 33127934600 | 163900 | 163900 | 163900 | 163900 | 0 |
| 131 | 20230907 | 170500 | 33127934600 | 163900 | 163900 | 163900 | 163900 | 0 |
| 132 | 20230907 | 170400 | 33127934600 | 163900 | 163900 | 163900 | 163900 | 0 |
| 133 | 20230907 | 170300 | 33127934600 | 163900 | 163900 | 163900 | 163900 | 0 |
| 134 | 20230907 | 170200 | 33127934600 | 163900 | 163900 | 163900 | 163900 | 0 |
| 135 | 20230907 | 170100 | 33127934600 | 163900 | 163900 | 163900 | 163900 | 0 |
| 136 | 20230907 | 170000 | 33127934600 | 163900 | 163900 | 163900 | 163900 | 0 |
| 137 | 20230907 | 165900 | 33127934600 | 163900 | 163900 | 163900 | 163900 | 0 |
| 138 | 20230907 | 165800 | 33127934600 | 163900 | 163900 | 163900 | 163900 | 0 |
| 139 | 20230907 | 165700 | 33127934600 | 163900 | 163900 | 163900 | 163900 | 0 |
| 140 | 20230907 | 165600 | 33127934600 | 163900 | 163900 | 163900 | 163900 | 0 |
| 141 | 20230907 | 165500 | 33127934600 | 163900 | 163900 | 163900 | 163900 | 0 |
| 142 | 20230907 | 165400 | 33127934600 | 163900 | 163900 | 163900 | 163900 | 0 |
| 143 | 20230907 | 165300 | 33127934600 | 163900 | 163900 | 163900 | 163900 | 0 |
| 144 | 20230907 | 165200 | 33127934600 | 163900 | 163900 | 163900 | 163900 | 0 |
| 145 | 20230907 | 165100 | 33127934600 | 163900 | 163900 | 163900 | 163900 | 0 |
| 146 | 20230907 | 165000 | 33127934600 | 163900 | 163900 | 163900 | 163900 | 0 |
| 147 | 20230907 | 164900 | 33127934600 | 163900 | 163900 | 163900 | 163900 | 0 |
| 148 | 20230907 | 164800 | 33127934600 | 163900 | 163900 | 163900 | 163900 | 0 |
| 149 | 20230907 | 164700 | 33127934600 | 163900 | 163900 | 163900 | 163900 | 0 |
| 150 | 20230907 | 164600 | 33127934600 | 163900 | 163900 | 163900 | 163900 | 0 |
| 151 | 20230907 | 164500 | 33127934600 | 163900 | 163900 | 163900 | 163900 | 0 |
| 152 | 20230907 | 164400 | 33127934600 | 163900 | 163900 | 163900 | 163900 | 2701 |
| 153 | 20230907 | 164300 | 33127934600 | 163900 | 163900 | 163900 | 163900 | 0 |
| 154 | 20230907 | 164200 | 33127934600 | 163900 | 163900 | 163900 | 163900 | 0 |
| 155 | 20230907 | 164100 | 33127934600 | 163900 | 163900 | 163900 | 163900 | 0 |
| 156 | 20230907 | 164000 | 33127934600 | 163900 | 163900 | 163900 | 163900 | 0 |
| 157 | 20230907 | 163900 | 33127934600 | 163900 | 163900 | 163900 | 163900 | 0 |
| 158 | 20230907 | 163800 | 33127934600 | 163900 | 163900 | 163900 | 163900 | 0 |
| 159 | 20230907 | 163700 | 33127934600 | 163900 | 163900 | 163900 | 163900 | 0 |
| 160 | 20230907 | 163600 | 33127934600 | 163900 | 163900 | 163900 | 163900 | 0 |
| 161 | 20230907 | 163500 | 33127934600 | 163900 | 163900 | 163900 | 163900 | 0 |
| 162 | 20230907 | 163400 | 33127934600 | 163900 | 163900 | 163900 | 163900 | 0 |
| 163 | 20230907 | 163300 | 33127934600 | 163900 | 163900 | 163900 | 163900 | 0 |
| 164 | 20230907 | 163200 | 33127934600 | 163900 | 163900 | 163900 | 163900 | 0 |
| 165 | 20230907 | 163100 | 33127934600 | 163900 | 163900 | 163900 | 163900 | 0 |
| 166 | 20230907 | 163000 | 33127934600 | 163900 | 163900 | 163900 | 163900 | 0 |
| 167 | 20230907 | 162900 | 33127934600 | 163900 | 163900 | 163900 | 163900 | 0 |
| 168 | 20230907 | 162800 | 33127934600 | 163900 | 163900 | 163900 | 163900 | 0 |
| 169 | 20230907 | 162700 | 33127934600 | 163900 | 163900 | 163900 | 163900 | 0 |
| 170 | 20230907 | 162600 | 33127934600 | 163900 | 163900 | 163900 | 163900 | 0 |
| 171 | 20230907 | 162500 | 33127934600 | 163900 | 163900 | 163900 | 163900 | 0 |
| 172 | 20230907 | 162400 | 33127934600 | 163900 | 163900 | 163900 | 163900 | 0 |
| 173 | 20230907 | 162300 | 33127934600 | 163900 | 163900 | 163900 | 163900 | 0 |
| 174 | 20230907 | 162200 | 33127934600 | 163900 | 163900 | 163900 | 163900 | 0 |
| 175 | 20230907 | 162100 | 33127934600 | 163900 | 163900 | 163900 | 163900 | 0 |
| 176 | 20230907 | 162000 | 33127934600 | 163900 | 163900 | 163900 | 163900 | 0 |
| 177 | 20230907 | 161900 | 33127934600 | 163900 | 163900 | 163900 | 163900 | 0 |
| 178 | 20230907 | 161800 | 33127934600 | 163900 | 163900 | 163900 | 163900 | 0 |
| 179 | 20230907 | 161700 | 33127934600 | 163900 | 163900 | 163900 | 163900 | 0 |
| 180 | 20230907 | 161600 | 33127934600 | 163900 | 163900 | 163900 | 163900 | 0 |
| 181 | 20230907 | 161500 | 33127934600 | 163900 | 163900 | 163900 | 163900 | 0 |
| 182 | 20230907 | 161400 | 33127934600 | 163900 | 163900 | 163900 | 163900 | 2701 |
| 183 | 20230907 | 161300 | 33127934600 | 163900 | 163900 | 163900 | 163900 | 0 |
| 184 | 20230907 | 161200 | 33127934600 | 163900 | 163900 | 163900 | 163900 | 0 |
| 185 | 20230907 | 161100 | 33127934600 | 163900 | 163900 | 163900 | 163900 | 0 |
| 186 | 20230907 | 161000 | 33127934600 | 163900 | 163900 | 163900 | 163900 | 0 |
| 187 | 20230907 | 160900 | 33127934600 | 163900 | 163900 | 163900 | 163900 | 0 |
| 188 | 20230907 | 160800 | 33127934600 | 163900 | 163900 | 163900 | 163900 | 0 |
| 189 | 20230907 | 160700 | 33127934600 | 163900 | 163900 | 163900 | 163900 | 0 |
| 190 | 20230907 | 160600 | 33127934600 | 163900 | 163900 | 163900 | 163900 | 0 |
| 191 | 20230907 | 160500 | 33127934600 | 163900 | 163900 | 163900 | 163900 | 0 |
| 192 | 20230907 | 160400 | 33127934600 | 163900 | 163900 | 163900 | 163900 | 0 |
| 193 | 20230907 | 160300 | 33127934600 | 163900 | 163900 | 163900 | 163900 | 0 |
| 194 | 20230907 | 160200 | 33127934600 | 163900 | 163900 | 163900 | 163900 | 0 |
| 195 | 20230907 | 160100 | 33127934600 | 163900 | 163900 | 163900 | 163900 | 0 |
| 196 | 20230907 | 160000 | 33127934600 | 163900 | 163900 | 163900 | 163900 | 0 |
| 197 | 20230907 | 155900 | 33127934600 | 163900 | 163900 | 163900 | 163900 | 0 |
| 198 | 20230907 | 155800 | 33127934600 | 163900 | 163900 | 163900 | 163900 | 0 |
| 199 | 20230907 | 155700 | 33127934600 | 163900 | 163900 | 163900 | 163900 | 0 |
| 200 | 20230907 | 155600 | 33127934600 | 163900 | 163900 | 163900 | 163900 | 0 |
| 201 | 20230907 | 155500 | 33127934600 | 163900 | 163900 | 163900 | 163900 | 0 |
| 202 | 20230907 | 155400 | 33127934600 | 163900 | 163900 | 163900 | 163900 | 0 |
| 203 | 20230907 | 155300 | 33127934600 | 163900 | 163900 | 163900 | 163900 | 0 |
| 204 | 20230907 | 155200 | 33127934600 | 163900 | 163900 | 163900 | 163900 | 0 |
| 205 | 20230907 | 155100 | 33127934600 | 163900 | 163900 | 163900 | 163900 | 0 |
| 206 | 20230907 | 155000 | 33127934600 | 163900 | 163900 | 163900 | 163900 | 0 |
| 207 | 20230907 | 154900 | 33127934600 | 163900 | 163900 | 163900 | 163900 | 0 |
| 208 | 20230907 | 154800 | 33127934600 | 163900 | 163900 | 163900 | 163900 | 0 |
| 209 | 20230907 | 154700 | 33127934600 | 163900 | 163900 | 163900 | 163900 | 0 |
| 210 | 20230907 | 154600 | 33127934600 | 163900 | 163900 | 163900 | 163900 | 0 |
| 211 | 20230907 | 154500 | 33127934600 | 163900 | 163900 | 163900 | 163900 | 0 |
| 212 | 20230907 | 154400 | 33127934600 | 163900 | 163900 | 163900 | 163900 | 2701 |
| 213 | 20230907 | 154300 | 33127934600 | 163900 | 163900 | 163900 | 163900 | 0 |
| 214 | 20230907 | 154200 | 33127934600 | 163900 | 163900 | 163900 | 163900 | 0 |
| 215 | 20230907 | 154100 | 33127934600 | 163900 | 163900 | 163900 | 163900 | 0 |
| 216 | 20230907 | 154000 | 33127934600 | 163900 | 163900 | 163900 | 163900 | 0 |
| 217 | 20230907 | 153900 | 33127934600 | 163900 | 163900 | 163900 | 163900 | 0 |
| 218 | 20230907 | 153800 | 33127934600 | 163900 | 163900 | 163900 | 163900 | 0 |
| 219 | 20230907 | 153700 | 33127934600 | 163900 | 163900 | 163900 | 163900 | 0 |
| 220 | 20230907 | 153600 | 33127934600 | 163900 | 163900 | 163900 | 163900 | 0 |
| 221 | 20230907 | 153500 | 33127934600 | 163900 | 163900 | 163900 | 163900 | 0 |
| 222 | 20230907 | 153400 | 33127934600 | 163900 | 163900 | 163900 | 163900 | 0 |
| 223 | 20230907 | 153300 | 33127934600 | 163900 | 163900 | 163900 | 163900 | 0 |
| 224 | 20230907 | 153200 | 33127934600 | 163900 | 163900 | 163900 | 163900 | 0 |
| 225 | 20230907 | 153100 | 33127934600 | 163900 | 163900 | 163900 | 163900 | 0 |
| 226 | 20230907 | 153000 | 33127934600 | 163900 | 163900 | 163900 | 163900 | 2701 |
| 227 | 20230907 | 152900 | 32685240700 | 163700 | 163700 | 163700 | 163700 | 0 |
| 228 | 20230907 | 152800 | 32685240700 | 163700 | 163700 | 163700 | 163700 | 0 |
| 229 | 20230907 | 152700 | 32685240700 | 163700 | 163700 | 163700 | 163700 | 0 |
| 230 | 20230907 | 152600 | 32685240700 | 163700 | 163700 | 163700 | 163700 | 0 |
| 231 | 20230907 | 152500 | 32685240700 | 163700 | 163700 | 163700 | 163700 | 0 |
| 232 | 20230907 | 152400 | 32685240700 | 163700 | 163700 | 163700 | 163700 | 0 |
| 233 | 20230907 | 152300 | 32685240700 | 163700 | 163700 | 163700 | 163700 | 0 |
| 234 | 20230907 | 152200 | 32685240700 | 163700 | 163700 | 163700 | 163700 | 0 |
| 235 | 20230907 | 152100 | 32685240700 | 163700 | 163700 | 163700 | 163700 | 0 |
| 236 | 20230907 | 152000 | 32685240700 | 163700 | 163700 | 163700 | 163700 | 0 |
| 237 | 20230907 | 151900 | 32685240700 | 163700 | 163200 | 163700 | 163200 | 498 |
| 238 | 20230907 | 151800 | 32603851800 | 163200 | 163300 | 163300 | 163100 | 178 |
| 239 | 20230907 | 151700 | 32574799800 | 163300 | 163300 | 163400 | 163200 | 144 |
| 240 | 20230907 | 151600 | 32551285000 | 163300 | 163500 | 163600 | 163300 | 206 |
| 241 | 20230907 | 151500 | 32517626400 | 163500 | 163400 | 163600 | 163400 | 156 |
| 242 | 20230907 | 151400 | 32492123100 | 163600 | 163400 | 163700 | 163300 | 264 |
| 243 | 20230907 | 151300 | 32448973600 | 163400 | 163200 | 163400 | 163200 | 188 |
| 244 | 20230907 | 151200 | 32418267300 | 163300 | 163300 | 163300 | 163200 | 116 |
| 245 | 20230907 | 151100 | 32399325600 | 163200 | 163600 | 163600 | 163200 | 303 |
| 246 | 20230907 | 151000 | 32349815500 | 163600 | 163600 | 163700 | 163500 | 294 |
| 247 | 20230907 | 150900 | 32301723400 | 163700 | 163600 | 163700 | 163500 | 308 |
| 248 | 20230907 | 150800 | 32251331400 | 163700 | 163700 | 163700 | 163600 | 157 |
| 249 | 20230907 | 150700 | 32225632500 | 163700 | 163500 | 163700 | 163400 | 605 |
| 250 | 20230907 | 150600 | 32126662900 | 163500 | 163500 | 163500 | 163300 | 418 |
| 251 | 20230907 | 150500 | 32058343000 | 163500 | 163100 | 163800 | 163000 | 660 |
| 252 | 20230907 | 150400 | 31950591600 | 163100 | 163100 | 163200 | 163100 | 183 |
| 253 | 20230907 | 150300 | 31920743600 | 163200 | 163200 | 163200 | 163100 | 670 |
| 254 | 20230907 | 150200 | 31811420100 | 163200 | 163100 | 163200 | 163100 | 183 |
| 255 | 20230907 | 150100 | 31781563800 | 163100 | 163100 | 163200 | 163000 | 205 |
| 256 | 20230907 | 150000 | 31748127000 | 163100 | 162800 | 163200 | 162800 | 401 |
| 257 | 20230907 | 145900 | 31682760900 | 162800 | 162700 | 162900 | 162700 | 232 |
| 258 | 20230907 | 145800 | 31644985300 | 162800 | 162800 | 162800 | 162700 | 263 |
| 259 | 20230907 | 145700 | 31602175100 | 162700 | 162900 | 162900 | 162700 | 313 |
| 260 | 20230907 | 145600 | 31551221200 | 162900 | 163100 | 163200 | 162800 | 302 |
| 261 | 20230907 | 145500 | 31501985900 | 163100 | 163100 | 163400 | 163100 | 720 |
| 262 | 20230907 | 145400 | 31384489300 | 163200 | 163200 | 163200 | 163100 | 215 |
| 263 | 20230907 | 145300 | 31349406300 | 163200 | 163200 | 163300 | 163100 | 89 |
| 264 | 20230907 | 145200 | 31334882100 | 163100 | 163000 | 163300 | 163000 | 342 |
| 265 | 20230907 | 145100 | 31279107700 | 163000 | 162800 | 163300 | 162700 | 890 |
| 266 | 20230907 | 145000 | 31134135900 | 162800 | 162600 | 162800 | 162600 | 180 |
| 267 | 20230907 | 144900 | 31104846600 | 162700 | 162700 | 162700 | 162600 | 232 |
| 268 | 20230907 | 144800 | 31067103500 | 162700 | 162400 | 162800 | 162400 | 434 |
| 269 | 20230907 | 144700 | 30996550300 | 162500 | 162500 | 162600 | 162400 | 264 |
| 270 | 20230907 | 144600 | 30953652300 | 162500 | 162700 | 162700 | 162500 | 408 |
| 271 | 20230907 | 144500 | 30887302200 | 162700 | 163100 | 163100 | 162700 | 505 |
| 272 | 20230907 | 144400 | 30805025900 | 163000 | 163100 | 163100 | 163000 | 145 |
| 273 | 20230907 | 144300 | 30781387500 | 163000 | 163000 | 163100 | 163000 | 274 |
| 274 | 20230907 | 144200 | 30736722500 | 163100 | 163100 | 163200 | 163000 | 184 |
| 275 | 20230907 | 144100 | 30706713500 | 163100 | 163200 | 163200 | 163100 | 136 |
| 276 | 20230907 | 144000 | 30684524700 | 163100 | 163100 | 163200 | 163100 | 543 |
| 277 | 20230907 | 143900 | 30595953900 | 163100 | 163200 | 163200 | 163100 | 135 |
| 278 | 20230907 | 143800 | 30573931400 | 163100 | 163200 | 163200 | 163100 | 113 |
| 279 | 20230907 | 143700 | 30555496400 | 163100 | 163200 | 163200 | 163100 | 132 |
| 280 | 20230907 | 143600 | 30533961900 | 163100 | 163100 | 163200 | 163100 | 165 |
| 281 | 20230907 | 143500 | 30507046200 | 163200 | 163200 | 163200 | 163100 | 154 |
| 282 | 20230907 | 143400 | 30481920500 | 163100 | 163200 | 163300 | 163100 | 247 |
| 283 | 20230907 | 143300 | 30441620200 | 163200 | 163300 | 163300 | 163200 | 255 |
| 284 | 20230907 | 143200 | 30399993500 | 163200 | 163300 | 163300 | 163200 | 701 |
| 285 | 20230907 | 143100 | 30285573500 | 163300 | 163400 | 163400 | 163300 | 149 |
| 286 | 20230907 | 143000 | 30261236800 | 163400 | 163300 | 163400 | 163300 | 94 |
| 287 | 20230907 | 142900 | 30245882700 | 163400 | 163300 | 163400 | 163300 | 68 |
| 288 | 20230907 | 142800 | 30234772700 | 163400 | 163300 | 163400 | 163300 | 146 |
| 289 | 20230907 | 142700 | 30210925100 | 163400 | 163300 | 163400 | 163300 | 164 |
| 290 | 20230907 | 142600 | 30184140300 | 163400 | 163300 | 163400 | 163300 | 194 |
| 291 | 20230907 | 142500 | 30152455900 | 163400 | 163400 | 163400 | 163300 | 109 |
| 292 | 20230907 | 142400 | 30134650800 | 163400 | 163400 | 163500 | 163400 | 245 |
| 293 | 20230907 | 142300 | 30094612000 | 163500 | 163500 | 163600 | 163400 | 234 |
| 294 | 20230907 | 142200 | 30056353900 | 163500 | 163500 | 163600 | 163400 | 294 |
| 295 | 20230907 | 142100 | 30008283300 | 163600 | 163600 | 163600 | 163500 | 359 |
| 296 | 20230907 | 142000 | 29949565600 | 163600 | 163600 | 163800 | 163600 | 457 |
| 297 | 20230907 | 141900 | 29874761300 | 163700 | 163600 | 163800 | 163600 | 242 |
| 298 | 20230907 | 141800 | 29835144000 | 163700 | 163600 | 163700 | 163600 | 75 |
| 299 | 20230907 | 141700 | 29822869900 | 163700 | 163500 | 163700 | 163500 | 108 |
| 300 | 20230907 | 141600 | 29805201800 | 163500 | 163700 | 163800 | 163400 | 324 |
| 301 | 20230907 | 141500 | 29752222800 | 163700 | 164100 | 164100 | 163700 | 165 |
| 302 | 20230907 | 141400 | 29725179700 | 164100 | 164200 | 164300 | 164000 | 165 |
| 303 | 20230907 | 141300 | 29698097300 | 164200 | 164400 | 164500 | 164200 | 125 |
| 304 | 20230907 | 141200 | 29677553900 | 164300 | 164300 | 164400 | 164300 | 55 |
| 305 | 20230907 | 141100 | 29668516800 | 164300 | 164400 | 164400 | 164200 | 106 |
| 306 | 20230907 | 141000 | 29651096300 | 164400 | 164200 | 164500 | 164200 | 114 |
| 307 | 20230907 | 140900 | 29632368600 | 164100 | 164200 | 164300 | 164100 | 220 |
| 308 | 20230907 | 140800 | 29596257600 | 164200 | 164200 | 164200 | 164100 | 44 |
| 309 | 20230907 | 140700 | 29589035000 | 164300 | 164500 | 164500 | 164200 | 115 |
| 310 | 20230907 | 140600 | 29570142600 | 164600 | 164300 | 164700 | 164200 | 159 |
| 311 | 20230907 | 140500 | 29544003300 | 164300 | 164000 | 164300 | 163900 | 481 |
| 312 | 20230907 | 140400 | 29465081600 | 164000 | 163900 | 164000 | 163900 | 66 |
| 313 | 20230907 | 140300 | 29454259100 | 164000 | 164000 | 164100 | 163900 | 216 |
| 314 | 20230907 | 140200 | 29418824100 | 164000 | 163700 | 164000 | 163600 | 155 |
| 315 | 20230907 | 140100 | 29393423400 | 163700 | 163500 | 163700 | 163400 | 244 |
| 316 | 20230907 | 140000 | 29353531900 | 163500 | 163800 | 163800 | 163500 | 294 |
| 317 | 20230907 | 135900 | 29305437700 | 163700 | 163600 | 163800 | 163600 | 89 |
| 318 | 20230907 | 135800 | 29290871800 | 163700 | 163700 | 163700 | 163600 | 98 |
| 319 | 20230907 | 135700 | 29274831000 | 163800 | 163900 | 163900 | 163500 | 190 |
| 320 | 20230907 | 135600 | 29243722800 | 163900 | 163900 | 164100 | 163900 | 287 |
| 321 | 20230907 | 135500 | 29196665200 | 164000 | 163400 | 164000 | 163400 | 259 |
| 322 | 20230907 | 135400 | 29154261700 | 163500 | 163900 | 164100 | 163400 | 115 |
| 323 | 20230907 | 135300 | 29135425900 | 163800 | 163900 | 164300 | 163600 | 221 |
| 324 | 20230907 | 135200 | 29099204800 | 164000 | 163500 | 164700 | 163500 | 411 |
| 325 | 20230907 | 135100 | 29031773800 | 163700 | 163600 | 163700 | 163300 | 821 |
| 326 | 20230907 | 135000 | 28897570400 | 163500 | 163500 | 163600 | 163500 | 157 |
| 327 | 20230907 | 134900 | 28871896600 | 163500 | 163500 | 163500 | 163400 | 320 |
| 328 | 20230907 | 134800 | 28819595900 | 163500 | 163800 | 163900 | 163500 | 804 |
| 329 | 20230907 | 134700 | 28688061400 | 163700 | 164000 | 164000 | 163600 | 227 |
| 330 | 20230907 | 134600 | 28650888800 | 164000 | 163800 | 164700 | 163700 | 712 |
| 331 | 20230907 | 134500 | 28533953000 | 163800 | 163700 | 163900 | 163600 | 470 |
| 332 | 20230907 | 134400 | 28457018600 | 163700 | 163800 | 163900 | 163700 | 538 |
| 333 | 20230907 | 134300 | 28368928900 | 163800 | 163700 | 163900 | 163700 | 207 |
| 334 | 20230907 | 134200 | 28335018500 | 163700 | 163800 | 164000 | 163700 | 203 |
| 335 | 20230907 | 134100 | 28301767100 | 163700 | 163800 | 163800 | 163600 | 616 |
| 336 | 20230907 | 134000 | 28200923800 | 163800 | 163700 | 164300 | 163700 | 427 |
| 337 | 20230907 | 133900 | 28130920300 | 163700 | 164100 | 164200 | 163700 | 734 |
| 338 | 20230907 | 133800 | 28010592400 | 164100 | 164700 | 164800 | 164100 | 541 |
| 339 | 20230907 | 133700 | 27921674100 | 164800 | 164500 | 165300 | 164300 | 601 |
| 340 | 20230907 | 133600 | 27822604400 | 164500 | 164800 | 164800 | 164500 | 208 |
| 341 | 20230907 | 133500 | 27788351300 | 164800 | 164500 | 165300 | 164400 | 430 |
| 342 | 20230907 | 133400 | 27717474400 | 164600 | 164500 | 164900 | 164500 | 90 |
| 343 | 20230907 | 133300 | 27702662500 | 164400 | 164400 | 164500 | 164400 | 211 |
| 344 | 20230907 | 133200 | 27667964600 | 164500 | 164400 | 164500 | 164400 | 128 |
| 345 | 20230907 | 133100 | 27646918000 | 164500 | 164500 | 164600 | 164400 | 310 |
| 346 | 20230907 | 133000 | 27595921600 | 164600 | 164700 | 164800 | 164500 | 364 |
| 347 | 20230907 | 132900 | 27535980200 | 164700 | 164600 | 164700 | 164500 | 213 |
| 348 | 20230907 | 132800 | 27500925800 | 164600 | 164500 | 164800 | 164500 | 224 |
| 349 | 20230907 | 132700 | 27464058900 | 164500 | 164600 | 164600 | 164500 | 137 |
| 350 | 20230907 | 132600 | 27441516400 | 164600 | 164800 | 164800 | 164500 | 366 |
| 351 | 20230907 | 132500 | 27381269000 | 164800 | 164800 | 164800 | 164700 | 91 |
| 352 | 20230907 | 132400 | 27366277700 | 164800 | 165000 | 165000 | 164700 | 277 |
| 353 | 20230907 | 132300 | 27320614600 | 165000 | 165200 | 165300 | 165000 | 359 |
| 354 | 20230907 | 132200 | 27261324500 | 165100 | 165400 | 165400 | 165100 | 654 |
| 355 | 20230907 | 132100 | 27153275000 | 165400 | 165500 | 165500 | 165300 | 321 |
| 356 | 20230907 | 132000 | 27100174900 | 165400 | 165700 | 165700 | 165400 | 177 |
| 357 | 20230907 | 131900 | 27070873200 | 165700 | 164900 | 165700 | 164900 | 1501 |
| 358 | 20230907 | 131800 | 26822648000 | 164900 | 164900 | 165000 | 164700 | 367 |
| 359 | 20230907 | 131700 | 26762157500 | 164800 | 164900 | 164900 | 164700 | 235 |
| 360 | 20230907 | 131600 | 26723423200 | 164900 | 164900 | 165000 | 164800 | 216 |
| 361 | 20230907 | 131500 | 26687806700 | 164900 | 165000 | 165200 | 164900 | 240 |
| 362 | 20230907 | 131400 | 26648191300 | 165000 | 164900 | 165000 | 164800 | 175 |
| 363 | 20230907 | 131300 | 26619336000 | 164800 | 165300 | 165300 | 164800 | 685 |
| 364 | 20230907 | 131200 | 26506266600 | 165300 | 165200 | 165300 | 165200 | 305 |
| 365 | 20230907 | 131100 | 26455869700 | 165200 | 165100 | 165200 | 165100 | 300 |
| 366 | 20230907 | 131000 | 26406315000 | 165100 | 165000 | 165100 | 164900 | 253 |
| 367 | 20230907 | 130900 | 26364572200 | 165000 | 164800 | 165000 | 164700 | 676 |
| 368 | 20230907 | 130800 | 26253080800 | 164800 | 164600 | 164800 | 164600 | 203 |
| 369 | 20230907 | 130700 | 26219653600 | 164600 | 164600 | 164600 | 164500 | 146 |
| 370 | 20230907 | 130600 | 26195627000 | 164600 | 164100 | 164600 | 164000 | 272 |
| 371 | 20230907 | 130500 | 26150943800 | 164100 | 164500 | 164800 | 164100 | 1097 |
| 372 | 20230907 | 130400 | 25970472900 | 164400 | 164900 | 164900 | 164300 | 406 |
| 373 | 20230907 | 130300 | 25903677100 | 164900 | 164600 | 164900 | 164600 | 1280 |
| 374 | 20230907 | 130200 | 25692747400 | 164600 | 164700 | 164700 | 164500 | 338 |
| 375 | 20230907 | 130100 | 25637105800 | 164600 | 164800 | 164800 | 164600 | 619 |
| 376 | 20230907 | 130000 | 25535156000 | 164800 | 164800 | 164900 | 164700 | 1238 |
| 377 | 20230907 | 125900 | 25331118200 | 164900 | 164600 | 165000 | 164500 | 1705 |
| 378 | 20230907 | 125800 | 25050220800 | 164600 | 164200 | 164700 | 164000 | 802 |
| 379 | 20230907 | 125700 | 24918331300 | 164200 | 164300 | 164300 | 163800 | 494 |
| 380 | 20230907 | 125600 | 24837308600 | 164300 | 163900 | 164400 | 163800 | 360 |
| 381 | 20230907 | 125500 | 24778211400 | 163900 | 163200 | 164100 | 163200 | 689 |
| 382 | 20230907 | 125400 | 24665500900 | 163200 | 163400 | 163400 | 163100 | 203 |
| 383 | 20230907 | 125300 | 24632363700 | 163400 | 163100 | 163400 | 163000 | 281 |
| 384 | 20230907 | 125200 | 24586527500 | 163100 | 163200 | 163200 | 163000 | 225 |
| 385 | 20230907 | 125100 | 24549827300 | 163200 | 163300 | 163400 | 163100 | 96 |
| 386 | 20230907 | 125000 | 24534158300 | 163400 | 163100 | 163400 | 163000 | 319 |
| 387 | 20230907 | 124900 | 24482114300 | 163200 | 163400 | 163500 | 163100 | 553 |
| 388 | 20230907 | 124800 | 24391866300 | 163400 | 163500 | 163700 | 163400 | 714 |
| 389 | 20230907 | 124700 | 24275102000 | 163500 | 163700 | 163800 | 163500 | 761 |
| 390 | 20230907 | 124600 | 24150568500 | 163800 | 164100 | 164100 | 163700 | 523 |
| 391 | 20230907 | 124500 | 24064884100 | 164200 | 164200 | 164400 | 164100 | 450 |
| 392 | 20230907 | 124400 | 23990978200 | 164200 | 164300 | 164400 | 164100 | 484 |
| 393 | 20230907 | 124300 | 23911482000 | 164300 | 164400 | 164500 | 164200 | 703 |
| 394 | 20230907 | 124200 | 23795907800 | 164300 | 164000 | 164500 | 164000 | 1770 |
| 395 | 20230907 | 124100 | 23505315300 | 164000 | 163700 | 164100 | 163400 | 742 |
| 396 | 20230907 | 124000 | 23383758000 | 163700 | 163400 | 164000 | 163300 | 1250 |
| 397 | 20230907 | 123900 | 23179067400 | 163500 | 163200 | 163600 | 163200 | 705 |
| 398 | 20230907 | 123800 | 23063875400 | 163100 | 163100 | 163100 | 162900 | 412 |
| 399 | 20230907 | 123700 | 22996718300 | 163100 | 163300 | 163400 | 163100 | 365 |
| 400 | 20230907 | 123600 | 22937149700 | 163400 | 163100 | 163400 | 163100 | 325 |
| 401 | 20230907 | 123500 | 22884080700 | 163200 | 162900 | 163300 | 162900 | 949 |
| 402 | 20230907 | 123400 | 22729339500 | 162800 | 162600 | 162800 | 162500 | 611 |
| 403 | 20230907 | 123300 | 22629986600 | 162600 | 162200 | 162600 | 162200 | 755 |
| 404 | 20230907 | 123200 | 22507367500 | 162200 | 162400 | 162500 | 162200 | 342 |
| 405 | 20230907 | 123100 | 22451854600 | 162600 | 162200 | 162600 | 162200 | 292 |
| 406 | 20230907 | 123000 | 22404434700 | 162200 | 162200 | 162400 | 162100 | 303 |
| 407 | 20230907 | 122900 | 22355276600 | 162300 | 162300 | 162400 | 162200 | 194 |
| 408 | 20230907 | 122800 | 22323802700 | 162400 | 162300 | 162400 | 162200 | 214 |
| 409 | 20230907 | 122700 | 22289084800 | 162300 | 162600 | 162600 | 162300 | 197 |
| 410 | 20230907 | 122600 | 22257076200 | 162500 | 162100 | 162900 | 162000 | 803 |
| 411 | 20230907 | 122500 | 22126555800 | 162000 | 162300 | 162400 | 162000 | 785 |
| 412 | 20230907 | 122400 | 21999258100 | 162300 | 161900 | 162300 | 161900 | 557 |
| 413 | 20230907 | 122300 | 21908988800 | 161900 | 162000 | 162000 | 161800 | 181 |
| 414 | 20230907 | 122200 | 21879672300 | 162100 | 162100 | 162200 | 162000 | 225 |
| 415 | 20230907 | 122100 | 21843206500 | 162200 | 161800 | 162200 | 161700 | 456 |
| 416 | 20230907 | 122000 | 21769391700 | 161900 | 161600 | 161900 | 161600 | 321 |
| 417 | 20230907 | 121900 | 21717491600 | 161600 | 161500 | 161700 | 161400 | 432 |
| 418 | 20230907 | 121800 | 21647730500 | 161600 | 161400 | 161800 | 161400 | 366 |
| 419 | 20230907 | 121700 | 21588627300 | 161400 | 161200 | 161400 | 161100 | 361 |
| 420 | 20230907 | 121600 | 21530412800 | 161200 | 161200 | 161400 | 161200 | 270 |
| 421 | 20230907 | 121500 | 21486853900 | 161500 | 161200 | 161500 | 161000 | 277 |
| 422 | 20230907 | 121400 | 21442197600 | 161100 | 161000 | 161200 | 160900 | 401 |
| 423 | 20230907 | 121300 | 21377631200 | 161100 | 161000 | 161100 | 160900 | 182 |
| 424 | 20230907 | 121200 | 21348326500 | 161000 | 161000 | 161200 | 160800 | 649 |
| 425 | 20230907 | 121100 | 21243864100 | 161000 | 161100 | 161200 | 161000 | 293 |
| 426 | 20230907 | 121000 | 21196671700 | 161100 | 161100 | 161100 | 161000 | 144 |
| 427 | 20230907 | 120900 | 21173475700 | 161100 | 160900 | 161300 | 160800 | 314 |
| 428 | 20230907 | 120800 | 21122938000 | 160900 | 161000 | 161000 | 160900 | 314 |
| 429 | 20230907 | 120700 | 21072400300 | 161100 | 161100 | 161300 | 160800 | 1485 |
| 430 | 20230907 | 120600 | 20833461200 | 161000 | 161000 | 161200 | 161000 | 301 |
| 431 | 20230907 | 120500 | 20784982900 | 161100 | 161000 | 161200 | 161000 | 224 |
| 432 | 20230907 | 120400 | 20748912600 | 161000 | 161100 | 161100 | 161000 | 160 |
| 433 | 20230907 | 120300 | 20723147300 | 161100 | 161000 | 161300 | 161000 | 163 |
| 434 | 20230907 | 120200 | 20696888300 | 161000 | 161100 | 161100 | 161000 | 1029 |
| 435 | 20230907 | 120100 | 20531197100 | 161100 | 161100 | 161300 | 161100 | 285 |
| 436 | 20230907 | 120000 | 20485272900 | 161100 | 161300 | 161300 | 161100 | 308 |
| 437 | 20230907 | 115900 | 20435633300 | 161300 | 161200 | 161300 | 161200 | 591 |
| 438 | 20230907 | 115800 | 20340361600 | 161200 | 161300 | 161400 | 161200 | 335 |
| 439 | 20230907 | 115700 | 20286323800 | 161300 | 161200 | 161400 | 161200 | 378 |
| 440 | 20230907 | 115600 | 20225344000 | 161200 | 161400 | 161400 | 161200 | 250 |
| 441 | 20230907 | 115500 | 20185028200 | 161300 | 161400 | 161400 | 161300 | 308 |
| 442 | 20230907 | 115400 | 20135326700 | 161400 | 161500 | 161500 | 161400 | 75 |
| 443 | 20230907 | 115300 | 20123217500 | 161500 | 161600 | 161700 | 161400 | 380 |
| 444 | 20230907 | 115200 | 20061854800 | 161800 | 161400 | 161800 | 161400 | 383 |
| 445 | 20230907 | 115100 | 20000015300 | 161500 | 161500 | 161600 | 161400 | 457 |
| 446 | 20230907 | 115000 | 19926203200 | 161500 | 161300 | 161600 | 161300 | 337 |
| 447 | 20230907 | 114900 | 19871790300 | 161300 | 161400 | 161500 | 161300 | 220 |
| 448 | 20230907 | 114800 | 19836283500 | 161500 | 161500 | 161600 | 161500 | 153 |
| 449 | 20230907 | 114700 | 19811573700 | 161600 | 161500 | 161600 | 161500 | 112 |
| 450 | 20230907 | 114600 | 19793483300 | 161500 | 161500 | 161600 | 161400 | 350 |
| 451 | 20230907 | 114500 | 19736964200 | 161500 | 161500 | 161500 | 161300 | 245 |
| 452 | 20230907 | 114400 | 19697419700 | 161500 | 161600 | 161700 | 161400 | 350 |
| 453 | 20230907 | 114300 | 19640871700 | 161700 | 161900 | 162000 | 161700 | 312 |
| 454 | 20230907 | 114200 | 19590384700 | 162000 | 161500 | 162000 | 161400 | 410 |
| 455 | 20230907 | 114100 | 19524067800 | 161500 | 161300 | 161600 | 161300 | 226 |
| 456 | 20230907 | 114000 | 19487575900 | 161300 | 161300 | 161400 | 161200 | 282 |
| 457 | 20230907 | 113900 | 19442093800 | 161300 | 161200 | 161400 | 161200 | 214 |
| 458 | 20230907 | 113800 | 19407582900 | 161200 | 161500 | 161500 | 161200 | 272 |
| 459 | 20230907 | 113700 | 19363693500 | 161500 | 161400 | 161500 | 161200 | 695 |
| 460 | 20230907 | 113600 | 19251566300 | 161400 | 161400 | 161600 | 161300 | 251 |
| 461 | 20230907 | 113500 | 19211034600 | 161300 | 161500 | 161600 | 161300 | 397 |
| 462 | 20230907 | 113400 | 19146921000 | 161600 | 161700 | 161700 | 161500 | 123 |
| 463 | 20230907 | 113300 | 19127053100 | 161600 | 161400 | 161900 | 161300 | 398 |
| 464 | 20230907 | 113200 | 19062726400 | 161400 | 161300 | 161600 | 161200 | 275 |
| 465 | 20230907 | 113100 | 19018340900 | 161400 | 161300 | 161400 | 161200 | 279 |
| 466 | 20230907 | 113000 | 18973335700 | 161200 | 161200 | 161300 | 161100 | 279 |
| 467 | 20230907 | 112900 | 18928351000 | 161200 | 161400 | 161400 | 161100 | 490 |
| 468 | 20230907 | 112800 | 18849342700 | 161400 | 161500 | 161600 | 161400 | 297 |
| 469 | 20230907 | 112700 | 18801373500 | 161500 | 161400 | 161800 | 161400 | 171 |
| 470 | 20230907 | 112600 | 18773747800 | 161400 | 161700 | 161700 | 161400 | 331 |
| 471 | 20230907 | 112500 | 18720270100 | 161700 | 161600 | 161700 | 161300 | 460 |
| 472 | 20230907 | 112400 | 18645990600 | 161600 | 161800 | 161900 | 161600 | 209 |
| 473 | 20230907 | 112300 | 18612183000 | 161900 | 161200 | 162000 | 161200 | 1053 |
| 474 | 20230907 | 112200 | 18442000700 | 161200 | 161300 | 161300 | 161100 | 309 |
| 475 | 20230907 | 112100 | 18392190600 | 161000 | 161100 | 161500 | 161000 | 1219 |
| 476 | 20230907 | 112000 | 18195678100 | 161100 | 161100 | 161200 | 161000 | 377 |
| 477 | 20230907 | 111900 | 18134950500 | 161000 | 161000 | 161300 | 161000 | 1121 |
| 478 | 20230907 | 111800 | 17954413800 | 161000 | 161000 | 161200 | 160900 | 1118 |
| 479 | 20230907 | 111700 | 17774383700 | 161000 | 161300 | 161400 | 161000 | 885 |
| 480 | 20230907 | 111600 | 17631796900 | 161300 | 161400 | 161600 | 161300 | 173 |
| 481 | 20230907 | 111500 | 17603870200 | 161500 | 161300 | 161500 | 161200 | 657 |
| 482 | 20230907 | 111400 | 17497887800 | 161200 | 161400 | 161400 | 161200 | 509 |
| 483 | 20230907 | 111300 | 17415796000 | 161300 | 161900 | 162000 | 161300 | 403 |
| 484 | 20230907 | 111200 | 17350650900 | 161900 | 161800 | 162000 | 161700 | 585 |
| 485 | 20230907 | 111100 | 17255983700 | 161800 | 161600 | 161900 | 161600 | 446 |
| 486 | 20230907 | 111000 | 17183855600 | 161600 | 161400 | 161700 | 161300 | 578 |
| 487 | 20230907 | 110900 | 17090500700 | 161300 | 161300 | 161300 | 161100 | 261 |
| 488 | 20230907 | 110800 | 17048414900 | 161200 | 161400 | 161500 | 161200 | 459 |
| 489 | 20230907 | 110700 | 16974340300 | 161400 | 161500 | 161600 | 161400 | 439 |
| 490 | 20230907 | 110600 | 16903446600 | 161600 | 161600 | 161700 | 161500 | 337 |
| 491 | 20230907 | 110500 | 16848995900 | 161700 | 161500 | 162200 | 161500 | 1327 |
| 492 | 20230907 | 110400 | 16634304000 | 161500 | 161200 | 161500 | 161200 | 536 |
| 493 | 20230907 | 110300 | 16547797000 | 161100 | 161100 | 161200 | 160900 | 856 |
| 494 | 20230907 | 110200 | 16409923300 | 161000 | 161100 | 161200 | 161000 | 549 |
| 495 | 20230907 | 110100 | 16321495600 | 161100 | 160800 | 161300 | 160800 | 1099 |
| 496 | 20230907 | 110000 | 16144553400 | 160800 | 161100 | 161200 | 160800 | 1451 |
| 497 | 20230907 | 105900 | 15910946200 | 161200 | 161200 | 161200 | 161100 | 704 |
| 498 | 20230907 | 105800 | 15797522300 | 161200 | 161300 | 161300 | 161100 | 842 |
| 499 | 20230907 | 105700 | 15661778300 | 161400 | 161500 | 161600 | 161200 | 626 |
| 500 | 20230907 | 105600 | 15560770600 | 161600 | 161500 | 161700 | 161500 | 316 |
| 501 | 20230907 | 105500 | 15509730800 | 161600 | 161600 | 161700 | 161500 | 406 |
| 502 | 20230907 | 105400 | 15444121200 | 161600 | 161600 | 161700 | 161600 | 289 |
| 503 | 20230907 | 105300 | 15397417300 | 161600 | 161600 | 161600 | 161500 | 449 |
| 504 | 20230907 | 105200 | 15324881100 | 161600 | 161600 | 161700 | 161500 | 376 |
| 505 | 20230907 | 105100 | 15264140300 | 161600 | 161600 | 161800 | 161400 | 1588 |
| 506 | 20230907 | 105000 | 15007643500 | 161600 | 161800 | 161800 | 161500 | 812 |
| 507 | 20230907 | 104900 | 14876397000 | 161800 | 161800 | 162000 | 161800 | 763 |
| 508 | 20230907 | 104800 | 14752908500 | 161700 | 161900 | 161900 | 161700 | 951 |
| 509 | 20230907 | 104700 | 14599070900 | 161800 | 161900 | 162000 | 161800 | 1050 |
| 510 | 20230907 | 104600 | 14429137600 | 161900 | 162100 | 162100 | 161900 | 669 |
| 511 | 20230907 | 104500 | 14320793700 | 162100 | 162000 | 162300 | 162000 | 528 |
| 512 | 20230907 | 104400 | 14235221500 | 162000 | 162000 | 162000 | 161800 | 2048 |
| 513 | 20230907 | 104300 | 13903518900 | 162100 | 162200 | 162300 | 162000 | 1608 |
| 514 | 20230907 | 104200 | 13642814600 | 162300 | 162400 | 162400 | 162200 | 379 |
| 515 | 20230907 | 104100 | 13581291300 | 162400 | 162200 | 162500 | 162200 | 173 |
| 516 | 20230907 | 104000 | 13553213400 | 162200 | 162300 | 162400 | 162100 | 1193 |
| 517 | 20230907 | 103900 | 13359658200 | 162300 | 162500 | 162600 | 162300 | 1767 |
| 518 | 20230907 | 103800 | 13072654200 | 162500 | 162600 | 162700 | 162400 | 1082 |
| 519 | 20230907 | 103700 | 12896819000 | 162600 | 162600 | 162700 | 162500 | 304 |
| 520 | 20230907 | 103600 | 12847383100 | 162600 | 162800 | 162900 | 162600 | 485 |
| 521 | 20230907 | 103500 | 12768473800 | 162900 | 162500 | 163000 | 162500 | 764 |
| 522 | 20230907 | 103400 | 12644150000 | 162500 | 162600 | 162700 | 162500 | 750 |
| 523 | 20230907 | 103300 | 12522205000 | 162600 | 162800 | 162800 | 162600 | 458 |
| 524 | 20230907 | 103200 | 12447688700 | 162800 | 163000 | 163000 | 162700 | 491 |
| 525 | 20230907 | 103100 | 12367747000 | 162900 | 163100 | 163100 | 162900 | 945 |
| 526 | 20230907 | 103000 | 12213730400 | 163100 | 163100 | 163100 | 163000 | 410 |
| 527 | 20230907 | 102900 | 12146892000 | 163000 | 163200 | 163300 | 163000 | 622 |
| 528 | 20230907 | 102800 | 12045402500 | 163200 | 163200 | 163300 | 163100 | 88 |
| 529 | 20230907 | 102700 | 12031038600 | 163300 | 163100 | 163300 | 163100 | 515 |
| 530 | 20230907 | 102600 | 11946989100 | 163100 | 163200 | 163200 | 163100 | 408 |
| 531 | 20230907 | 102500 | 11880423000 | 163200 | 163200 | 163300 | 163200 | 227 |
| 532 | 20230907 | 102400 | 11843373800 | 163200 | 163300 | 163300 | 163200 | 113 |
| 533 | 20230907 | 102300 | 11824930700 | 163300 | 163300 | 163300 | 163200 | 279 |
| 534 | 20230907 | 102200 | 11779378700 | 163300 | 163800 | 163800 | 163300 | 847 |
| 535 | 20230907 | 102100 | 11640877600 | 163800 | 164000 | 164000 | 163800 | 175 |
| 536 | 20230907 | 102000 | 11612211700 | 163500 | 163700 | 163900 | 163400 | 1067 |
| 537 | 20230907 | 101900 | 11437660100 | 163800 | 164100 | 164100 | 163700 | 650 |
| 538 | 20230907 | 101800 | 11331206900 | 164100 | 164400 | 164500 | 164000 | 479 |
| 539 | 20230907 | 101700 | 11252513900 | 164400 | 164000 | 164400 | 164000 | 530 |
| 540 | 20230907 | 101600 | 11165508300 | 163900 | 163900 | 164000 | 163900 | 830 |
| 541 | 20230907 | 101500 | 11029416600 | 164000 | 164800 | 164800 | 164000 | 777 |
| 542 | 20230907 | 101400 | 10901791000 | 164900 | 165100 | 165100 | 164800 | 230 |
| 543 | 20230907 | 101300 | 10863838200 | 165100 | 164700 | 165300 | 164700 | 2874 |
| 544 | 20230907 | 101200 | 10389658200 | 164700 | 164400 | 164700 | 164400 | 507 |
| 545 | 20230907 | 101100 | 10306248100 | 164500 | 164500 | 164500 | 164400 | 151 |
| 546 | 20230907 | 101000 | 10281414200 | 164500 | 164500 | 164600 | 164500 | 374 |
| 547 | 20230907 | 100900 | 10219883600 | 164400 | 164500 | 164500 | 164400 | 138 |
| 548 | 20230907 | 100800 | 10197186700 | 164500 | 164300 | 164500 | 164300 | 535 |
| 549 | 20230907 | 100700 | 10109216700 | 164300 | 164000 | 164400 | 164000 | 558 |
| 550 | 20230907 | 100600 | 10017651000 | 164000 | 163600 | 164100 | 163600 | 282 |
| 551 | 20230907 | 100500 | 9971440400 | 163700 | 163600 | 163700 | 163600 | 72 |
| 552 | 20230907 | 100400 | 9959658600 | 163600 | 163800 | 163900 | 163200 | 224 |
| 553 | 20230907 | 100300 | 9923015600 | 163800 | 163300 | 164100 | 163300 | 1544 |
| 554 | 20230907 | 100200 | 9670448300 | 163200 | 162900 | 163300 | 162900 | 258 |
| 555 | 20230907 | 100100 | 9628400000 | 162900 | 163100 | 163100 | 162900 | 220 |
| 556 | 20230907 | 100000 | 9592545800 | 163000 | 163400 | 163600 | 163000 | 291 |
| 557 | 20230907 | 095900 | 9545034900 | 163400 | 163200 | 163500 | 163200 | 104 |
| 558 | 20230907 | 095800 | 9528048600 | 163300 | 163000 | 163300 | 163000 | 391 |
| 559 | 20230907 | 095700 | 9464234800 | 163000 | 162900 | 163400 | 162800 | 632 |
| 560 | 20230907 | 095600 | 9361216800 | 162900 | 163200 | 163500 | 162900 | 457 |
| 561 | 20230907 | 095500 | 9286667100 | 163100 | 163000 | 163200 | 163000 | 648 |
| 562 | 20230907 | 095400 | 9180988000 | 163100 | 163000 | 163100 | 163000 | 417 |
| 563 | 20230907 | 095300 | 9113002300 | 163100 | 163400 | 163400 | 163000 | 775 |
| 564 | 20230907 | 095200 | 8986607300 | 163300 | 163300 | 163500 | 163200 | 372 |
| 565 | 20230907 | 095100 | 8925856300 | 163300 | 163900 | 163900 | 163300 | 381 |
| 566 | 20230907 | 095000 | 8863560300 | 163900 | 163400 | 163900 | 163400 | 240 |
| 567 | 20230907 | 094900 | 8824288100 | 163300 | 163600 | 163600 | 163300 | 365 |
| 568 | 20230907 | 094800 | 8764619700 | 163600 | 164200 | 164300 | 163500 | 707 |
| 569 | 20230907 | 094700 | 8648759800 | 164200 | 164300 | 164500 | 164200 | 185 |
| 570 | 20230907 | 094600 | 8618359800 | 164300 | 164700 | 164700 | 164100 | 489 |
| 571 | 20230907 | 094500 | 8537936300 | 164700 | 164600 | 164700 | 164500 | 396 |
| 572 | 20230907 | 094400 | 8472732600 | 164600 | 164400 | 164800 | 164400 | 428 |
| 573 | 20230907 | 094300 | 8402271300 | 164400 | 163800 | 164400 | 163700 | 389 |
| 574 | 20230907 | 094200 | 8338416100 | 163800 | 164400 | 164500 | 163700 | 851 |
| 575 | 20230907 | 094100 | 8198746500 | 164400 | 164300 | 164500 | 164300 | 254 |
| 576 | 20230907 | 094000 | 8156981100 | 164300 | 164300 | 164400 | 164200 | 211 |
| 577 | 20230907 | 093900 | 8122313700 | 164300 | 164000 | 164500 | 164000 | 479 |
| 578 | 20230907 | 093800 | 8043632900 | 164000 | 164000 | 164400 | 163900 | 683 |
| 579 | 20230907 | 093700 | 7931581200 | 164000 | 162900 | 164100 | 162700 | 5651 |
| 580 | 20230907 | 093600 | 7010473200 | 163000 | 163300 | 163300 | 163000 | 1087 |
| 581 | 20230907 | 093500 | 6833178000 | 163300 | 163200 | 163400 | 163200 | 248 |
| 582 | 20230907 | 093400 | 6792687300 | 163200 | 163200 | 163400 | 163200 | 446 |
| 583 | 20230907 | 093300 | 6719874600 | 163200 | 163600 | 163600 | 163100 | 360 |
| 584 | 20230907 | 093200 | 6661073600 | 163600 | 164000 | 164000 | 163400 | 200 |
| 585 | 20230907 | 093100 | 6628357300 | 164100 | 163300 | 164300 | 162900 | 5003 |
| 586 | 20230907 | 093000 | 5812314600 | 163300 | 163600 | 163600 | 163300 | 1312 |
| 587 | 20230907 | 092900 | 5597944700 | 163700 | 163700 | 163700 | 163500 | 743 |
| 588 | 20230907 | 092800 | 5476378400 | 163700 | 164400 | 164400 | 163700 | 226 |
| 589 | 20230907 | 092700 | 5439332300 | 164300 | 164500 | 164500 | 163700 | 318 |
| 590 | 20230907 | 092600 | 5387125300 | 164500 | 163500 | 164500 | 163500 | 1084 |
| 591 | 20230907 | 092500 | 5209433200 | 163500 | 163600 | 163600 | 163500 | 294 |
| 592 | 20230907 | 092400 | 5161353500 | 163600 | 163500 | 163600 | 163500 | 262 |
| 593 | 20230907 | 092300 | 5118505800 | 163600 | 163800 | 163800 | 163600 | 204 |
| 594 | 20230907 | 092200 | 5085124100 | 163800 | 163500 | 163900 | 163500 | 280 |
| 595 | 20230907 | 092100 | 5039300100 | 163500 | 163600 | 163600 | 163400 | 315 |
| 596 | 20230907 | 092000 | 4987806900 | 163600 | 163200 | 163900 | 163200 | 841 |
| 597 | 20230907 | 091900 | 4850202500 | 163100 | 163200 | 163200 | 163100 | 463 |
| 598 | 20230907 | 091800 | 4774660700 | 163300 | 163700 | 163700 | 163200 | 411 |
| 599 | 20230907 | 091700 | 4707540200 | 163700 | 163800 | 163800 | 163300 | 1879 |
| 600 | 20230907 | 091600 | 4400371200 | 163700 | 163600 | 163800 | 163500 | 462 |
| 601 | 20230907 | 091500 | 4324778800 | 163600 | 163700 | 163800 | 163500 | 538 |
| 602 | 20230907 | 091400 | 4236741900 | 163900 | 163700 | 163900 | 163400 | 450 |
| 603 | 20230907 | 091300 | 4163086300 | 163700 | 163400 | 163700 | 163200 | 500 |
| 604 | 20230907 | 091200 | 4081425600 | 163400 | 163700 | 163700 | 163300 | 1114 |
| 605 | 20230907 | 091100 | 3899355000 | 163700 | 163600 | 164100 | 163100 | 1307 |
| 606 | 20230907 | 091000 | 3685858900 | 163500 | 164300 | 164400 | 163500 | 1689 |
| 607 | 20230907 | 090900 | 3408894800 | 164400 | 165100 | 165100 | 164100 | 1262 |
| 608 | 20230907 | 090800 | 3201343900 | 165100 | 164000 | 165100 | 163900 | 696 |
| 609 | 20230907 | 090700 | 3086951200 | 164200 | 163200 | 164300 | 163000 | 1633 |
| 610 | 20230907 | 090600 | 2819867200 | 163200 | 163200 | 163500 | 163100 | 457 |
| 611 | 20230907 | 090500 | 2745222200 | 163300 | 163500 | 163500 | 162500 | 2791 |
| 612 | 20230907 | 090400 | 2290431500 | 163500 | 164100 | 164100 | 161800 | 5256 |
| 613 | 20230907 | 090300 | 1434338300 | 164100 | 164100 | 164400 | 164000 | 756 |
| 614 | 20230907 | 090200 | 1310239300 | 164100 | 164300 | 164700 | 163700 | 1978 |
| 615 | 20230907 | 090100 | 985467900 | 164200 | 164800 | 165500 | 164200 | 1503 |
| 616 | 20230907 | 090000 | 737645500 | 164100 | 165500 | 165500 | 163600 | 4458 |