36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230908 | 191300 | 45843263900 | 157100 | 157100 | 157100 | 157100 | 7074 |
| 3 | 20230908 | 191200 | 45843263900 | 157100 | 157100 | 157100 | 157100 | 0 |
| 4 | 20230908 | 191100 | 45843263900 | 157100 | 157100 | 157100 | 157100 | 0 |
| 5 | 20230908 | 191000 | 45843263900 | 157100 | 157100 | 157100 | 157100 | 0 |
| 6 | 20230908 | 190900 | 45843263900 | 157100 | 157100 | 157100 | 157100 | 0 |
| 7 | 20230908 | 190800 | 45843263900 | 157100 | 157100 | 157100 | 157100 | 0 |
| 8 | 20230908 | 190700 | 45843263900 | 157100 | 157100 | 157100 | 157100 | 0 |
| 9 | 20230908 | 190600 | 45843263900 | 157100 | 157100 | 157100 | 157100 | 0 |
| 10 | 20230908 | 190500 | 45843263900 | 157100 | 157100 | 157100 | 157100 | 0 |
| 11 | 20230908 | 190400 | 45843263900 | 157100 | 157100 | 157100 | 157100 | 0 |
| 12 | 20230908 | 190300 | 45843263900 | 157100 | 157100 | 157100 | 157100 | 0 |
| 13 | 20230908 | 190200 | 45843263900 | 157100 | 157100 | 157100 | 157100 | 0 |
| 14 | 20230908 | 190100 | 45843263900 | 157100 | 157100 | 157100 | 157100 | 0 |
| 15 | 20230908 | 190000 | 45843263900 | 157100 | 157100 | 157100 | 157100 | 0 |
| 16 | 20230908 | 185900 | 45843263900 | 157100 | 157100 | 157100 | 157100 | 0 |
| 17 | 20230908 | 185800 | 45843263900 | 157100 | 157100 | 157100 | 157100 | 0 |
| 18 | 20230908 | 185700 | 45843263900 | 157100 | 157100 | 157100 | 157100 | 0 |
| 19 | 20230908 | 185600 | 45843263900 | 157100 | 157100 | 157100 | 157100 | 0 |
| 20 | 20230908 | 185500 | 45843263900 | 157100 | 157100 | 157100 | 157100 | 0 |
| 21 | 20230908 | 185400 | 45843263900 | 157100 | 157100 | 157100 | 157100 | 0 |
| 22 | 20230908 | 185300 | 45843263900 | 157100 | 157100 | 157100 | 157100 | 0 |
| 23 | 20230908 | 185200 | 45843263900 | 157100 | 157100 | 157100 | 157100 | 0 |
| 24 | 20230908 | 185100 | 45843263900 | 157100 | 157100 | 157100 | 157100 | 0 |
| 25 | 20230908 | 185000 | 45843263900 | 157100 | 157100 | 157100 | 157100 | 0 |
| 26 | 20230908 | 184900 | 45843263900 | 157100 | 157100 | 157100 | 157100 | 0 |
| 27 | 20230908 | 184800 | 45843263900 | 157100 | 157100 | 157100 | 157100 | 0 |
| 28 | 20230908 | 184700 | 45843263900 | 157100 | 157100 | 157100 | 157100 | 0 |
| 29 | 20230908 | 184600 | 45843263900 | 157100 | 157100 | 157100 | 157100 | 0 |
| 30 | 20230908 | 184500 | 45843263900 | 157100 | 157100 | 157100 | 157100 | 0 |
| 31 | 20230908 | 184400 | 45843263900 | 157100 | 157100 | 157100 | 157100 | 0 |
| 32 | 20230908 | 184300 | 45843263900 | 157100 | 157100 | 157100 | 157100 | 7074 |
| 33 | 20230908 | 184200 | 45843263900 | 157100 | 157100 | 157100 | 157100 | 0 |
| 34 | 20230908 | 184100 | 45843263900 | 157100 | 157100 | 157100 | 157100 | 0 |
| 35 | 20230908 | 184000 | 45843263900 | 157100 | 157100 | 157100 | 157100 | 0 |
| 36 | 20230908 | 183900 | 45843263900 | 157100 | 157100 | 157100 | 157100 | 0 |
| 37 | 20230908 | 183800 | 45843263900 | 157100 | 157100 | 157100 | 157100 | 0 |
| 38 | 20230908 | 183700 | 45843263900 | 157100 | 157100 | 157100 | 157100 | 0 |
| 39 | 20230908 | 183600 | 45843263900 | 157100 | 157100 | 157100 | 157100 | 0 |
| 40 | 20230908 | 183500 | 45843263900 | 157100 | 157100 | 157100 | 157100 | 0 |
| 41 | 20230908 | 183400 | 45843263900 | 157100 | 157100 | 157100 | 157100 | 0 |
| 42 | 20230908 | 183300 | 45843263900 | 157100 | 157100 | 157100 | 157100 | 0 |
| 43 | 20230908 | 183200 | 45843263900 | 157100 | 157100 | 157100 | 157100 | 0 |
| 44 | 20230908 | 183100 | 45843263900 | 157100 | 157100 | 157100 | 157100 | 0 |
| 45 | 20230908 | 183000 | 45843263900 | 157100 | 157100 | 157100 | 157100 | 0 |
| 46 | 20230908 | 182900 | 45843263900 | 157100 | 157100 | 157100 | 157100 | 0 |
| 47 | 20230908 | 182800 | 45843263900 | 157100 | 157100 | 157100 | 157100 | 0 |
| 48 | 20230908 | 182700 | 45843263900 | 157100 | 157100 | 157100 | 157100 | 0 |
| 49 | 20230908 | 182600 | 45843263900 | 157100 | 157100 | 157100 | 157100 | 0 |
| 50 | 20230908 | 182500 | 45843263900 | 157100 | 157100 | 157100 | 157100 | 0 |
| 51 | 20230908 | 182400 | 45843263900 | 157100 | 157100 | 157100 | 157100 | 0 |
| 52 | 20230908 | 182300 | 45843263900 | 157100 | 157100 | 157100 | 157100 | 0 |
| 53 | 20230908 | 182200 | 45843263900 | 157100 | 157100 | 157100 | 157100 | 0 |
| 54 | 20230908 | 182100 | 45843263900 | 157100 | 157100 | 157100 | 157100 | 0 |
| 55 | 20230908 | 182000 | 45843263900 | 157100 | 157100 | 157100 | 157100 | 0 |
| 56 | 20230908 | 181900 | 45843263900 | 157100 | 157100 | 157100 | 157100 | 0 |
| 57 | 20230908 | 181800 | 45843263900 | 157100 | 157100 | 157100 | 157100 | 0 |
| 58 | 20230908 | 181700 | 45843263900 | 157100 | 157100 | 157100 | 157100 | 0 |
| 59 | 20230908 | 181600 | 45843263900 | 157100 | 157100 | 157100 | 157100 | 0 |
| 60 | 20230908 | 181500 | 45843263900 | 157100 | 157100 | 157100 | 157100 | 0 |
| 61 | 20230908 | 181400 | 45843263900 | 157100 | 157100 | 157100 | 157100 | 0 |
| 62 | 20230908 | 181300 | 45843263900 | 157100 | 157100 | 157100 | 157100 | 7074 |
| 63 | 20230908 | 181200 | 45843263900 | 157100 | 157100 | 157100 | 157100 | 0 |
| 64 | 20230908 | 181100 | 45843263900 | 157100 | 157100 | 157100 | 157100 | 0 |
| 65 | 20230908 | 181000 | 45843263900 | 157100 | 157100 | 157100 | 157100 | 0 |
| 66 | 20230908 | 180900 | 45843263900 | 157100 | 157100 | 157100 | 157100 | 0 |
| 67 | 20230908 | 180800 | 45843263900 | 157100 | 157100 | 157100 | 157100 | 0 |
| 68 | 20230908 | 180700 | 45843263900 | 157100 | 157100 | 157100 | 157100 | 0 |
| 69 | 20230908 | 180600 | 45843263900 | 157100 | 157100 | 157100 | 157100 | 0 |
| 70 | 20230908 | 180500 | 45843263900 | 157100 | 157100 | 157100 | 157100 | 0 |
| 71 | 20230908 | 180400 | 45843263900 | 157100 | 157100 | 157100 | 157100 | 0 |
| 72 | 20230908 | 180300 | 45843263900 | 157100 | 157100 | 157100 | 157100 | 0 |
| 73 | 20230908 | 180200 | 45843263900 | 157100 | 157100 | 157100 | 157100 | 0 |
| 74 | 20230908 | 180100 | 45843263900 | 157100 | 157100 | 157100 | 157100 | 0 |
| 75 | 20230908 | 180000 | 45843263900 | 157100 | 157100 | 157100 | 157100 | 0 |
| 76 | 20230908 | 175900 | 45843263900 | 157100 | 157100 | 157100 | 157100 | 0 |
| 77 | 20230908 | 175800 | 45843263900 | 157100 | 157100 | 157100 | 157100 | 0 |
| 78 | 20230908 | 175700 | 45843263900 | 157100 | 157100 | 157100 | 157100 | 0 |
| 79 | 20230908 | 175600 | 45843263900 | 157100 | 157100 | 157100 | 157100 | 0 |
| 80 | 20230908 | 175500 | 45843263900 | 157100 | 157100 | 157100 | 157100 | 0 |
| 81 | 20230908 | 175400 | 45843263900 | 157100 | 157100 | 157100 | 157100 | 0 |
| 82 | 20230908 | 175300 | 45843263900 | 157100 | 157100 | 157100 | 157100 | 0 |
| 83 | 20230908 | 175200 | 45843263900 | 157100 | 157100 | 157100 | 157100 | 0 |
| 84 | 20230908 | 175100 | 45843263900 | 157100 | 157100 | 157100 | 157100 | 0 |
| 85 | 20230908 | 175000 | 45843263900 | 157100 | 157100 | 157100 | 157100 | 0 |
| 86 | 20230908 | 174900 | 45843263900 | 157100 | 157100 | 157100 | 157100 | 0 |
| 87 | 20230908 | 174800 | 45843263900 | 157100 | 157100 | 157100 | 157100 | 0 |
| 88 | 20230908 | 174700 | 45843263900 | 157100 | 157100 | 157100 | 157100 | 0 |
| 89 | 20230908 | 174600 | 45843263900 | 157100 | 157100 | 157100 | 157100 | 0 |
| 90 | 20230908 | 174500 | 45843263900 | 157100 | 157100 | 157100 | 157100 | 0 |
| 91 | 20230908 | 174400 | 45843263900 | 157100 | 157100 | 157100 | 157100 | 0 |
| 92 | 20230908 | 174300 | 45843263900 | 157100 | 157100 | 157100 | 157100 | 7074 |
| 93 | 20230908 | 174200 | 45843263900 | 157100 | 157100 | 157100 | 157100 | 0 |
| 94 | 20230908 | 174100 | 45843263900 | 157100 | 157100 | 157100 | 157100 | 0 |
| 95 | 20230908 | 174000 | 45843263900 | 157100 | 157100 | 157100 | 157100 | 0 |
| 96 | 20230908 | 173900 | 45843263900 | 157100 | 157100 | 157100 | 157100 | 0 |
| 97 | 20230908 | 173800 | 45843263900 | 157100 | 157100 | 157100 | 157100 | 0 |
| 98 | 20230908 | 173700 | 45843263900 | 157100 | 157100 | 157100 | 157100 | 0 |
| 99 | 20230908 | 173600 | 45843263900 | 157100 | 157100 | 157100 | 157100 | 0 |
| 100 | 20230908 | 173500 | 45843263900 | 157100 | 157100 | 157100 | 157100 | 0 |
| 101 | 20230908 | 173400 | 45843263900 | 157100 | 157100 | 157100 | 157100 | 0 |
| 102 | 20230908 | 173300 | 45843263900 | 157100 | 157100 | 157100 | 157100 | 0 |
| 103 | 20230908 | 173200 | 45843263900 | 157100 | 157100 | 157100 | 157100 | 0 |
| 104 | 20230908 | 173100 | 45843263900 | 157100 | 157100 | 157100 | 157100 | 0 |
| 105 | 20230908 | 173000 | 45843263900 | 157100 | 157100 | 157100 | 157100 | 0 |
| 106 | 20230908 | 172900 | 45843263900 | 157100 | 157100 | 157100 | 157100 | 0 |
| 107 | 20230908 | 172800 | 45843263900 | 157100 | 157100 | 157100 | 157100 | 0 |
| 108 | 20230908 | 172700 | 45843263900 | 157100 | 157100 | 157100 | 157100 | 0 |
| 109 | 20230908 | 172600 | 45843263900 | 157100 | 157100 | 157100 | 157100 | 0 |
| 110 | 20230908 | 172500 | 45843263900 | 157100 | 157100 | 157100 | 157100 | 0 |
| 111 | 20230908 | 172400 | 45843263900 | 157100 | 157100 | 157100 | 157100 | 0 |
| 112 | 20230908 | 172300 | 45843263900 | 157100 | 157100 | 157100 | 157100 | 0 |
| 113 | 20230908 | 172200 | 45843263900 | 157100 | 157100 | 157100 | 157100 | 0 |
| 114 | 20230908 | 172100 | 45843263900 | 157100 | 157100 | 157100 | 157100 | 0 |
| 115 | 20230908 | 172000 | 45843263900 | 157100 | 157100 | 157100 | 157100 | 0 |
| 116 | 20230908 | 171900 | 45843263900 | 157100 | 157100 | 157100 | 157100 | 0 |
| 117 | 20230908 | 171800 | 45843263900 | 157100 | 157100 | 157100 | 157100 | 0 |
| 118 | 20230908 | 171700 | 45843263900 | 157100 | 157100 | 157100 | 157100 | 0 |
| 119 | 20230908 | 171600 | 45843263900 | 157100 | 157100 | 157100 | 157100 | 0 |
| 120 | 20230908 | 171500 | 45843263900 | 157100 | 157100 | 157100 | 157100 | 0 |
| 121 | 20230908 | 171400 | 45843263900 | 157100 | 157100 | 157100 | 157100 | 0 |
| 122 | 20230908 | 171300 | 45843263900 | 157100 | 157100 | 157100 | 157100 | 7074 |
| 123 | 20230908 | 171200 | 45843263900 | 157100 | 157100 | 157100 | 157100 | 0 |
| 124 | 20230908 | 171100 | 45843263900 | 157100 | 157100 | 157100 | 157100 | 0 |
| 125 | 20230908 | 171000 | 45843263900 | 157100 | 157100 | 157100 | 157100 | 0 |
| 126 | 20230908 | 170900 | 45843263900 | 157100 | 157100 | 157100 | 157100 | 0 |
| 127 | 20230908 | 170800 | 45843263900 | 157100 | 157100 | 157100 | 157100 | 0 |
| 128 | 20230908 | 170700 | 45843263900 | 157100 | 157100 | 157100 | 157100 | 0 |
| 129 | 20230908 | 170600 | 45843263900 | 157100 | 157100 | 157100 | 157100 | 0 |
| 130 | 20230908 | 170500 | 45843263900 | 157100 | 157100 | 157100 | 157100 | 0 |
| 131 | 20230908 | 170400 | 45843263900 | 157100 | 157100 | 157100 | 157100 | 0 |
| 132 | 20230908 | 170300 | 45843263900 | 157100 | 157100 | 157100 | 157100 | 0 |
| 133 | 20230908 | 170200 | 45843263900 | 157100 | 157100 | 157100 | 157100 | 0 |
| 134 | 20230908 | 170100 | 45843263900 | 157100 | 157100 | 157100 | 157100 | 0 |
| 135 | 20230908 | 170000 | 45843263900 | 157100 | 157100 | 157100 | 157100 | 0 |
| 136 | 20230908 | 165900 | 45843263900 | 157100 | 157100 | 157100 | 157100 | 0 |
| 137 | 20230908 | 165800 | 45843263900 | 157100 | 157100 | 157100 | 157100 | 0 |
| 138 | 20230908 | 165700 | 45843263900 | 157100 | 157100 | 157100 | 157100 | 0 |
| 139 | 20230908 | 165600 | 45843263900 | 157100 | 157100 | 157100 | 157100 | 0 |
| 140 | 20230908 | 165500 | 45843263900 | 157100 | 157100 | 157100 | 157100 | 0 |
| 141 | 20230908 | 165400 | 45843263900 | 157100 | 157100 | 157100 | 157100 | 0 |
| 142 | 20230908 | 165300 | 45843263900 | 157100 | 157100 | 157100 | 157100 | 0 |
| 143 | 20230908 | 165200 | 45843263900 | 157100 | 157100 | 157100 | 157100 | 0 |
| 144 | 20230908 | 165100 | 45843263900 | 157100 | 157100 | 157100 | 157100 | 0 |
| 145 | 20230908 | 165000 | 45843263900 | 157100 | 157100 | 157100 | 157100 | 0 |
| 146 | 20230908 | 164900 | 45843263900 | 157100 | 157100 | 157100 | 157100 | 0 |
| 147 | 20230908 | 164800 | 45843263900 | 157100 | 157100 | 157100 | 157100 | 0 |
| 148 | 20230908 | 164700 | 45843263900 | 157100 | 157100 | 157100 | 157100 | 0 |
| 149 | 20230908 | 164600 | 45843263900 | 157100 | 157100 | 157100 | 157100 | 0 |
| 150 | 20230908 | 164500 | 45843263900 | 157100 | 157100 | 157100 | 157100 | 0 |
| 151 | 20230908 | 164400 | 45843263900 | 157100 | 157100 | 157100 | 157100 | 0 |
| 152 | 20230908 | 164300 | 45843263900 | 157100 | 157100 | 157100 | 157100 | 7074 |
| 153 | 20230908 | 164200 | 45843263900 | 157100 | 157100 | 157100 | 157100 | 0 |
| 154 | 20230908 | 164100 | 45843263900 | 157100 | 157100 | 157100 | 157100 | 0 |
| 155 | 20230908 | 164000 | 45843263900 | 157100 | 157100 | 157100 | 157100 | 0 |
| 156 | 20230908 | 163900 | 45843263900 | 157100 | 157100 | 157100 | 157100 | 0 |
| 157 | 20230908 | 163800 | 45843263900 | 157100 | 157100 | 157100 | 157100 | 0 |
| 158 | 20230908 | 163700 | 45843263900 | 157100 | 157100 | 157100 | 157100 | 0 |
| 159 | 20230908 | 163600 | 45843263900 | 157100 | 157100 | 157100 | 157100 | 0 |
| 160 | 20230908 | 163500 | 45843263900 | 157100 | 157100 | 157100 | 157100 | 0 |
| 161 | 20230908 | 163400 | 45843263900 | 157100 | 157100 | 157100 | 157100 | 0 |
| 162 | 20230908 | 163300 | 45843263900 | 157100 | 157100 | 157100 | 157100 | 0 |
| 163 | 20230908 | 163200 | 45843263900 | 157100 | 157100 | 157100 | 157100 | 0 |
| 164 | 20230908 | 163100 | 45843263900 | 157100 | 157100 | 157100 | 157100 | 0 |
| 165 | 20230908 | 163000 | 45843263900 | 157100 | 157100 | 157100 | 157100 | 0 |
| 166 | 20230908 | 162900 | 45843263900 | 157100 | 157100 | 157100 | 157100 | 0 |
| 167 | 20230908 | 162800 | 45843263900 | 157100 | 157100 | 157100 | 157100 | 0 |
| 168 | 20230908 | 162700 | 45843263900 | 157100 | 157100 | 157100 | 157100 | 0 |
| 169 | 20230908 | 162600 | 45843263900 | 157100 | 157100 | 157100 | 157100 | 0 |
| 170 | 20230908 | 162500 | 45843263900 | 157100 | 157100 | 157100 | 157100 | 0 |
| 171 | 20230908 | 162400 | 45843263900 | 157100 | 157100 | 157100 | 157100 | 0 |
| 172 | 20230908 | 162300 | 45843263900 | 157100 | 157100 | 157100 | 157100 | 0 |
| 173 | 20230908 | 162200 | 45843263900 | 157100 | 157100 | 157100 | 157100 | 0 |
| 174 | 20230908 | 162100 | 45843263900 | 157100 | 157100 | 157100 | 157100 | 0 |
| 175 | 20230908 | 162000 | 45843263900 | 157100 | 157100 | 157100 | 157100 | 0 |
| 176 | 20230908 | 161900 | 45843263900 | 157100 | 157100 | 157100 | 157100 | 0 |
| 177 | 20230908 | 161800 | 45843263900 | 157100 | 157100 | 157100 | 157100 | 0 |
| 178 | 20230908 | 161700 | 45843263900 | 157100 | 157100 | 157100 | 157100 | 0 |
| 179 | 20230908 | 161600 | 45843263900 | 157100 | 157100 | 157100 | 157100 | 0 |
| 180 | 20230908 | 161500 | 45843263900 | 157100 | 157100 | 157100 | 157100 | 0 |
| 181 | 20230908 | 161400 | 45843263900 | 157100 | 157100 | 157100 | 157100 | 0 |
| 182 | 20230908 | 161300 | 45843263900 | 157100 | 157100 | 157100 | 157100 | 7074 |
| 183 | 20230908 | 161200 | 45843263900 | 157100 | 157100 | 157100 | 157100 | 0 |
| 184 | 20230908 | 161100 | 45843263900 | 157100 | 157100 | 157100 | 157100 | 0 |
| 185 | 20230908 | 161000 | 45843263900 | 157100 | 157100 | 157100 | 157100 | 0 |
| 186 | 20230908 | 160900 | 45843263900 | 157100 | 157100 | 157100 | 157100 | 0 |
| 187 | 20230908 | 160800 | 45843263900 | 157100 | 157100 | 157100 | 157100 | 0 |
| 188 | 20230908 | 160700 | 45843263900 | 157100 | 157100 | 157100 | 157100 | 0 |
| 189 | 20230908 | 160600 | 45843263900 | 157100 | 157100 | 157100 | 157100 | 0 |
| 190 | 20230908 | 160500 | 45843263900 | 157100 | 157100 | 157100 | 157100 | 0 |
| 191 | 20230908 | 160400 | 45843263900 | 157100 | 157100 | 157100 | 157100 | 0 |
| 192 | 20230908 | 160300 | 45843263900 | 157100 | 157100 | 157100 | 157100 | 0 |
| 193 | 20230908 | 160200 | 45843263900 | 157100 | 157100 | 157100 | 157100 | 0 |
| 194 | 20230908 | 160100 | 45843263900 | 157100 | 157100 | 157100 | 157100 | 0 |
| 195 | 20230908 | 160000 | 45843263900 | 157100 | 157100 | 157100 | 157100 | 0 |
| 196 | 20230908 | 155900 | 45843263900 | 157100 | 157100 | 157100 | 157100 | 0 |
| 197 | 20230908 | 155800 | 45843263900 | 157100 | 157100 | 157100 | 157100 | 0 |
| 198 | 20230908 | 155700 | 45843263900 | 157100 | 157100 | 157100 | 157100 | 0 |
| 199 | 20230908 | 155600 | 45843263900 | 157100 | 157100 | 157100 | 157100 | 0 |
| 200 | 20230908 | 155500 | 45843263900 | 157100 | 157100 | 157100 | 157100 | 0 |
| 201 | 20230908 | 155400 | 45843263900 | 157100 | 157100 | 157100 | 157100 | 0 |
| 202 | 20230908 | 155300 | 45843263900 | 157100 | 157100 | 157100 | 157100 | 0 |
| 203 | 20230908 | 155200 | 45843263900 | 157100 | 157100 | 157100 | 157100 | 0 |
| 204 | 20230908 | 155100 | 45843263900 | 157100 | 157100 | 157100 | 157100 | 0 |
| 205 | 20230908 | 155000 | 45843263900 | 157100 | 157100 | 157100 | 157100 | 0 |
| 206 | 20230908 | 154900 | 45843263900 | 157100 | 157100 | 157100 | 157100 | 0 |
| 207 | 20230908 | 154800 | 45843263900 | 157100 | 157100 | 157100 | 157100 | 0 |
| 208 | 20230908 | 154700 | 45843263900 | 157100 | 157100 | 157100 | 157100 | 0 |
| 209 | 20230908 | 154600 | 45843263900 | 157100 | 157100 | 157100 | 157100 | 0 |
| 210 | 20230908 | 154500 | 45843263900 | 157100 | 157100 | 157100 | 157100 | 0 |
| 211 | 20230908 | 154400 | 45843263900 | 157100 | 157100 | 157100 | 157100 | 0 |
| 212 | 20230908 | 154300 | 45843263900 | 157100 | 157100 | 157100 | 157100 | 7074 |
| 213 | 20230908 | 154200 | 45843263900 | 157100 | 157100 | 157100 | 157100 | 0 |
| 214 | 20230908 | 154100 | 45843263900 | 157100 | 157100 | 157100 | 157100 | 0 |
| 215 | 20230908 | 154000 | 45843263900 | 157100 | 157100 | 157100 | 157100 | 0 |
| 216 | 20230908 | 153900 | 45843263900 | 157100 | 157100 | 157100 | 157100 | 0 |
| 217 | 20230908 | 153800 | 45843263900 | 157100 | 157100 | 157100 | 157100 | 0 |
| 218 | 20230908 | 153700 | 45843263900 | 157100 | 157100 | 157100 | 157100 | 0 |
| 219 | 20230908 | 153600 | 45843263900 | 157100 | 157100 | 157100 | 157100 | 0 |
| 220 | 20230908 | 153500 | 45843263900 | 157100 | 157100 | 157100 | 157100 | 0 |
| 221 | 20230908 | 153400 | 45843263900 | 157100 | 157100 | 157100 | 157100 | 0 |
| 222 | 20230908 | 153300 | 45843263900 | 157100 | 157100 | 157100 | 157100 | 0 |
| 223 | 20230908 | 153200 | 45843263900 | 157100 | 157100 | 157100 | 157100 | 0 |
| 224 | 20230908 | 153100 | 45843263900 | 157100 | 157100 | 157100 | 157100 | 0 |
| 225 | 20230908 | 153000 | 45843263900 | 157100 | 157100 | 157100 | 157100 | 7074 |
| 226 | 20230908 | 152900 | 44731938500 | 156700 | 156700 | 156700 | 156700 | 0 |
| 227 | 20230908 | 152800 | 44731938500 | 156700 | 156700 | 156700 | 156700 | 0 |
| 228 | 20230908 | 152700 | 44731938500 | 156700 | 156700 | 156700 | 156700 | 0 |
| 229 | 20230908 | 152600 | 44731938500 | 156700 | 156700 | 156700 | 156700 | 0 |
| 230 | 20230908 | 152500 | 44731938500 | 156700 | 156700 | 156700 | 156700 | 0 |
| 231 | 20230908 | 152400 | 44731938500 | 156700 | 156700 | 156700 | 156700 | 0 |
| 232 | 20230908 | 152300 | 44731938500 | 156700 | 156700 | 156700 | 156700 | 0 |
| 233 | 20230908 | 152200 | 44731938500 | 156700 | 156700 | 156700 | 156700 | 0 |
| 234 | 20230908 | 152100 | 44731938500 | 156700 | 156700 | 156700 | 156700 | 0 |
| 235 | 20230908 | 152000 | 44731938500 | 156700 | 156700 | 156700 | 156700 | 0 |
| 236 | 20230908 | 151900 | 44731938500 | 156700 | 156600 | 156700 | 156500 | 437 |
| 237 | 20230908 | 151800 | 44663514800 | 156700 | 156600 | 156700 | 156500 | 674 |
| 238 | 20230908 | 151700 | 44557964600 | 156600 | 156600 | 156600 | 156400 | 838 |
| 239 | 20230908 | 151600 | 44426788700 | 156600 | 156600 | 156700 | 156500 | 2390 |
| 240 | 20230908 | 151500 | 44052704900 | 156600 | 156600 | 156700 | 156500 | 956 |
| 241 | 20230908 | 151400 | 43902984600 | 156700 | 156600 | 156700 | 156500 | 437 |
| 242 | 20230908 | 151300 | 43834529900 | 156600 | 156600 | 156700 | 156500 | 331 |
| 243 | 20230908 | 151200 | 43782697600 | 156600 | 156400 | 156600 | 156300 | 646 |
| 244 | 20230908 | 151100 | 43681633800 | 156400 | 156500 | 156500 | 156300 | 1498 |
| 245 | 20230908 | 151000 | 43447349500 | 156500 | 156600 | 156600 | 156300 | 1329 |
| 246 | 20230908 | 150900 | 43239434400 | 156600 | 156200 | 156600 | 156100 | 1412 |
| 247 | 20230908 | 150800 | 43018638300 | 156300 | 156000 | 156300 | 155900 | 836 |
| 248 | 20230908 | 150700 | 42888113100 | 156000 | 155900 | 156100 | 155900 | 1561 |
| 249 | 20230908 | 150600 | 42644604100 | 155900 | 155800 | 156000 | 155700 | 1419 |
| 250 | 20230908 | 150500 | 42423471300 | 155800 | 155500 | 155800 | 155400 | 1874 |
| 251 | 20230908 | 150400 | 42131770300 | 155400 | 155100 | 155500 | 155000 | 1372 |
| 252 | 20230908 | 150300 | 41918732500 | 155000 | 155000 | 155200 | 155000 | 722 |
| 253 | 20230908 | 150200 | 41806767600 | 155100 | 155000 | 155200 | 155000 | 901 |
| 254 | 20230908 | 150100 | 41667081600 | 155000 | 154900 | 155000 | 154800 | 405 |
| 255 | 20230908 | 150000 | 41604338700 | 154900 | 154700 | 154900 | 154700 | 248 |
| 256 | 20230908 | 145900 | 41565954700 | 154700 | 154700 | 154700 | 154600 | 496 |
| 257 | 20230908 | 145800 | 41489250400 | 154600 | 154600 | 154700 | 154500 | 698 |
| 258 | 20230908 | 145700 | 41381374700 | 154600 | 154700 | 154900 | 154600 | 861 |
| 259 | 20230908 | 145600 | 41248172400 | 154600 | 154700 | 154800 | 154600 | 885 |
| 260 | 20230908 | 145500 | 41111263700 | 154600 | 154700 | 154900 | 154600 | 753 |
| 261 | 20230908 | 145400 | 40994764300 | 154700 | 154800 | 154800 | 154700 | 306 |
| 262 | 20230908 | 145300 | 40947415400 | 154700 | 154700 | 154800 | 154700 | 464 |
| 263 | 20230908 | 145200 | 40875614100 | 154700 | 154600 | 154900 | 154600 | 452 |
| 264 | 20230908 | 145100 | 40805668500 | 154600 | 154700 | 154800 | 154600 | 346 |
| 265 | 20230908 | 145000 | 40752152200 | 154700 | 154700 | 154800 | 154600 | 431 |
| 266 | 20230908 | 144900 | 40685479900 | 154800 | 154600 | 154800 | 154600 | 639 |
| 267 | 20230908 | 144800 | 40586667400 | 154600 | 154500 | 154700 | 154500 | 344 |
| 268 | 20230908 | 144700 | 40533480100 | 154600 | 154400 | 154600 | 154400 | 584 |
| 269 | 20230908 | 144600 | 40443250800 | 154500 | 154500 | 154700 | 154400 | 619 |
| 270 | 20230908 | 144500 | 40347594500 | 154500 | 154500 | 154800 | 154500 | 504 |
| 271 | 20230908 | 144400 | 40269694300 | 154500 | 154600 | 154700 | 154400 | 2494 |
| 272 | 20230908 | 144300 | 39884472500 | 154600 | 154700 | 154800 | 154400 | 628 |
| 273 | 20230908 | 144200 | 39787407200 | 154700 | 154600 | 154800 | 154600 | 622 |
| 274 | 20230908 | 144100 | 39691207200 | 154600 | 154600 | 154700 | 154600 | 220 |
| 275 | 20230908 | 144000 | 39657192800 | 154600 | 154600 | 154700 | 154500 | 460 |
| 276 | 20230908 | 143900 | 39586069600 | 154600 | 154600 | 154700 | 154500 | 389 |
| 277 | 20230908 | 143800 | 39525942600 | 154600 | 154600 | 154700 | 154500 | 238 |
| 278 | 20230908 | 143700 | 39489150600 | 154500 | 154500 | 154700 | 154500 | 621 |
| 279 | 20230908 | 143600 | 39393151100 | 154500 | 154800 | 154800 | 154400 | 1112 |
| 280 | 20230908 | 143500 | 39221291000 | 154800 | 154700 | 154900 | 154700 | 349 |
| 281 | 20230908 | 143400 | 39167240100 | 154800 | 154900 | 155000 | 154700 | 416 |
| 282 | 20230908 | 143300 | 39102811300 | 154900 | 154800 | 155000 | 154700 | 714 |
| 283 | 20230908 | 143200 | 38992218800 | 154800 | 154600 | 154900 | 154500 | 501 |
| 284 | 20230908 | 143100 | 38914674200 | 154700 | 154600 | 154800 | 154400 | 1080 |
| 285 | 20230908 | 143000 | 38747722300 | 154600 | 154500 | 154700 | 154500 | 304 |
| 286 | 20230908 | 142900 | 38700723800 | 154600 | 154400 | 154900 | 154400 | 522 |
| 287 | 20230908 | 142800 | 38620020900 | 154400 | 154600 | 154700 | 154400 | 1012 |
| 288 | 20230908 | 142700 | 38463716300 | 154600 | 154500 | 154700 | 154400 | 322 |
| 289 | 20230908 | 142600 | 38413960800 | 154500 | 154500 | 154600 | 154500 | 536 |
| 290 | 20230908 | 142500 | 38331135600 | 154500 | 154900 | 154900 | 154500 | 280 |
| 291 | 20230908 | 142400 | 38287836900 | 154800 | 154500 | 154800 | 154500 | 665 |
| 292 | 20230908 | 142300 | 38185050700 | 154500 | 154800 | 154800 | 154400 | 1599 |
| 293 | 20230908 | 142200 | 37937983300 | 154600 | 154900 | 155000 | 154600 | 381 |
| 294 | 20230908 | 142100 | 37879023500 | 154900 | 154600 | 155100 | 154600 | 830 |
| 295 | 20230908 | 142000 | 37750527300 | 154600 | 154600 | 154700 | 154600 | 271 |
| 296 | 20230908 | 141900 | 37708629300 | 154600 | 154700 | 154700 | 154600 | 252 |
| 297 | 20230908 | 141800 | 37669668700 | 154600 | 154600 | 154700 | 154600 | 296 |
| 298 | 20230908 | 141700 | 37623904600 | 154600 | 154600 | 154700 | 154600 | 439 |
| 299 | 20230908 | 141600 | 37556033800 | 154700 | 154700 | 154800 | 154600 | 330 |
| 300 | 20230908 | 141500 | 37504999700 | 154700 | 154600 | 154800 | 154600 | 202 |
| 301 | 20230908 | 141400 | 37473764300 | 154700 | 154600 | 154700 | 154600 | 342 |
| 302 | 20230908 | 141300 | 37420870500 | 154600 | 154700 | 154900 | 154600 | 706 |
| 303 | 20230908 | 141200 | 37311598400 | 154700 | 154900 | 154900 | 154700 | 257 |
| 304 | 20230908 | 141100 | 37271819500 | 154900 | 154500 | 154900 | 154500 | 523 |
| 305 | 20230908 | 141000 | 37190887900 | 154500 | 154700 | 154700 | 154500 | 459 |
| 306 | 20230908 | 140900 | 37119957200 | 154700 | 154700 | 154800 | 154600 | 614 |
| 307 | 20230908 | 140800 | 37025003800 | 154800 | 154800 | 154900 | 154700 | 526 |
| 308 | 20230908 | 140700 | 36943582500 | 154800 | 154700 | 154900 | 154700 | 926 |
| 309 | 20230908 | 140600 | 36800276000 | 154700 | 154500 | 154800 | 154500 | 409 |
| 310 | 20230908 | 140500 | 36737005900 | 154700 | 154600 | 154700 | 154500 | 220 |
| 311 | 20230908 | 140400 | 36702998400 | 154700 | 154400 | 154700 | 154400 | 542 |
| 312 | 20230908 | 140300 | 36619267800 | 154400 | 154500 | 154600 | 154400 | 484 |
| 313 | 20230908 | 140200 | 36544521700 | 154400 | 154400 | 154600 | 154400 | 273 |
| 314 | 20230908 | 140100 | 36502358100 | 154500 | 154500 | 154500 | 154400 | 395 |
| 315 | 20230908 | 140000 | 36441345200 | 154500 | 154400 | 154600 | 154400 | 295 |
| 316 | 20230908 | 135900 | 36395782500 | 154400 | 154500 | 154600 | 154400 | 574 |
| 317 | 20230908 | 135800 | 36307093500 | 154500 | 154600 | 154700 | 154500 | 511 |
| 318 | 20230908 | 135700 | 36228128900 | 154700 | 154600 | 154700 | 154500 | 181 |
| 319 | 20230908 | 135600 | 36200153400 | 154500 | 154500 | 154800 | 154500 | 755 |
| 320 | 20230908 | 135500 | 36083442100 | 154500 | 154500 | 154600 | 154400 | 291 |
| 321 | 20230908 | 135400 | 36038483300 | 154500 | 154500 | 154600 | 154500 | 251 |
| 322 | 20230908 | 135300 | 35999703100 | 154600 | 154500 | 154700 | 154500 | 793 |
| 323 | 20230908 | 135200 | 35877168600 | 154500 | 154700 | 154800 | 154500 | 1100 |
| 324 | 20230908 | 135100 | 35707079600 | 154700 | 154700 | 154800 | 154700 | 257 |
| 325 | 20230908 | 135000 | 35667314500 | 154800 | 154700 | 154900 | 154700 | 337 |
| 326 | 20230908 | 134900 | 35615147900 | 154700 | 154700 | 154800 | 154600 | 509 |
| 327 | 20230908 | 134800 | 35536440000 | 154700 | 154700 | 154800 | 154600 | 389 |
| 328 | 20230908 | 134700 | 35476277100 | 154700 | 154700 | 154800 | 154700 | 344 |
| 329 | 20230908 | 134600 | 35423059200 | 154800 | 154700 | 154900 | 154700 | 432 |
| 330 | 20230908 | 134500 | 35356224900 | 154700 | 154700 | 154900 | 154600 | 438 |
| 331 | 20230908 | 134400 | 35288471300 | 154800 | 154800 | 155000 | 154700 | 185 |
| 332 | 20230908 | 134300 | 35259831100 | 154800 | 154700 | 155000 | 154700 | 592 |
| 333 | 20230908 | 134200 | 35168179900 | 154700 | 154900 | 154900 | 154700 | 276 |
| 334 | 20230908 | 134100 | 35125468600 | 154900 | 155000 | 155200 | 154900 | 408 |
| 335 | 20230908 | 134000 | 35062220700 | 155100 | 154800 | 155100 | 154800 | 570 |
| 336 | 20230908 | 133900 | 34973905900 | 154800 | 155200 | 155200 | 154800 | 728 |
| 337 | 20230908 | 133800 | 34861087700 | 155100 | 155200 | 155300 | 155100 | 418 |
| 338 | 20230908 | 133700 | 34796234100 | 155200 | 155300 | 155400 | 155200 | 606 |
| 339 | 20230908 | 133600 | 34702147500 | 155300 | 155300 | 155400 | 155300 | 356 |
| 340 | 20230908 | 133500 | 34646858900 | 155300 | 155300 | 155500 | 155300 | 254 |
| 341 | 20230908 | 133400 | 34607395000 | 155300 | 155400 | 155500 | 155300 | 294 |
| 342 | 20230908 | 133300 | 34561713900 | 155400 | 155600 | 155600 | 155400 | 624 |
| 343 | 20230908 | 133200 | 34464689100 | 155500 | 155600 | 155600 | 155500 | 560 |
| 344 | 20230908 | 133100 | 34377592500 | 155600 | 155400 | 155600 | 155400 | 151 |
| 345 | 20230908 | 133000 | 34354111500 | 155400 | 155500 | 155500 | 155400 | 602 |
| 346 | 20230908 | 132900 | 34260554600 | 155500 | 155500 | 155500 | 155400 | 91 |
| 347 | 20230908 | 132800 | 34246409600 | 155400 | 155700 | 155800 | 155400 | 306 |
| 348 | 20230908 | 132700 | 34198806000 | 155700 | 155800 | 155800 | 155700 | 163 |
| 349 | 20230908 | 132600 | 34173420500 | 155700 | 155500 | 156000 | 155400 | 1416 |
| 350 | 20230908 | 132500 | 33952868000 | 155500 | 155600 | 155800 | 155500 | 345 |
| 351 | 20230908 | 132400 | 33899169300 | 155600 | 155500 | 155600 | 155500 | 288 |
| 352 | 20230908 | 132300 | 33854367500 | 155500 | 155500 | 155600 | 155400 | 287 |
| 353 | 20230908 | 132200 | 33809757500 | 155500 | 155300 | 155600 | 155300 | 626 |
| 354 | 20230908 | 132100 | 33712469100 | 155300 | 155200 | 155300 | 155100 | 455 |
| 355 | 20230908 | 132000 | 33641877200 | 155200 | 155200 | 155400 | 155100 | 193 |
| 356 | 20230908 | 131900 | 33611927000 | 155100 | 155200 | 155300 | 155100 | 141 |
| 357 | 20230908 | 131800 | 33590046100 | 155200 | 155300 | 155300 | 155100 | 439 |
| 358 | 20230908 | 131700 | 33521904200 | 155300 | 155000 | 155400 | 154800 | 478 |
| 359 | 20230908 | 131600 | 33447760000 | 155000 | 155100 | 155200 | 154900 | 339 |
| 360 | 20230908 | 131500 | 33395205500 | 155100 | 155400 | 155400 | 155100 | 196 |
| 361 | 20230908 | 131400 | 33364786200 | 155200 | 155300 | 155400 | 155200 | 203 |
| 362 | 20230908 | 131300 | 33333266500 | 155300 | 155600 | 155600 | 155300 | 480 |
| 363 | 20230908 | 131200 | 33258660100 | 155600 | 155700 | 155700 | 155600 | 280 |
| 364 | 20230908 | 131100 | 33215089800 | 155700 | 155700 | 155800 | 155600 | 345 |
| 365 | 20230908 | 131000 | 33161358000 | 155700 | 155600 | 155900 | 155600 | 312 |
| 366 | 20230908 | 130900 | 33112778500 | 155600 | 155900 | 155900 | 155600 | 958 |
| 367 | 20230908 | 130800 | 32963623000 | 155900 | 155900 | 156000 | 155800 | 506 |
| 368 | 20230908 | 130700 | 32884750700 | 155800 | 155500 | 155900 | 155500 | 815 |
| 369 | 20230908 | 130600 | 32757820400 | 155400 | 154900 | 155400 | 154900 | 428 |
| 370 | 20230908 | 130500 | 32691424300 | 154900 | 155000 | 155000 | 154900 | 91 |
| 371 | 20230908 | 130400 | 32677327500 | 154900 | 154900 | 155000 | 154800 | 435 |
| 372 | 20230908 | 130300 | 32609946700 | 155000 | 154700 | 155100 | 154700 | 598 |
| 373 | 20230908 | 130200 | 32517327300 | 154600 | 154400 | 154700 | 154400 | 196 |
| 374 | 20230908 | 130100 | 32487039500 | 154400 | 154400 | 154600 | 154300 | 274 |
| 375 | 20230908 | 130000 | 32444718000 | 154300 | 154400 | 154500 | 154300 | 230 |
| 376 | 20230908 | 125900 | 32409211100 | 154500 | 154500 | 154500 | 154400 | 257 |
| 377 | 20230908 | 125800 | 32369524500 | 154400 | 154400 | 154700 | 154400 | 654 |
| 378 | 20230908 | 125700 | 32268501200 | 154400 | 154400 | 154700 | 154300 | 468 |
| 379 | 20230908 | 125600 | 32196202900 | 154500 | 154300 | 154500 | 154200 | 125 |
| 380 | 20230908 | 125500 | 32176909900 | 154300 | 154300 | 154500 | 154200 | 294 |
| 381 | 20230908 | 125400 | 32131544100 | 154200 | 154200 | 154400 | 154200 | 430 |
| 382 | 20230908 | 125300 | 32065204600 | 154200 | 154400 | 154400 | 154200 | 557 |
| 383 | 20230908 | 125200 | 31979295400 | 154400 | 154300 | 154400 | 154200 | 644 |
| 384 | 20230908 | 125100 | 31879965500 | 154300 | 154300 | 154400 | 154300 | 139 |
| 385 | 20230908 | 125000 | 31858515600 | 154300 | 154300 | 154500 | 154300 | 344 |
| 386 | 20230908 | 124900 | 31805397500 | 154200 | 154500 | 154600 | 154200 | 244 |
| 387 | 20230908 | 124800 | 31767709600 | 154500 | 154500 | 154600 | 154200 | 354 |
| 388 | 20230908 | 124700 | 31713031700 | 154500 | 154200 | 154500 | 154100 | 439 |
| 389 | 20230908 | 124600 | 31645329100 | 154200 | 154200 | 154300 | 154100 | 627 |
| 390 | 20230908 | 124500 | 31548678700 | 154200 | 154200 | 154300 | 154100 | 278 |
| 391 | 20230908 | 124400 | 31505817300 | 154200 | 154200 | 154300 | 154100 | 704 |
| 392 | 20230908 | 124300 | 31397232500 | 154300 | 154600 | 154600 | 154200 | 1384 |
| 393 | 20230908 | 124200 | 31183637500 | 154600 | 154500 | 154600 | 154500 | 109 |
| 394 | 20230908 | 124100 | 31166795900 | 154500 | 154500 | 154700 | 154500 | 268 |
| 395 | 20230908 | 124000 | 31125377800 | 154600 | 154500 | 154600 | 154500 | 161 |
| 396 | 20230908 | 123900 | 31100491900 | 154600 | 154600 | 154700 | 154500 | 271 |
| 397 | 20230908 | 123800 | 31058605300 | 154600 | 154500 | 154700 | 154400 | 665 |
| 398 | 20230908 | 123700 | 30955847800 | 154600 | 154700 | 154700 | 154500 | 257 |
| 399 | 20230908 | 123600 | 30916107300 | 154600 | 155000 | 155000 | 154500 | 961 |
| 400 | 20230908 | 123500 | 30767423700 | 155000 | 155000 | 155100 | 155000 | 80 |
| 401 | 20230908 | 123400 | 30755023300 | 155000 | 155000 | 155200 | 154900 | 391 |
| 402 | 20230908 | 123300 | 30694399300 | 155100 | 154700 | 155200 | 154700 | 859 |
| 403 | 20230908 | 123200 | 30561253800 | 154800 | 154400 | 154800 | 154300 | 1296 |
| 404 | 20230908 | 123100 | 30360996100 | 154400 | 154400 | 154500 | 154400 | 604 |
| 405 | 20230908 | 123000 | 30267736300 | 154400 | 154400 | 154500 | 154400 | 126 |
| 406 | 20230908 | 122900 | 30248279200 | 154500 | 154500 | 154600 | 154400 | 221 |
| 407 | 20230908 | 122800 | 30214136100 | 154600 | 154500 | 154600 | 154400 | 1253 |
| 408 | 20230908 | 122700 | 30020502800 | 154500 | 154800 | 154900 | 154500 | 536 |
| 409 | 20230908 | 122600 | 29937624700 | 154800 | 155000 | 155100 | 154700 | 383 |
| 410 | 20230908 | 122500 | 29878313900 | 155100 | 154500 | 155300 | 154500 | 1538 |
| 411 | 20230908 | 122400 | 29640121800 | 154600 | 154700 | 154700 | 154500 | 665 |
| 412 | 20230908 | 122300 | 29537285000 | 154700 | 154700 | 154800 | 154600 | 275 |
| 413 | 20230908 | 122200 | 29494755200 | 154700 | 154600 | 154800 | 154600 | 687 |
| 414 | 20230908 | 122100 | 29388527300 | 154600 | 154600 | 154800 | 154600 | 184 |
| 415 | 20230908 | 122000 | 29360070300 | 154600 | 154700 | 154700 | 154500 | 222 |
| 416 | 20230908 | 121900 | 29325748100 | 154700 | 154600 | 154700 | 154500 | 132 |
| 417 | 20230908 | 121800 | 29305336900 | 154500 | 154700 | 154800 | 154500 | 467 |
| 418 | 20230908 | 121700 | 29233112100 | 154700 | 154700 | 154900 | 154700 | 682 |
| 419 | 20230908 | 121600 | 29127551900 | 154700 | 154700 | 154800 | 154600 | 217 |
| 420 | 20230908 | 121500 | 29093991600 | 154800 | 154800 | 154800 | 154600 | 167 |
| 421 | 20230908 | 121400 | 29068160200 | 154700 | 154600 | 154800 | 154600 | 230 |
| 422 | 20230908 | 121300 | 29032573100 | 154900 | 154700 | 154900 | 154600 | 381 |
| 423 | 20230908 | 121200 | 28973600700 | 154900 | 154500 | 155500 | 154400 | 2558 |
| 424 | 20230908 | 121100 | 28577996000 | 154500 | 154700 | 154800 | 154500 | 664 |
| 425 | 20230908 | 121000 | 28475341900 | 154800 | 154800 | 154800 | 154600 | 621 |
| 426 | 20230908 | 120900 | 28379233800 | 154700 | 154700 | 154800 | 154600 | 209 |
| 427 | 20230908 | 120800 | 28346907700 | 154700 | 154800 | 154800 | 154600 | 350 |
| 428 | 20230908 | 120700 | 28292773400 | 154800 | 154600 | 154800 | 154600 | 261 |
| 429 | 20230908 | 120600 | 28252405300 | 154700 | 154600 | 154700 | 154600 | 263 |
| 430 | 20230908 | 120500 | 28211739900 | 154700 | 154600 | 154700 | 154500 | 97 |
| 431 | 20230908 | 120400 | 28196746600 | 154600 | 154500 | 154800 | 154500 | 300 |
| 432 | 20230908 | 120300 | 28150362000 | 154500 | 154600 | 154700 | 154500 | 1295 |
| 433 | 20230908 | 120200 | 27950164000 | 154600 | 154700 | 154800 | 154600 | 364 |
| 434 | 20230908 | 120100 | 27893879100 | 154700 | 154900 | 155000 | 154700 | 215 |
| 435 | 20230908 | 120000 | 27860578700 | 154900 | 154700 | 154900 | 154600 | 916 |
| 436 | 20230908 | 115900 | 27718765700 | 154600 | 154600 | 154700 | 154600 | 193 |
| 437 | 20230908 | 115800 | 27688917800 | 154600 | 154700 | 154800 | 154600 | 204 |
| 438 | 20230908 | 115700 | 27657361800 | 154700 | 154700 | 155000 | 154700 | 1052 |
| 439 | 20230908 | 115600 | 27494486600 | 154600 | 154700 | 154800 | 154600 | 239 |
| 440 | 20230908 | 115500 | 27457526400 | 154600 | 154600 | 154700 | 154600 | 384 |
| 441 | 20230908 | 115400 | 27398153500 | 154700 | 154700 | 154800 | 154600 | 388 |
| 442 | 20230908 | 115300 | 27338130500 | 154800 | 154700 | 155300 | 154700 | 312 |
| 443 | 20230908 | 115200 | 27289800600 | 154600 | 154700 | 154800 | 154600 | 276 |
| 444 | 20230908 | 115100 | 27247113000 | 154800 | 154900 | 154900 | 154700 | 169 |
| 445 | 20230908 | 115000 | 27220948300 | 154800 | 155100 | 155200 | 154800 | 394 |
| 446 | 20230908 | 114900 | 27159900700 | 155100 | 154600 | 155100 | 154500 | 557 |
| 447 | 20230908 | 114800 | 27073757100 | 154600 | 155000 | 155100 | 154600 | 700 |
| 448 | 20230908 | 114700 | 26965483500 | 154900 | 154900 | 155200 | 154700 | 662 |
| 449 | 20230908 | 114600 | 26862901200 | 155000 | 155300 | 155300 | 154900 | 396 |
| 450 | 20230908 | 114500 | 26801496400 | 155200 | 155100 | 155600 | 154900 | 523 |
| 451 | 20230908 | 114400 | 26720290500 | 155100 | 154700 | 155100 | 154700 | 614 |
| 452 | 20230908 | 114300 | 26625242600 | 154700 | 154800 | 155000 | 154700 | 463 |
| 453 | 20230908 | 114200 | 26553577000 | 154800 | 155000 | 155000 | 154800 | 170 |
| 454 | 20230908 | 114100 | 26527251100 | 155000 | 154800 | 155300 | 154600 | 496 |
| 455 | 20230908 | 114000 | 26450469500 | 154900 | 154900 | 155000 | 154800 | 200 |
| 456 | 20230908 | 113900 | 26419487700 | 155000 | 155000 | 155000 | 154900 | 322 |
| 457 | 20230908 | 113800 | 26369597500 | 155000 | 155100 | 155100 | 155000 | 477 |
| 458 | 20230908 | 113700 | 26295659300 | 155100 | 155100 | 155200 | 155000 | 270 |
| 459 | 20230908 | 113600 | 26253797800 | 155200 | 155000 | 155200 | 155000 | 185 |
| 460 | 20230908 | 113500 | 26225111600 | 155000 | 155200 | 155200 | 155000 | 368 |
| 461 | 20230908 | 113400 | 26168047300 | 155200 | 155200 | 155300 | 155100 | 360 |
| 462 | 20230908 | 113300 | 26112200100 | 155200 | 155300 | 155400 | 155200 | 109 |
| 463 | 20230908 | 113200 | 26095278300 | 155300 | 155200 | 155500 | 155000 | 298 |
| 464 | 20230908 | 113100 | 26049022000 | 155200 | 155600 | 155600 | 155200 | 296 |
| 465 | 20230908 | 113000 | 26003025600 | 155600 | 155300 | 155600 | 155300 | 245 |
| 466 | 20230908 | 112900 | 25964929500 | 155400 | 155000 | 155400 | 155000 | 285 |
| 467 | 20230908 | 112800 | 25920718500 | 155100 | 155000 | 155200 | 155000 | 174 |
| 468 | 20230908 | 112700 | 25893732100 | 155100 | 155200 | 155300 | 155000 | 427 |
| 469 | 20230908 | 112600 | 25827509900 | 155200 | 155500 | 155500 | 155200 | 203 |
| 470 | 20230908 | 112500 | 25795973800 | 155500 | 155700 | 155800 | 155500 | 651 |
| 471 | 20230908 | 112400 | 25694684900 | 155800 | 155400 | 155800 | 155400 | 330 |
| 472 | 20230908 | 112300 | 25643338800 | 155500 | 155100 | 155700 | 154900 | 749 |
| 473 | 20230908 | 112200 | 25527001500 | 155100 | 154900 | 155100 | 154900 | 272 |
| 474 | 20230908 | 112100 | 25484852700 | 155000 | 154700 | 155200 | 154700 | 328 |
| 475 | 20230908 | 112000 | 25434024500 | 154800 | 154900 | 155000 | 154700 | 337 |
| 476 | 20230908 | 111900 | 25381859100 | 154900 | 154800 | 154900 | 154700 | 334 |
| 477 | 20230908 | 111800 | 25330147000 | 154800 | 154900 | 154900 | 154700 | 316 |
| 478 | 20230908 | 111700 | 25281226300 | 155000 | 154900 | 155100 | 154800 | 195 |
| 479 | 20230908 | 111600 | 25251016100 | 155000 | 155000 | 155300 | 154900 | 268 |
| 480 | 20230908 | 111500 | 25209484100 | 155000 | 154800 | 155100 | 154800 | 316 |
| 481 | 20230908 | 111400 | 25160513800 | 154800 | 154900 | 155200 | 154800 | 459 |
| 482 | 20230908 | 111300 | 25089394900 | 155000 | 155300 | 155400 | 154800 | 938 |
| 483 | 20230908 | 111200 | 24944118600 | 155300 | 155200 | 155500 | 155100 | 276 |
| 484 | 20230908 | 111100 | 24901276400 | 155300 | 155000 | 155500 | 154900 | 324 |
| 485 | 20230908 | 111000 | 24850999300 | 154900 | 154700 | 155100 | 154600 | 1015 |
| 486 | 20230908 | 110900 | 24693922800 | 154700 | 155200 | 155300 | 154700 | 1759 |
| 487 | 20230908 | 110800 | 24421239700 | 155300 | 155400 | 155400 | 155200 | 277 |
| 488 | 20230908 | 110700 | 24378204800 | 155500 | 155600 | 155600 | 155300 | 375 |
| 489 | 20230908 | 110600 | 24319910500 | 155600 | 155500 | 155800 | 155400 | 1098 |
| 490 | 20230908 | 110500 | 24149115400 | 155500 | 155800 | 155800 | 155500 | 822 |
| 491 | 20230908 | 110400 | 24021159700 | 155700 | 155700 | 156000 | 155700 | 394 |
| 492 | 20230908 | 110300 | 23959787800 | 155700 | 155700 | 155800 | 155700 | 366 |
| 493 | 20230908 | 110200 | 23902795500 | 155700 | 156100 | 156100 | 155600 | 381 |
| 494 | 20230908 | 110100 | 23843424200 | 156100 | 156100 | 156200 | 156000 | 201 |
| 495 | 20230908 | 110000 | 23812048500 | 156200 | 156100 | 156400 | 156100 | 1094 |
| 496 | 20230908 | 105900 | 23641081200 | 156100 | 155900 | 156200 | 155900 | 577 |
| 497 | 20230908 | 105800 | 23551050300 | 155900 | 155700 | 156000 | 155600 | 750 |
| 498 | 20230908 | 105700 | 23434196200 | 155600 | 155800 | 155800 | 155600 | 323 |
| 499 | 20230908 | 105600 | 23383896400 | 155800 | 155900 | 156100 | 155700 | 1205 |
| 500 | 20230908 | 105500 | 23196026600 | 155800 | 155700 | 155900 | 155700 | 285 |
| 501 | 20230908 | 105400 | 23151628600 | 155700 | 155800 | 155900 | 155600 | 680 |
| 502 | 20230908 | 105300 | 23045732200 | 155900 | 155900 | 156000 | 155700 | 481 |
| 503 | 20230908 | 105200 | 22970754000 | 155900 | 155600 | 156000 | 155300 | 748 |
| 504 | 20230908 | 105100 | 22854295000 | 155700 | 155500 | 156200 | 155400 | 1158 |
| 505 | 20230908 | 105000 | 22674106800 | 155500 | 156000 | 156000 | 155500 | 1173 |
| 506 | 20230908 | 104900 | 22491320000 | 156000 | 156100 | 156200 | 156000 | 1045 |
| 507 | 20230908 | 104800 | 22328204900 | 156000 | 156000 | 156100 | 156000 | 555 |
| 508 | 20230908 | 104700 | 22241603900 | 156000 | 155700 | 156000 | 155700 | 830 |
| 509 | 20230908 | 104600 | 22112244000 | 155600 | 155600 | 155700 | 155600 | 415 |
| 510 | 20230908 | 104500 | 22047638800 | 155600 | 155500 | 155800 | 155500 | 379 |
| 511 | 20230908 | 104400 | 21988666800 | 155500 | 155300 | 155700 | 155300 | 1145 |
| 512 | 20230908 | 104300 | 21810692800 | 155300 | 155300 | 155400 | 155200 | 516 |
| 513 | 20230908 | 104200 | 21730558500 | 155400 | 155400 | 155400 | 155300 | 482 |
| 514 | 20230908 | 104100 | 21655695300 | 155400 | 155400 | 155400 | 155200 | 258 |
| 515 | 20230908 | 104000 | 21615623100 | 155300 | 155200 | 155300 | 155100 | 683 |
| 516 | 20230908 | 103900 | 21509641800 | 155300 | 155100 | 155300 | 154800 | 549 |
| 517 | 20230908 | 103800 | 21424530900 | 155000 | 155200 | 155400 | 154900 | 2082 |
| 518 | 20230908 | 103700 | 21101904900 | 155300 | 155400 | 155500 | 155300 | 507 |
| 519 | 20230908 | 103600 | 21023127800 | 155500 | 155600 | 155700 | 155400 | 411 |
| 520 | 20230908 | 103500 | 20959201100 | 155600 | 155400 | 155800 | 155400 | 225 |
| 521 | 20230908 | 103400 | 20924191100 | 155400 | 155100 | 155400 | 155100 | 338 |
| 522 | 20230908 | 103300 | 20871713200 | 155100 | 154700 | 155200 | 154500 | 545 |
| 523 | 20230908 | 103200 | 20787396000 | 154600 | 154500 | 154900 | 154500 | 1514 |
| 524 | 20230908 | 103100 | 20553204500 | 154600 | 154600 | 154700 | 154400 | 875 |
| 525 | 20230908 | 103000 | 20417965000 | 154500 | 154500 | 154600 | 154400 | 1040 |
| 526 | 20230908 | 102900 | 20257328400 | 154500 | 154500 | 154700 | 154400 | 1574 |
| 527 | 20230908 | 102800 | 20014104900 | 154500 | 154700 | 154800 | 154500 | 582 |
| 528 | 20230908 | 102700 | 19924135000 | 154700 | 154700 | 154800 | 154600 | 1174 |
| 529 | 20230908 | 102600 | 19742573600 | 154700 | 154600 | 154800 | 154500 | 1903 |
| 530 | 20230908 | 102500 | 19448417400 | 154600 | 154700 | 154900 | 154600 | 1141 |
| 531 | 20230908 | 102400 | 19271911400 | 154700 | 155300 | 155400 | 154700 | 4627 |
| 532 | 20230908 | 102300 | 18554446200 | 155300 | 155700 | 155700 | 155300 | 615 |
| 533 | 20230908 | 102200 | 18458848000 | 155600 | 155700 | 155800 | 155500 | 362 |
| 534 | 20230908 | 102100 | 18402502400 | 155700 | 155600 | 156000 | 155500 | 526 |
| 535 | 20230908 | 102000 | 18320607500 | 155600 | 155800 | 155900 | 155500 | 637 |
| 536 | 20230908 | 101900 | 18221413700 | 155800 | 155600 | 155900 | 155600 | 816 |
| 537 | 20230908 | 101800 | 18094285500 | 155600 | 155200 | 155700 | 155200 | 2072 |
| 538 | 20230908 | 101700 | 17772140200 | 155300 | 155300 | 155400 | 155200 | 645 |
| 539 | 20230908 | 101600 | 17672004900 | 155300 | 155200 | 155400 | 155200 | 308 |
| 540 | 20230908 | 101500 | 17624173100 | 155200 | 155100 | 155300 | 155100 | 553 |
| 541 | 20230908 | 101400 | 17538357700 | 155100 | 155200 | 155200 | 155000 | 1260 |
| 542 | 20230908 | 101300 | 17342917600 | 155200 | 155200 | 155300 | 155200 | 485 |
| 543 | 20230908 | 101200 | 17267632700 | 155300 | 155200 | 155300 | 155100 | 453 |
| 544 | 20230908 | 101100 | 17197333500 | 155100 | 155200 | 155200 | 155100 | 588 |
| 545 | 20230908 | 101000 | 17106125200 | 155200 | 155300 | 155400 | 155100 | 611 |
| 546 | 20230908 | 100900 | 17011299400 | 155200 | 155300 | 155300 | 155100 | 1478 |
| 547 | 20230908 | 100800 | 16781861100 | 155300 | 155200 | 155400 | 155200 | 624 |
| 548 | 20230908 | 100700 | 16684973500 | 155200 | 155300 | 155400 | 155200 | 1212 |
| 549 | 20230908 | 100600 | 16496758700 | 155300 | 155300 | 155400 | 155200 | 982 |
| 550 | 20230908 | 100500 | 16344285800 | 155300 | 156000 | 156100 | 155300 | 3350 |
| 551 | 20230908 | 100400 | 15823217000 | 156000 | 155600 | 156100 | 155400 | 3271 |
| 552 | 20230908 | 100300 | 15314035600 | 155500 | 156000 | 156200 | 155500 | 2875 |
| 553 | 20230908 | 100200 | 14866531900 | 156100 | 155800 | 156300 | 155700 | 1973 |
| 554 | 20230908 | 100100 | 14558840000 | 155700 | 155700 | 156000 | 155600 | 1017 |
| 555 | 20230908 | 100000 | 14400464100 | 155700 | 156000 | 156100 | 155700 | 1476 |
| 556 | 20230908 | 095900 | 14170341600 | 156000 | 156100 | 156200 | 156000 | 645 |
| 557 | 20230908 | 095800 | 14069661500 | 156100 | 156100 | 156100 | 156000 | 2067 |
| 558 | 20230908 | 095700 | 13747179500 | 156100 | 156300 | 156400 | 156100 | 2041 |
| 559 | 20230908 | 095600 | 13428248400 | 156400 | 156600 | 156700 | 156300 | 3650 |
| 560 | 20230908 | 095500 | 12857571200 | 156700 | 156800 | 156900 | 156600 | 764 |
| 561 | 20230908 | 095400 | 12737814500 | 156800 | 156900 | 157400 | 156800 | 666 |
| 562 | 20230908 | 095300 | 12633243200 | 156900 | 156700 | 157100 | 156700 | 916 |
| 563 | 20230908 | 095200 | 12489533000 | 156700 | 156800 | 157200 | 156700 | 844 |
| 564 | 20230908 | 095100 | 12357101300 | 156800 | 156600 | 157000 | 156400 | 2377 |
| 565 | 20230908 | 095000 | 11984780100 | 156600 | 156600 | 156900 | 156500 | 1746 |
| 566 | 20230908 | 094900 | 11711087600 | 156600 | 156700 | 156900 | 156300 | 3664 |
| 567 | 20230908 | 094800 | 11137596500 | 156800 | 156800 | 156900 | 156700 | 1446 |
| 568 | 20230908 | 094700 | 10910878100 | 156700 | 157400 | 157500 | 156700 | 3849 |
| 569 | 20230908 | 094600 | 10306215200 | 157400 | 157400 | 157800 | 157300 | 1639 |
| 570 | 20230908 | 094500 | 10048281700 | 157400 | 157800 | 158100 | 157200 | 1153 |
| 571 | 20230908 | 094400 | 9866471700 | 157800 | 157500 | 157900 | 157000 | 3160 |
| 572 | 20230908 | 094300 | 9369575300 | 157500 | 157900 | 158000 | 157500 | 2449 |
| 573 | 20230908 | 094200 | 8983565600 | 157900 | 158200 | 158300 | 157900 | 520 |
| 574 | 20230908 | 094100 | 8901367900 | 158100 | 158100 | 158200 | 157900 | 562 |
| 575 | 20230908 | 094000 | 8812549700 | 158100 | 158100 | 158300 | 158000 | 736 |
| 576 | 20230908 | 093900 | 8696224000 | 158100 | 158200 | 158300 | 158000 | 749 |
| 577 | 20230908 | 093800 | 8577788300 | 158200 | 158600 | 158600 | 158200 | 459 |
| 578 | 20230908 | 093700 | 8505142800 | 158700 | 158300 | 159100 | 158200 | 637 |
| 579 | 20230908 | 093600 | 8404144200 | 158200 | 158500 | 159100 | 158200 | 647 |
| 580 | 20230908 | 093500 | 8301517300 | 158400 | 159100 | 159100 | 158300 | 608 |
| 581 | 20230908 | 093400 | 8205076300 | 159100 | 159100 | 159300 | 158900 | 437 |
| 582 | 20230908 | 093300 | 8135540900 | 159100 | 159100 | 159300 | 158800 | 1655 |
| 583 | 20230908 | 093200 | 7872268900 | 159100 | 158000 | 159200 | 158000 | 1425 |
| 584 | 20230908 | 093100 | 7646357000 | 158000 | 157900 | 158100 | 157800 | 705 |
| 585 | 20230908 | 093000 | 7535002900 | 158000 | 157900 | 158100 | 157900 | 641 |
| 586 | 20230908 | 092900 | 7433756500 | 158000 | 157900 | 158000 | 157700 | 813 |
| 587 | 20230908 | 092800 | 7305461400 | 157800 | 158000 | 158300 | 157700 | 1036 |
| 588 | 20230908 | 092700 | 7141843300 | 158100 | 157700 | 158500 | 157500 | 2112 |
| 589 | 20230908 | 092600 | 6808521200 | 157800 | 158300 | 158300 | 157600 | 2417 |
| 590 | 20230908 | 092500 | 6426825300 | 158300 | 158500 | 158600 | 157900 | 3167 |
| 591 | 20230908 | 092400 | 5925762500 | 158500 | 158900 | 158900 | 158200 | 6636 |
| 592 | 20230908 | 092300 | 4873642100 | 158900 | 159300 | 159500 | 158900 | 2391 |
| 593 | 20230908 | 092200 | 4493289000 | 159300 | 159700 | 159700 | 159100 | 2079 |
| 594 | 20230908 | 092100 | 4161951200 | 159700 | 160400 | 160500 | 159500 | 4513 |
| 595 | 20230908 | 092000 | 3439853000 | 160400 | 160700 | 160900 | 160400 | 1003 |
| 596 | 20230908 | 091900 | 3278763100 | 160800 | 160900 | 161000 | 160800 | 270 |
| 597 | 20230908 | 091800 | 3235329100 | 161000 | 160500 | 161000 | 160500 | 1620 |
| 598 | 20230908 | 091700 | 2975077800 | 160500 | 160500 | 160600 | 160500 | 536 |
| 599 | 20230908 | 091600 | 2889036000 | 160600 | 160400 | 160600 | 160300 | 424 |
| 600 | 20230908 | 091500 | 2820995000 | 160300 | 160400 | 160400 | 160200 | 779 |
| 601 | 20230908 | 091400 | 2696101800 | 160400 | 160800 | 160800 | 160400 | 865 |
| 602 | 20230908 | 091300 | 2557266600 | 160700 | 160400 | 160800 | 160300 | 1622 |
| 603 | 20230908 | 091200 | 2296950000 | 160500 | 160700 | 160700 | 160200 | 1751 |
| 604 | 20230908 | 091100 | 2016152000 | 160500 | 160800 | 161000 | 160500 | 1163 |
| 605 | 20230908 | 091000 | 1829196800 | 160900 | 161700 | 161800 | 160800 | 642 |
| 606 | 20230908 | 090900 | 1725738300 | 161800 | 162100 | 162100 | 161600 | 343 |
| 607 | 20230908 | 090800 | 1670223700 | 162000 | 161800 | 162200 | 161300 | 781 |
| 608 | 20230908 | 090700 | 1543874700 | 161900 | 162900 | 163000 | 161800 | 424 |
| 609 | 20230908 | 090600 | 1475033800 | 163000 | 162300 | 163100 | 162300 | 511 |
| 610 | 20230908 | 090500 | 1391873100 | 162300 | 162300 | 162300 | 161500 | 269 |
| 611 | 20230908 | 090400 | 1348330200 | 162200 | 161300 | 162200 | 161300 | 558 |
| 612 | 20230908 | 090300 | 1258095500 | 161300 | 160600 | 161600 | 160600 | 742 |
| 613 | 20230908 | 090200 | 1138539100 | 160600 | 161600 | 161600 | 160300 | 2036 |
| 614 | 20230908 | 090100 | 811032800 | 161600 | 162000 | 162000 | 161100 | 3462 |
| 615 | 20230908 | 090000 | 251446800 | 162000 | 162300 | 162300 | 161600 | 1540 |