34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230904 | 184200 | 57117625900 | 187300 | 187300 | 187300 | 187300 | 22166 |
| 3 | 20230904 | 184100 | 57117625900 | 187300 | 187300 | 187300 | 187300 | 0 |
| 4 | 20230904 | 184000 | 57117625900 | 187300 | 187300 | 187300 | 187300 | 0 |
| 5 | 20230904 | 183900 | 57117625900 | 187300 | 187300 | 187300 | 187300 | 0 |
| 6 | 20230904 | 183800 | 57117625900 | 187300 | 187300 | 187300 | 187300 | 0 |
| 7 | 20230904 | 183700 | 57117625900 | 187300 | 187300 | 187300 | 187300 | 0 |
| 8 | 20230904 | 183600 | 57117625900 | 187300 | 187300 | 187300 | 187300 | 0 |
| 9 | 20230904 | 183500 | 57117625900 | 187300 | 187300 | 187300 | 187300 | 0 |
| 10 | 20230904 | 183400 | 57117625900 | 187300 | 187300 | 187300 | 187300 | 0 |
| 11 | 20230904 | 183300 | 57117625900 | 187300 | 187300 | 187300 | 187300 | 0 |
| 12 | 20230904 | 183200 | 57117625900 | 187300 | 187300 | 187300 | 187300 | 0 |
| 13 | 20230904 | 183100 | 57117625900 | 187300 | 187300 | 187300 | 187300 | 0 |
| 14 | 20230904 | 183000 | 57117625900 | 187300 | 187300 | 187300 | 187300 | 0 |
| 15 | 20230904 | 182900 | 57117625900 | 187300 | 187300 | 187300 | 187300 | 0 |
| 16 | 20230904 | 182800 | 57117625900 | 187300 | 187300 | 187300 | 187300 | 0 |
| 17 | 20230904 | 182700 | 57117625900 | 187300 | 187300 | 187300 | 187300 | 0 |
| 18 | 20230904 | 182600 | 57117625900 | 187300 | 187300 | 187300 | 187300 | 0 |
| 19 | 20230904 | 182500 | 57117625900 | 187300 | 187300 | 187300 | 187300 | 0 |
| 20 | 20230904 | 182400 | 57117625900 | 187300 | 187300 | 187300 | 187300 | 0 |
| 21 | 20230904 | 182300 | 57117625900 | 187300 | 187300 | 187300 | 187300 | 0 |
| 22 | 20230904 | 182200 | 57117625900 | 187300 | 187300 | 187300 | 187300 | 0 |
| 23 | 20230904 | 182100 | 57117625900 | 187300 | 187300 | 187300 | 187300 | 0 |
| 24 | 20230904 | 182000 | 57117625900 | 187300 | 187300 | 187300 | 187300 | 0 |
| 25 | 20230904 | 181900 | 57117625900 | 187300 | 187300 | 187300 | 187300 | 0 |
| 26 | 20230904 | 181800 | 57117625900 | 187300 | 187300 | 187300 | 187300 | 0 |
| 27 | 20230904 | 181700 | 57117625900 | 187300 | 187300 | 187300 | 187300 | 0 |
| 28 | 20230904 | 181600 | 57117625900 | 187300 | 187300 | 187300 | 187300 | 0 |
| 29 | 20230904 | 181500 | 57117625900 | 187300 | 187300 | 187300 | 187300 | 0 |
| 30 | 20230904 | 181400 | 57117625900 | 187300 | 187300 | 187300 | 187300 | 0 |
| 31 | 20230904 | 181300 | 57117625900 | 187300 | 187300 | 187300 | 187300 | 0 |
| 32 | 20230904 | 181200 | 57117625900 | 187300 | 187300 | 187300 | 187300 | 22166 |
| 33 | 20230904 | 181100 | 57117625900 | 187300 | 187300 | 187300 | 187300 | 0 |
| 34 | 20230904 | 181000 | 57117625900 | 187300 | 187300 | 187300 | 187300 | 0 |
| 35 | 20230904 | 180900 | 57117625900 | 187300 | 187300 | 187300 | 187300 | 0 |
| 36 | 20230904 | 180800 | 57117625900 | 187300 | 187300 | 187300 | 187300 | 0 |
| 37 | 20230904 | 180700 | 57117625900 | 187300 | 187300 | 187300 | 187300 | 0 |
| 38 | 20230904 | 180600 | 57117625900 | 187300 | 187300 | 187300 | 187300 | 0 |
| 39 | 20230904 | 180500 | 57117625900 | 187300 | 187300 | 187300 | 187300 | 0 |
| 40 | 20230904 | 180400 | 57117625900 | 187300 | 187300 | 187300 | 187300 | 0 |
| 41 | 20230904 | 180300 | 57117625900 | 187300 | 187300 | 187300 | 187300 | 0 |
| 42 | 20230904 | 180200 | 57117625900 | 187300 | 187300 | 187300 | 187300 | 0 |
| 43 | 20230904 | 180100 | 57117625900 | 187300 | 187300 | 187300 | 187300 | 0 |
| 44 | 20230904 | 180000 | 57117625900 | 187300 | 187300 | 187300 | 187300 | 0 |
| 45 | 20230904 | 175900 | 57117625900 | 187300 | 187300 | 187300 | 187300 | 0 |
| 46 | 20230904 | 175800 | 57117625900 | 187300 | 187300 | 187300 | 187300 | 0 |
| 47 | 20230904 | 175700 | 57117625900 | 187300 | 187300 | 187300 | 187300 | 0 |
| 48 | 20230904 | 175600 | 57117625900 | 187300 | 187300 | 187300 | 187300 | 0 |
| 49 | 20230904 | 175500 | 57117625900 | 187300 | 187300 | 187300 | 187300 | 0 |
| 50 | 20230904 | 175400 | 57117625900 | 187300 | 187300 | 187300 | 187300 | 0 |
| 51 | 20230904 | 175300 | 57117625900 | 187300 | 187300 | 187300 | 187300 | 0 |
| 52 | 20230904 | 175200 | 57117625900 | 187300 | 187300 | 187300 | 187300 | 0 |
| 53 | 20230904 | 175100 | 57117625900 | 187300 | 187300 | 187300 | 187300 | 0 |
| 54 | 20230904 | 175000 | 57117625900 | 187300 | 187300 | 187300 | 187300 | 0 |
| 55 | 20230904 | 174900 | 57117625900 | 187300 | 187300 | 187300 | 187300 | 0 |
| 56 | 20230904 | 174800 | 57117625900 | 187300 | 187300 | 187300 | 187300 | 0 |
| 57 | 20230904 | 174700 | 57117625900 | 187300 | 187300 | 187300 | 187300 | 0 |
| 58 | 20230904 | 174600 | 57117625900 | 187300 | 187300 | 187300 | 187300 | 0 |
| 59 | 20230904 | 174500 | 57117625900 | 187300 | 187300 | 187300 | 187300 | 0 |
| 60 | 20230904 | 174400 | 57117625900 | 187300 | 187300 | 187300 | 187300 | 0 |
| 61 | 20230904 | 174300 | 57117625900 | 187300 | 187300 | 187300 | 187300 | 0 |
| 62 | 20230904 | 174200 | 57117625900 | 187300 | 187300 | 187300 | 187300 | 22166 |
| 63 | 20230904 | 174100 | 57117625900 | 187300 | 187300 | 187300 | 187300 | 0 |
| 64 | 20230904 | 174000 | 57117625900 | 187300 | 187300 | 187300 | 187300 | 0 |
| 65 | 20230904 | 173900 | 57117625900 | 187300 | 187300 | 187300 | 187300 | 0 |
| 66 | 20230904 | 173800 | 57117625900 | 187300 | 187300 | 187300 | 187300 | 0 |
| 67 | 20230904 | 173700 | 57117625900 | 187300 | 187300 | 187300 | 187300 | 0 |
| 68 | 20230904 | 173600 | 57117625900 | 187300 | 187300 | 187300 | 187300 | 0 |
| 69 | 20230904 | 173500 | 57117625900 | 187300 | 187300 | 187300 | 187300 | 0 |
| 70 | 20230904 | 173400 | 57117625900 | 187300 | 187300 | 187300 | 187300 | 0 |
| 71 | 20230904 | 173300 | 57117625900 | 187300 | 187300 | 187300 | 187300 | 0 |
| 72 | 20230904 | 173200 | 57117625900 | 187300 | 187300 | 187300 | 187300 | 0 |
| 73 | 20230904 | 173100 | 57117625900 | 187300 | 187300 | 187300 | 187300 | 0 |
| 74 | 20230904 | 173000 | 57117625900 | 187300 | 187300 | 187300 | 187300 | 0 |
| 75 | 20230904 | 172900 | 57117625900 | 187300 | 187300 | 187300 | 187300 | 0 |
| 76 | 20230904 | 172800 | 57117625900 | 187300 | 187300 | 187300 | 187300 | 0 |
| 77 | 20230904 | 172700 | 57117625900 | 187300 | 187300 | 187300 | 187300 | 0 |
| 78 | 20230904 | 172600 | 57117625900 | 187300 | 187300 | 187300 | 187300 | 0 |
| 79 | 20230904 | 172500 | 57117625900 | 187300 | 187300 | 187300 | 187300 | 0 |
| 80 | 20230904 | 172400 | 57117625900 | 187300 | 187300 | 187300 | 187300 | 0 |
| 81 | 20230904 | 172300 | 57117625900 | 187300 | 187300 | 187300 | 187300 | 0 |
| 82 | 20230904 | 172200 | 57117625900 | 187300 | 187300 | 187300 | 187300 | 0 |
| 83 | 20230904 | 172100 | 57117625900 | 187300 | 187300 | 187300 | 187300 | 0 |
| 84 | 20230904 | 172000 | 57117625900 | 187300 | 187300 | 187300 | 187300 | 0 |
| 85 | 20230904 | 171900 | 57117625900 | 187300 | 187300 | 187300 | 187300 | 0 |
| 86 | 20230904 | 171800 | 57117625900 | 187300 | 187300 | 187300 | 187300 | 0 |
| 87 | 20230904 | 171700 | 57117625900 | 187300 | 187300 | 187300 | 187300 | 0 |
| 88 | 20230904 | 171600 | 57117625900 | 187300 | 187300 | 187300 | 187300 | 0 |
| 89 | 20230904 | 171500 | 57117625900 | 187300 | 187300 | 187300 | 187300 | 0 |
| 90 | 20230904 | 171400 | 57117625900 | 187300 | 187300 | 187300 | 187300 | 0 |
| 91 | 20230904 | 171300 | 57117625900 | 187300 | 187300 | 187300 | 187300 | 0 |
| 92 | 20230904 | 171200 | 57117625900 | 187300 | 187300 | 187300 | 187300 | 22166 |
| 93 | 20230904 | 171100 | 57117625900 | 187300 | 187300 | 187300 | 187300 | 0 |
| 94 | 20230904 | 171000 | 57117625900 | 187300 | 187300 | 187300 | 187300 | 0 |
| 95 | 20230904 | 170900 | 57117625900 | 187300 | 187300 | 187300 | 187300 | 0 |
| 96 | 20230904 | 170800 | 57117625900 | 187300 | 187300 | 187300 | 187300 | 0 |
| 97 | 20230904 | 170700 | 57117625900 | 187300 | 187300 | 187300 | 187300 | 0 |
| 98 | 20230904 | 170600 | 57117625900 | 187300 | 187300 | 187300 | 187300 | 0 |
| 99 | 20230904 | 170500 | 57117625900 | 187300 | 187300 | 187300 | 187300 | 0 |
| 100 | 20230904 | 170400 | 57117625900 | 187300 | 187300 | 187300 | 187300 | 0 |
| 101 | 20230904 | 170300 | 57117625900 | 187300 | 187300 | 187300 | 187300 | 0 |
| 102 | 20230904 | 170200 | 57117625900 | 187300 | 187300 | 187300 | 187300 | 0 |
| 103 | 20230904 | 170100 | 57117625900 | 187300 | 187300 | 187300 | 187300 | 0 |
| 104 | 20230904 | 170000 | 57117625900 | 187300 | 187300 | 187300 | 187300 | 0 |
| 105 | 20230904 | 165900 | 57117625900 | 187300 | 187300 | 187300 | 187300 | 0 |
| 106 | 20230904 | 165800 | 57117625900 | 187300 | 187300 | 187300 | 187300 | 0 |
| 107 | 20230904 | 165700 | 57117625900 | 187300 | 187300 | 187300 | 187300 | 0 |
| 108 | 20230904 | 165600 | 57117625900 | 187300 | 187300 | 187300 | 187300 | 0 |
| 109 | 20230904 | 165500 | 57117625900 | 187300 | 187300 | 187300 | 187300 | 0 |
| 110 | 20230904 | 165400 | 57117625900 | 187300 | 187300 | 187300 | 187300 | 0 |
| 111 | 20230904 | 165300 | 57117625900 | 187300 | 187300 | 187300 | 187300 | 0 |
| 112 | 20230904 | 165200 | 57117625900 | 187300 | 187300 | 187300 | 187300 | 0 |
| 113 | 20230904 | 165100 | 57117625900 | 187300 | 187300 | 187300 | 187300 | 0 |
| 114 | 20230904 | 165000 | 57117625900 | 187300 | 187300 | 187300 | 187300 | 0 |
| 115 | 20230904 | 164900 | 57117625900 | 187300 | 187300 | 187300 | 187300 | 0 |
| 116 | 20230904 | 164800 | 57117625900 | 187300 | 187300 | 187300 | 187300 | 0 |
| 117 | 20230904 | 164700 | 57117625900 | 187300 | 187300 | 187300 | 187300 | 0 |
| 118 | 20230904 | 164600 | 57117625900 | 187300 | 187300 | 187300 | 187300 | 0 |
| 119 | 20230904 | 164500 | 57117625900 | 187300 | 187300 | 187300 | 187300 | 0 |
| 120 | 20230904 | 164400 | 57117625900 | 187300 | 187300 | 187300 | 187300 | 0 |
| 121 | 20230904 | 164300 | 57117625900 | 187300 | 187300 | 187300 | 187300 | 0 |
| 122 | 20230904 | 164200 | 57117625900 | 187300 | 187300 | 187300 | 187300 | 22166 |
| 123 | 20230904 | 164100 | 57117625900 | 187300 | 187300 | 187300 | 187300 | 0 |
| 124 | 20230904 | 164000 | 57117625900 | 187300 | 187300 | 187300 | 187300 | 0 |
| 125 | 20230904 | 163900 | 57117625900 | 187300 | 187300 | 187300 | 187300 | 0 |
| 126 | 20230904 | 163800 | 57117625900 | 187300 | 187300 | 187300 | 187300 | 0 |
| 127 | 20230904 | 163700 | 57117625900 | 187300 | 187300 | 187300 | 187300 | 0 |
| 128 | 20230904 | 163600 | 57117625900 | 187300 | 187300 | 187300 | 187300 | 0 |
| 129 | 20230904 | 163500 | 57117625900 | 187300 | 187300 | 187300 | 187300 | 0 |
| 130 | 20230904 | 163400 | 57117625900 | 187300 | 187300 | 187300 | 187300 | 0 |
| 131 | 20230904 | 163300 | 57117625900 | 187300 | 187300 | 187300 | 187300 | 0 |
| 132 | 20230904 | 163200 | 57117625900 | 187300 | 187300 | 187300 | 187300 | 0 |
| 133 | 20230904 | 163100 | 57117625900 | 187300 | 187300 | 187300 | 187300 | 0 |
| 134 | 20230904 | 163000 | 57117625900 | 187300 | 187300 | 187300 | 187300 | 0 |
| 135 | 20230904 | 162900 | 57117625900 | 187300 | 187300 | 187300 | 187300 | 0 |
| 136 | 20230904 | 162800 | 57117625900 | 187300 | 187300 | 187300 | 187300 | 0 |
| 137 | 20230904 | 162700 | 57117625900 | 187300 | 187300 | 187300 | 187300 | 0 |
| 138 | 20230904 | 162600 | 57117625900 | 187300 | 187300 | 187300 | 187300 | 0 |
| 139 | 20230904 | 162500 | 57117625900 | 187300 | 187300 | 187300 | 187300 | 0 |
| 140 | 20230904 | 162400 | 57117625900 | 187300 | 187300 | 187300 | 187300 | 0 |
| 141 | 20230904 | 162300 | 57117625900 | 187300 | 187300 | 187300 | 187300 | 0 |
| 142 | 20230904 | 162200 | 57117625900 | 187300 | 187300 | 187300 | 187300 | 0 |
| 143 | 20230904 | 162100 | 57117625900 | 187300 | 187300 | 187300 | 187300 | 0 |
| 144 | 20230904 | 162000 | 57117625900 | 187300 | 187300 | 187300 | 187300 | 0 |
| 145 | 20230904 | 161900 | 57117625900 | 187300 | 187300 | 187300 | 187300 | 0 |
| 146 | 20230904 | 161800 | 57117625900 | 187300 | 187300 | 187300 | 187300 | 0 |
| 147 | 20230904 | 161700 | 57117625900 | 187300 | 187300 | 187300 | 187300 | 0 |
| 148 | 20230904 | 161600 | 57117625900 | 187300 | 187300 | 187300 | 187300 | 0 |
| 149 | 20230904 | 161500 | 57117625900 | 187300 | 187300 | 187300 | 187300 | 0 |
| 150 | 20230904 | 161400 | 57117625900 | 187300 | 187300 | 187300 | 187300 | 0 |
| 151 | 20230904 | 161300 | 57117625900 | 187300 | 187300 | 187300 | 187300 | 0 |
| 152 | 20230904 | 161200 | 57117625900 | 187300 | 187300 | 187300 | 187300 | 22166 |
| 153 | 20230904 | 161100 | 57117625900 | 187300 | 187300 | 187300 | 187300 | 0 |
| 154 | 20230904 | 161000 | 57117625900 | 187300 | 187300 | 187300 | 187300 | 0 |
| 155 | 20230904 | 160900 | 57117625900 | 187300 | 187300 | 187300 | 187300 | 0 |
| 156 | 20230904 | 160800 | 57117625900 | 187300 | 187300 | 187300 | 187300 | 0 |
| 157 | 20230904 | 160700 | 57117625900 | 187300 | 187300 | 187300 | 187300 | 0 |
| 158 | 20230904 | 160600 | 57117625900 | 187300 | 187300 | 187300 | 187300 | 0 |
| 159 | 20230904 | 160500 | 57117625900 | 187300 | 187300 | 187300 | 187300 | 0 |
| 160 | 20230904 | 160400 | 57117625900 | 187300 | 187300 | 187300 | 187300 | 0 |
| 161 | 20230904 | 160300 | 57117625900 | 187300 | 187300 | 187300 | 187300 | 0 |
| 162 | 20230904 | 160200 | 57117625900 | 187300 | 187300 | 187300 | 187300 | 0 |
| 163 | 20230904 | 160100 | 57117625900 | 187300 | 187300 | 187300 | 187300 | 0 |
| 164 | 20230904 | 160000 | 57117625900 | 187300 | 187300 | 187300 | 187300 | 0 |
| 165 | 20230904 | 155900 | 57117625900 | 187300 | 187300 | 187300 | 187300 | 0 |
| 166 | 20230904 | 155800 | 57117625900 | 187300 | 187300 | 187300 | 187300 | 0 |
| 167 | 20230904 | 155700 | 57117625900 | 187300 | 187300 | 187300 | 187300 | 0 |
| 168 | 20230904 | 155600 | 57117625900 | 187300 | 187300 | 187300 | 187300 | 0 |
| 169 | 20230904 | 155500 | 57117625900 | 187300 | 187300 | 187300 | 187300 | 0 |
| 170 | 20230904 | 155400 | 57117625900 | 187300 | 187300 | 187300 | 187300 | 0 |
| 171 | 20230904 | 155300 | 57117625900 | 187300 | 187300 | 187300 | 187300 | 0 |
| 172 | 20230904 | 155200 | 57117625900 | 187300 | 187300 | 187300 | 187300 | 0 |
| 173 | 20230904 | 155100 | 57117625900 | 187300 | 187300 | 187300 | 187300 | 0 |
| 174 | 20230904 | 155000 | 57117625900 | 187300 | 187300 | 187300 | 187300 | 0 |
| 175 | 20230904 | 154900 | 57117625900 | 187300 | 187300 | 187300 | 187300 | 0 |
| 176 | 20230904 | 154800 | 57117625900 | 187300 | 187300 | 187300 | 187300 | 0 |
| 177 | 20230904 | 154700 | 57117625900 | 187300 | 187300 | 187300 | 187300 | 0 |
| 178 | 20230904 | 154600 | 57117625900 | 187300 | 187300 | 187300 | 187300 | 0 |
| 179 | 20230904 | 154500 | 57117625900 | 187300 | 187300 | 187300 | 187300 | 0 |
| 180 | 20230904 | 154400 | 57117625900 | 187300 | 187300 | 187300 | 187300 | 0 |
| 181 | 20230904 | 154300 | 57117625900 | 187300 | 187300 | 187300 | 187300 | 0 |
| 182 | 20230904 | 154200 | 57117625900 | 187300 | 187300 | 187300 | 187300 | 22166 |
| 183 | 20230904 | 154100 | 57117625900 | 187300 | 187300 | 187300 | 187300 | 0 |
| 184 | 20230904 | 154000 | 57117625900 | 187300 | 187300 | 187300 | 187300 | 0 |
| 185 | 20230904 | 153900 | 57117625900 | 187300 | 187300 | 187300 | 187300 | 0 |
| 186 | 20230904 | 153800 | 57117625900 | 187300 | 187300 | 187300 | 187300 | 0 |
| 187 | 20230904 | 153700 | 57117625900 | 187300 | 187300 | 187300 | 187300 | 0 |
| 188 | 20230904 | 153600 | 57117625900 | 187300 | 187300 | 187300 | 187300 | 0 |
| 189 | 20230904 | 153500 | 57117625900 | 187300 | 187300 | 187300 | 187300 | 0 |
| 190 | 20230904 | 153400 | 57117625900 | 187300 | 187300 | 187300 | 187300 | 0 |
| 191 | 20230904 | 153300 | 57117625900 | 187300 | 187300 | 187300 | 187300 | 0 |
| 192 | 20230904 | 153200 | 57117625900 | 187300 | 187300 | 187300 | 187300 | 0 |
| 193 | 20230904 | 153100 | 57117625900 | 187300 | 187300 | 187300 | 187300 | 0 |
| 194 | 20230904 | 153000 | 57117625900 | 187300 | 187300 | 187300 | 187300 | 22166 |
| 195 | 20230904 | 152900 | 52965934100 | 186600 | 186600 | 186600 | 186600 | 0 |
| 196 | 20230904 | 152800 | 52965934100 | 186600 | 186600 | 186600 | 186600 | 0 |
| 197 | 20230904 | 152700 | 52965934100 | 186600 | 186600 | 186600 | 186600 | 0 |
| 198 | 20230904 | 152600 | 52965934100 | 186600 | 186600 | 186600 | 186600 | 0 |
| 199 | 20230904 | 152500 | 52965934100 | 186600 | 186600 | 186600 | 186600 | 0 |
| 200 | 20230904 | 152400 | 52965934100 | 186600 | 186600 | 186600 | 186600 | 0 |
| 201 | 20230904 | 152300 | 52965934100 | 186600 | 186600 | 186600 | 186600 | 0 |
| 202 | 20230904 | 152200 | 52965934100 | 186600 | 186600 | 186600 | 186600 | 0 |
| 203 | 20230904 | 152100 | 52965934100 | 186600 | 186600 | 186600 | 186600 | 0 |
| 204 | 20230904 | 152000 | 52965934100 | 186600 | 186600 | 186600 | 186600 | 0 |
| 205 | 20230904 | 151900 | 52965934100 | 186600 | 186500 | 186600 | 186500 | 294 |
| 206 | 20230904 | 151800 | 52911100300 | 186500 | 186500 | 186600 | 186500 | 1590 |
| 207 | 20230904 | 151700 | 52614534900 | 186500 | 186500 | 186600 | 186500 | 349 |
| 208 | 20230904 | 151600 | 52549437500 | 186500 | 186500 | 186600 | 186500 | 740 |
| 209 | 20230904 | 151500 | 52411395700 | 186500 | 186500 | 186600 | 186500 | 713 |
| 210 | 20230904 | 151400 | 52278368600 | 186500 | 186600 | 186600 | 186500 | 672 |
| 211 | 20230904 | 151300 | 52153035600 | 186500 | 186500 | 186600 | 186500 | 940 |
| 212 | 20230904 | 151200 | 51977716700 | 186500 | 186500 | 186600 | 186500 | 620 |
| 213 | 20230904 | 151100 | 51862083000 | 186500 | 186500 | 186600 | 186500 | 968 |
| 214 | 20230904 | 151000 | 51681477500 | 186500 | 186500 | 186600 | 186500 | 925 |
| 215 | 20230904 | 150900 | 51508961500 | 186500 | 186500 | 186700 | 186500 | 1762 |
| 216 | 20230904 | 150800 | 51180142200 | 186500 | 186500 | 186600 | 186500 | 165 |
| 217 | 20230904 | 150700 | 51149368700 | 186500 | 186500 | 186600 | 186500 | 363 |
| 218 | 20230904 | 150600 | 51081651600 | 186600 | 186600 | 186700 | 186500 | 1605 |
| 219 | 20230904 | 150500 | 50782150900 | 186600 | 186800 | 186800 | 186600 | 410 |
| 220 | 20230904 | 150400 | 50705614600 | 186800 | 186600 | 186900 | 186600 | 1448 |
| 221 | 20230904 | 150300 | 50435167600 | 186600 | 186600 | 186700 | 186600 | 443 |
| 222 | 20230904 | 150200 | 50352485100 | 186600 | 186600 | 186700 | 186600 | 250 |
| 223 | 20230904 | 150100 | 50305827100 | 186700 | 186600 | 186700 | 186600 | 295 |
| 224 | 20230904 | 150000 | 50250762000 | 186600 | 186600 | 186800 | 186600 | 1106 |
| 225 | 20230904 | 145900 | 50044311000 | 186600 | 186600 | 186700 | 186600 | 468 |
| 226 | 20230904 | 145800 | 49956962300 | 186600 | 186700 | 186700 | 186600 | 358 |
| 227 | 20230904 | 145700 | 49890150100 | 186800 | 186600 | 186800 | 186600 | 489 |
| 228 | 20230904 | 145600 | 49798850200 | 186700 | 186700 | 186800 | 186500 | 2126 |
| 229 | 20230904 | 145500 | 49402042900 | 186700 | 186700 | 186800 | 186700 | 580 |
| 230 | 20230904 | 145400 | 49293754400 | 186700 | 186700 | 186800 | 186700 | 651 |
| 231 | 20230904 | 145300 | 49172175500 | 186700 | 186700 | 186800 | 186700 | 333 |
| 232 | 20230904 | 145200 | 49109992300 | 186700 | 186700 | 186800 | 186600 | 411 |
| 233 | 20230904 | 145100 | 49033273500 | 186600 | 186600 | 186700 | 186600 | 639 |
| 234 | 20230904 | 145000 | 48913994100 | 186600 | 186700 | 186700 | 186600 | 356 |
| 235 | 20230904 | 144900 | 48847559100 | 186600 | 186500 | 186800 | 186500 | 1523 |
| 236 | 20230904 | 144800 | 48563334900 | 186500 | 186500 | 186600 | 186500 | 364 |
| 237 | 20230904 | 144700 | 48495432800 | 186500 | 186500 | 186600 | 186500 | 733 |
| 238 | 20230904 | 144600 | 48358680900 | 186500 | 186500 | 186600 | 186400 | 894 |
| 239 | 20230904 | 144500 | 48191926500 | 186500 | 186600 | 186600 | 186500 | 477 |
| 240 | 20230904 | 144400 | 48102960700 | 186600 | 186600 | 186600 | 186500 | 338 |
| 241 | 20230904 | 144300 | 48039916900 | 186600 | 186500 | 186700 | 186500 | 396 |
| 242 | 20230904 | 144200 | 47966037600 | 186500 | 186500 | 186600 | 186500 | 740 |
| 243 | 20230904 | 144100 | 47827988500 | 186600 | 186500 | 186600 | 186500 | 278 |
| 244 | 20230904 | 144000 | 47776137500 | 186500 | 186600 | 186600 | 186500 | 395 |
| 245 | 20230904 | 143900 | 47702459000 | 186500 | 186500 | 186600 | 186500 | 677 |
| 246 | 20230904 | 143800 | 47576150400 | 186500 | 186600 | 186700 | 186500 | 884 |
| 247 | 20230904 | 143700 | 47411194000 | 186600 | 186600 | 186700 | 186600 | 237 |
| 248 | 20230904 | 143600 | 47366967200 | 186600 | 186600 | 186700 | 186600 | 453 |
| 249 | 20230904 | 143500 | 47282430200 | 186600 | 186600 | 186700 | 186600 | 239 |
| 250 | 20230904 | 143400 | 47237825300 | 186600 | 186500 | 186800 | 186500 | 597 |
| 251 | 20230904 | 143300 | 47126407900 | 186600 | 186500 | 186700 | 186500 | 415 |
| 252 | 20230904 | 143200 | 47048979000 | 186600 | 186600 | 186700 | 186500 | 320 |
| 253 | 20230904 | 143100 | 46989286600 | 186500 | 186600 | 186800 | 186500 | 659 |
| 254 | 20230904 | 143000 | 46866297800 | 186600 | 186600 | 186700 | 186500 | 408 |
| 255 | 20230904 | 142900 | 46790166700 | 186600 | 186600 | 186700 | 186500 | 297 |
| 256 | 20230904 | 142800 | 46734754700 | 186700 | 186500 | 186700 | 186500 | 575 |
| 257 | 20230904 | 142700 | 46627447000 | 186600 | 186600 | 186700 | 186500 | 490 |
| 258 | 20230904 | 142600 | 46536028600 | 186600 | 186500 | 186700 | 186500 | 349 |
| 259 | 20230904 | 142500 | 46470918300 | 186600 | 186500 | 186600 | 186500 | 855 |
| 260 | 20230904 | 142400 | 46311402800 | 186600 | 186500 | 186600 | 186500 | 385 |
| 261 | 20230904 | 142300 | 46239593300 | 186600 | 186400 | 186600 | 186400 | 3775 |
| 262 | 20230904 | 142200 | 45535566200 | 186400 | 186400 | 186500 | 186400 | 364 |
| 263 | 20230904 | 142100 | 45467711700 | 186400 | 186400 | 186500 | 186400 | 221 |
| 264 | 20230904 | 142000 | 45426510700 | 186500 | 186500 | 186500 | 186400 | 559 |
| 265 | 20230904 | 141900 | 45322309200 | 186400 | 186300 | 186500 | 186300 | 290 |
| 266 | 20230904 | 141800 | 45268254800 | 186300 | 186400 | 186400 | 186300 | 2801 |
| 267 | 20230904 | 141700 | 44746178500 | 186400 | 186400 | 186500 | 186400 | 322 |
| 268 | 20230904 | 141600 | 44686155200 | 186400 | 186400 | 186500 | 186400 | 413 |
| 269 | 20230904 | 141500 | 44609170400 | 186400 | 186500 | 186500 | 186400 | 246 |
| 270 | 20230904 | 141400 | 44563312200 | 186400 | 186400 | 186500 | 186400 | 822 |
| 271 | 20230904 | 141300 | 44410088500 | 186400 | 186400 | 186500 | 186400 | 204 |
| 272 | 20230904 | 141200 | 44372060400 | 186400 | 186400 | 186500 | 186400 | 326 |
| 273 | 20230904 | 141100 | 44311291200 | 186400 | 186400 | 186500 | 186400 | 281 |
| 274 | 20230904 | 141000 | 44258908900 | 186400 | 186400 | 186500 | 186400 | 591 |
| 275 | 20230904 | 140900 | 44148745400 | 186400 | 186400 | 186500 | 186400 | 281 |
| 276 | 20230904 | 140800 | 44096364400 | 186400 | 186400 | 186500 | 186400 | 355 |
| 277 | 20230904 | 140700 | 44030186400 | 186400 | 186500 | 186500 | 186400 | 240 |
| 278 | 20230904 | 140600 | 43985445900 | 186400 | 186600 | 186600 | 186400 | 551 |
| 279 | 20230904 | 140500 | 43882690400 | 186500 | 186400 | 186600 | 186400 | 1719 |
| 280 | 20230904 | 140400 | 43562101300 | 186400 | 186400 | 186500 | 186400 | 669 |
| 281 | 20230904 | 140300 | 43437369700 | 186400 | 186400 | 186500 | 186400 | 248 |
| 282 | 20230904 | 140200 | 43391140100 | 186400 | 186400 | 186500 | 186400 | 312 |
| 283 | 20230904 | 140100 | 43332980300 | 186500 | 186400 | 186500 | 186400 | 440 |
| 284 | 20230904 | 140000 | 43250943900 | 186400 | 186500 | 186500 | 186400 | 306 |
| 285 | 20230904 | 135900 | 43193901900 | 186400 | 186400 | 186500 | 186400 | 277 |
| 286 | 20230904 | 135800 | 43142265900 | 186400 | 186600 | 186600 | 186400 | 3195 |
| 287 | 20230904 | 135700 | 42546440100 | 186600 | 186500 | 186700 | 186500 | 319 |
| 288 | 20230904 | 135600 | 42486915500 | 186600 | 186700 | 186800 | 186500 | 2356 |
| 289 | 20230904 | 135500 | 42047254400 | 186700 | 186800 | 186800 | 186700 | 597 |
| 290 | 20230904 | 135400 | 41935784100 | 186700 | 186800 | 186800 | 186700 | 376 |
| 291 | 20230904 | 135300 | 41865583800 | 186700 | 186700 | 186800 | 186700 | 307 |
| 292 | 20230904 | 135200 | 41808265500 | 186700 | 186700 | 186800 | 186700 | 239 |
| 293 | 20230904 | 135100 | 41763641800 | 186700 | 186700 | 186800 | 186700 | 481 |
| 294 | 20230904 | 135000 | 41673814600 | 186700 | 186900 | 186900 | 186700 | 710 |
| 295 | 20230904 | 134900 | 41541158300 | 186800 | 186800 | 186900 | 186800 | 247 |
| 296 | 20230904 | 134800 | 41495017700 | 186800 | 187000 | 187000 | 186800 | 1868 |
| 297 | 20230904 | 134700 | 41145916700 | 186900 | 186900 | 187000 | 186900 | 303 |
| 298 | 20230904 | 134600 | 41089280100 | 186900 | 186900 | 187000 | 186900 | 258 |
| 299 | 20230904 | 134500 | 41041056300 | 186900 | 187000 | 187000 | 186900 | 266 |
| 300 | 20230904 | 134400 | 40991338800 | 186900 | 186900 | 187100 | 186900 | 289 |
| 301 | 20230904 | 134300 | 40937310900 | 187000 | 187000 | 187100 | 186900 | 831 |
| 302 | 20230904 | 134200 | 40781911000 | 187000 | 187000 | 187100 | 187000 | 351 |
| 303 | 20230904 | 134100 | 40716272500 | 187000 | 187000 | 187100 | 186900 | 493 |
| 304 | 20230904 | 134000 | 40624067000 | 187000 | 187000 | 187100 | 186900 | 1059 |
| 305 | 20230904 | 133900 | 40426050300 | 186900 | 186900 | 187000 | 186900 | 205 |
| 306 | 20230904 | 133800 | 40387726000 | 186900 | 186900 | 187000 | 186900 | 254 |
| 307 | 20230904 | 133700 | 40340249400 | 186900 | 187000 | 187000 | 186900 | 129 |
| 308 | 20230904 | 133600 | 40316138500 | 186900 | 186800 | 187100 | 186800 | 218 |
| 309 | 20230904 | 133500 | 40275387900 | 186900 | 186800 | 187000 | 186800 | 510 |
| 310 | 20230904 | 133400 | 40180043900 | 186800 | 186900 | 187000 | 186700 | 1441 |
| 311 | 20230904 | 133300 | 39910824500 | 187000 | 186900 | 187000 | 186900 | 257 |
| 312 | 20230904 | 133200 | 39862788000 | 186900 | 186900 | 187000 | 186900 | 187 |
| 313 | 20230904 | 133100 | 39827834900 | 186900 | 186900 | 187000 | 186900 | 149 |
| 314 | 20230904 | 133000 | 39799984600 | 186900 | 187000 | 187100 | 186900 | 402 |
| 315 | 20230904 | 132900 | 39724813900 | 187000 | 187100 | 187100 | 187000 | 290 |
| 316 | 20230904 | 132800 | 39670583100 | 187000 | 187000 | 187100 | 187000 | 222 |
| 317 | 20230904 | 132700 | 39629068000 | 187100 | 187000 | 187200 | 186800 | 2863 |
| 318 | 20230904 | 132600 | 39093825500 | 186900 | 186800 | 187000 | 186800 | 199 |
| 319 | 20230904 | 132500 | 39056635600 | 186800 | 186800 | 187000 | 186800 | 575 |
| 320 | 20230904 | 132400 | 38949167900 | 186800 | 186900 | 187100 | 186800 | 1176 |
| 321 | 20230904 | 132300 | 38729350500 | 186800 | 186800 | 186900 | 186800 | 119 |
| 322 | 20230904 | 132200 | 38707117300 | 186800 | 186900 | 187000 | 186800 | 140 |
| 323 | 20230904 | 132100 | 38680958800 | 187000 | 186900 | 187000 | 186800 | 500 |
| 324 | 20230904 | 132000 | 38587538500 | 186800 | 187100 | 187100 | 186800 | 798 |
| 325 | 20230904 | 131900 | 38438339100 | 187000 | 187100 | 187100 | 187000 | 70 |
| 326 | 20230904 | 131800 | 38425247000 | 187000 | 186900 | 187100 | 186900 | 352 |
| 327 | 20230904 | 131700 | 38359414600 | 186900 | 186800 | 186900 | 186700 | 520 |
| 328 | 20230904 | 131600 | 38262244600 | 186800 | 186800 | 186900 | 186800 | 329 |
| 329 | 20230904 | 131500 | 38200781700 | 186900 | 187000 | 187000 | 186800 | 197 |
| 330 | 20230904 | 131400 | 38163965300 | 186900 | 186900 | 187000 | 186800 | 183 |
| 331 | 20230904 | 131300 | 38129760900 | 186800 | 187100 | 187100 | 186800 | 685 |
| 332 | 20230904 | 131200 | 38001724800 | 187000 | 186800 | 187100 | 186700 | 1664 |
| 333 | 20230904 | 131100 | 37690721500 | 186900 | 186800 | 187000 | 186800 | 84 |
| 334 | 20230904 | 131000 | 37675025000 | 186800 | 186800 | 186900 | 186800 | 804 |
| 335 | 20230904 | 130900 | 37524789600 | 186800 | 186900 | 187000 | 186800 | 1065 |
| 336 | 20230904 | 130800 | 37325761900 | 186900 | 187000 | 187000 | 186900 | 778 |
| 337 | 20230904 | 130700 | 37180292700 | 187000 | 187000 | 187100 | 187000 | 108 |
| 338 | 20230904 | 130600 | 37160095100 | 187000 | 187100 | 187100 | 187000 | 243 |
| 339 | 20230904 | 130500 | 37114641800 | 187000 | 187100 | 187300 | 187000 | 1261 |
| 340 | 20230904 | 130400 | 36878707600 | 187100 | 187200 | 187300 | 187100 | 226 |
| 341 | 20230904 | 130300 | 36836412100 | 187200 | 187100 | 187200 | 187100 | 146 |
| 342 | 20230904 | 130200 | 36809087100 | 187200 | 187200 | 187200 | 187100 | 1839 |
| 343 | 20230904 | 130100 | 36464840800 | 187100 | 187100 | 187200 | 187100 | 168 |
| 344 | 20230904 | 130000 | 36433402200 | 187100 | 187200 | 187200 | 187000 | 206 |
| 345 | 20230904 | 125900 | 36394857900 | 187100 | 187100 | 187200 | 187000 | 155 |
| 346 | 20230904 | 125800 | 36365862100 | 187000 | 187100 | 187200 | 187000 | 276 |
| 347 | 20230904 | 125700 | 36314220400 | 187100 | 187100 | 187200 | 187000 | 275 |
| 348 | 20230904 | 125600 | 36262767200 | 187100 | 187100 | 187200 | 187100 | 395 |
| 349 | 20230904 | 125500 | 36188862000 | 187100 | 187100 | 187200 | 187000 | 535 |
| 350 | 20230904 | 125400 | 36088763300 | 187100 | 187100 | 187200 | 187100 | 313 |
| 351 | 20230904 | 125300 | 36030199400 | 187100 | 187100 | 187200 | 187100 | 146 |
| 352 | 20230904 | 125200 | 36002880800 | 187100 | 187000 | 187200 | 187000 | 688 |
| 353 | 20230904 | 125100 | 35874182100 | 187100 | 187000 | 187100 | 187000 | 215 |
| 354 | 20230904 | 125000 | 35833973400 | 187100 | 187200 | 187300 | 187000 | 1104 |
| 355 | 20230904 | 124900 | 35627385100 | 187200 | 187300 | 187300 | 187100 | 623 |
| 356 | 20230904 | 124800 | 35510746700 | 187200 | 187200 | 187200 | 187100 | 236 |
| 357 | 20230904 | 124700 | 35466580700 | 187100 | 187100 | 187200 | 187100 | 230 |
| 358 | 20230904 | 124600 | 35423533700 | 187100 | 187200 | 187300 | 187100 | 435 |
| 359 | 20230904 | 124500 | 35342096100 | 187300 | 187200 | 187300 | 187200 | 62 |
| 360 | 20230904 | 124400 | 35330489000 | 187200 | 187300 | 187400 | 187200 | 811 |
| 361 | 20230904 | 124300 | 35178592500 | 187400 | 187200 | 187400 | 187100 | 634 |
| 362 | 20230904 | 124200 | 35059854900 | 187100 | 187100 | 187200 | 187100 | 595 |
| 363 | 20230904 | 124100 | 34948508500 | 187100 | 187000 | 187200 | 187000 | 342 |
| 364 | 20230904 | 124000 | 34884529000 | 187000 | 186900 | 187200 | 186800 | 2333 |
| 365 | 20230904 | 123900 | 34448015300 | 186900 | 186900 | 186900 | 186800 | 248 |
| 366 | 20230904 | 123800 | 34401678500 | 186900 | 186800 | 187000 | 186800 | 257 |
| 367 | 20230904 | 123700 | 34353638100 | 186900 | 186900 | 187000 | 186800 | 328 |
| 368 | 20230904 | 123600 | 34292336200 | 186900 | 186900 | 187000 | 186900 | 463 |
| 369 | 20230904 | 123500 | 34205793000 | 187000 | 187000 | 187000 | 186900 | 112 |
| 370 | 20230904 | 123400 | 34184855000 | 186900 | 186700 | 187000 | 186700 | 1146 |
| 371 | 20230904 | 123300 | 33970776500 | 186700 | 186700 | 186800 | 186700 | 97 |
| 372 | 20230904 | 123200 | 33952661500 | 186700 | 186700 | 186800 | 186700 | 246 |
| 373 | 20230904 | 123100 | 33906727800 | 186700 | 186700 | 186800 | 186700 | 480 |
| 374 | 20230904 | 123000 | 33817104600 | 186700 | 186800 | 186800 | 186700 | 234 |
| 375 | 20230904 | 122900 | 33773405500 | 186800 | 186800 | 186800 | 186700 | 162 |
| 376 | 20230904 | 122800 | 33743151000 | 186700 | 186700 | 186900 | 186700 | 311 |
| 377 | 20230904 | 122700 | 33685057800 | 186700 | 186800 | 186900 | 186700 | 181 |
| 378 | 20230904 | 122600 | 33651251400 | 186800 | 186700 | 187000 | 186700 | 991 |
| 379 | 20230904 | 122500 | 33466090700 | 186700 | 186700 | 186800 | 186700 | 422 |
| 380 | 20230904 | 122400 | 33387271600 | 186700 | 186700 | 186800 | 186700 | 230 |
| 381 | 20230904 | 122300 | 33344326500 | 186700 | 186700 | 186800 | 186700 | 183 |
| 382 | 20230904 | 122200 | 33310149400 | 186700 | 186700 | 186900 | 186600 | 1865 |
| 383 | 20230904 | 122100 | 32961808000 | 186600 | 186600 | 186700 | 186600 | 93 |
| 384 | 20230904 | 122000 | 32944453100 | 186600 | 186700 | 186700 | 186600 | 254 |
| 385 | 20230904 | 121900 | 32897051700 | 186600 | 186600 | 186700 | 186600 | 172 |
| 386 | 20230904 | 121800 | 32864956100 | 186600 | 186600 | 186700 | 186600 | 111 |
| 387 | 20230904 | 121700 | 32844242200 | 186600 | 186700 | 186700 | 186600 | 109 |
| 388 | 20230904 | 121600 | 32823896700 | 186600 | 186700 | 186700 | 186600 | 356 |
| 389 | 20230904 | 121500 | 32757447900 | 186700 | 186700 | 186800 | 186600 | 380 |
| 390 | 20230904 | 121400 | 32686505900 | 186600 | 186700 | 186700 | 186600 | 210 |
| 391 | 20230904 | 121300 | 32647310000 | 186700 | 186700 | 186800 | 186600 | 451 |
| 392 | 20230904 | 121200 | 32563114800 | 186700 | 186800 | 186800 | 186700 | 217 |
| 393 | 20230904 | 121100 | 32522599900 | 186700 | 186700 | 186800 | 186700 | 156 |
| 394 | 20230904 | 121000 | 32493473700 | 186700 | 186700 | 186800 | 186600 | 360 |
| 395 | 20230904 | 120900 | 32426246700 | 186700 | 186600 | 186700 | 186600 | 302 |
| 396 | 20230904 | 120800 | 32369882300 | 186600 | 186600 | 186700 | 186600 | 162 |
| 397 | 20230904 | 120700 | 32339646300 | 186600 | 186600 | 186700 | 186600 | 685 |
| 398 | 20230904 | 120600 | 32211761400 | 186600 | 186600 | 186700 | 186600 | 111 |
| 399 | 20230904 | 120500 | 32191048200 | 186700 | 186600 | 186700 | 186600 | 120 |
| 400 | 20230904 | 120400 | 32168653200 | 186600 | 186600 | 186700 | 186600 | 372 |
| 401 | 20230904 | 120300 | 32099217200 | 186600 | 186700 | 186700 | 186600 | 99 |
| 402 | 20230904 | 120200 | 32080741300 | 186600 | 186700 | 186700 | 186600 | 210 |
| 403 | 20230904 | 120100 | 32041536800 | 186700 | 186800 | 186800 | 186700 | 261 |
| 404 | 20230904 | 120000 | 31992798000 | 186700 | 186600 | 186800 | 186600 | 179 |
| 405 | 20230904 | 115900 | 31959377800 | 186600 | 186700 | 186800 | 186600 | 73 |
| 406 | 20230904 | 115800 | 31945749900 | 186700 | 186500 | 186700 | 186500 | 638 |
| 407 | 20230904 | 115700 | 31826688300 | 186500 | 186600 | 186600 | 186400 | 1346 |
| 408 | 20230904 | 115600 | 31575667600 | 186500 | 186500 | 186600 | 186500 | 126 |
| 409 | 20230904 | 115500 | 31552167300 | 186600 | 186600 | 186700 | 186500 | 216 |
| 410 | 20230904 | 115400 | 31511863900 | 186600 | 186600 | 186700 | 186600 | 310 |
| 411 | 20230904 | 115300 | 31454011500 | 186600 | 186500 | 186800 | 186500 | 220 |
| 412 | 20230904 | 115200 | 31412965500 | 186600 | 186600 | 186800 | 186500 | 201 |
| 413 | 20230904 | 115100 | 31375453400 | 186500 | 186400 | 186800 | 186400 | 2836 |
| 414 | 20230904 | 115000 | 30846358900 | 186400 | 186400 | 186500 | 186400 | 279 |
| 415 | 20230904 | 114900 | 30794352600 | 186400 | 186400 | 186500 | 186400 | 97 |
| 416 | 20230904 | 114800 | 30776270700 | 186400 | 186400 | 186500 | 186400 | 136 |
| 417 | 20230904 | 114700 | 30750919500 | 186500 | 186400 | 186500 | 186400 | 69 |
| 418 | 20230904 | 114600 | 30738054800 | 186400 | 186400 | 186500 | 186400 | 227 |
| 419 | 20230904 | 114500 | 30695737400 | 186500 | 186500 | 186600 | 186400 | 953 |
| 420 | 20230904 | 114400 | 30518003700 | 186500 | 186500 | 186600 | 186500 | 261 |
| 421 | 20230904 | 114300 | 30469324500 | 186500 | 186500 | 186600 | 186500 | 104 |
| 422 | 20230904 | 114200 | 30449927600 | 186500 | 186500 | 186600 | 186500 | 150 |
| 423 | 20230904 | 114100 | 30421952000 | 186500 | 186500 | 186600 | 186500 | 199 |
| 424 | 20230904 | 114000 | 30384836000 | 186500 | 186500 | 186600 | 186500 | 134 |
| 425 | 20230904 | 113900 | 30359843300 | 186500 | 186500 | 186600 | 186500 | 431 |
| 426 | 20230904 | 113800 | 30279445300 | 186500 | 186500 | 186600 | 186500 | 165 |
| 427 | 20230904 | 113700 | 30248672300 | 186500 | 186500 | 186600 | 186500 | 92 |
| 428 | 20230904 | 113600 | 30231512000 | 186500 | 186500 | 186600 | 186500 | 185 |
| 429 | 20230904 | 113500 | 30197005500 | 186600 | 186500 | 186600 | 186500 | 85 |
| 430 | 20230904 | 113400 | 30181152400 | 186500 | 186500 | 186600 | 186500 | 157 |
| 431 | 20230904 | 113300 | 30151867400 | 186500 | 186500 | 186600 | 186500 | 230 |
| 432 | 20230904 | 113200 | 30108962100 | 186600 | 186600 | 186600 | 186500 | 123 |
| 433 | 20230904 | 113100 | 30086020300 | 186500 | 186500 | 186600 | 186500 | 93 |
| 434 | 20230904 | 113000 | 30068675500 | 186500 | 186400 | 186600 | 186400 | 750 |
| 435 | 20230904 | 112900 | 29928806800 | 186400 | 186400 | 186500 | 186400 | 109 |
| 436 | 20230904 | 112800 | 29908488600 | 186300 | 186400 | 186500 | 186300 | 1444 |
| 437 | 20230904 | 112700 | 29639327100 | 186400 | 186400 | 186500 | 186400 | 153 |
| 438 | 20230904 | 112600 | 29610805600 | 186400 | 186400 | 186500 | 186400 | 531 |
| 439 | 20230904 | 112500 | 29511789100 | 186400 | 186400 | 186500 | 186400 | 178 |
| 440 | 20230904 | 112400 | 29478598500 | 186400 | 186400 | 186500 | 186400 | 171 |
| 441 | 20230904 | 112300 | 29446722100 | 186400 | 186400 | 186500 | 186400 | 187 |
| 442 | 20230904 | 112200 | 29411856500 | 186400 | 186400 | 186500 | 186400 | 226 |
| 443 | 20230904 | 112100 | 29369723200 | 186500 | 186400 | 186500 | 186400 | 269 |
| 444 | 20230904 | 112000 | 29319579200 | 186400 | 186400 | 186600 | 186400 | 850 |
| 445 | 20230904 | 111900 | 29161063800 | 186400 | 186500 | 186500 | 186400 | 510 |
| 446 | 20230904 | 111800 | 29065998600 | 186400 | 186400 | 186500 | 186400 | 299 |
| 447 | 20230904 | 111700 | 29010244900 | 186500 | 186500 | 186600 | 186400 | 637 |
| 448 | 20230904 | 111600 | 28891444700 | 186500 | 186600 | 186600 | 186500 | 166 |
| 449 | 20230904 | 111500 | 28860482500 | 186500 | 186500 | 186600 | 186500 | 125 |
| 450 | 20230904 | 111400 | 28837169800 | 186500 | 186500 | 186600 | 186500 | 296 |
| 451 | 20230904 | 111300 | 28781965500 | 186500 | 186500 | 186600 | 186500 | 77 |
| 452 | 20230904 | 111200 | 28767604800 | 186500 | 186500 | 186600 | 186500 | 172 |
| 453 | 20230904 | 111100 | 28735526100 | 186500 | 186500 | 186600 | 186500 | 62 |
| 454 | 20230904 | 111000 | 28723961900 | 186500 | 186600 | 186600 | 186500 | 416 |
| 455 | 20230904 | 110900 | 28646352700 | 186500 | 186500 | 186600 | 186500 | 90 |
| 456 | 20230904 | 110800 | 28629565300 | 186500 | 186500 | 186600 | 186500 | 112 |
| 457 | 20230904 | 110700 | 28608677000 | 186600 | 186500 | 186600 | 186500 | 772 |
| 458 | 20230904 | 110600 | 28464626200 | 186500 | 186500 | 186600 | 186500 | 118 |
| 459 | 20230904 | 110500 | 28442617400 | 186600 | 186500 | 186600 | 186500 | 60 |
| 460 | 20230904 | 110400 | 28431426300 | 186500 | 186500 | 186600 | 186500 | 137 |
| 461 | 20230904 | 110300 | 28405873800 | 186500 | 186500 | 186900 | 186400 | 1444 |
| 462 | 20230904 | 110200 | 28136405000 | 186400 | 186400 | 186800 | 186400 | 876 |
| 463 | 20230904 | 110100 | 27972976600 | 186400 | 186400 | 186500 | 186400 | 88 |
| 464 | 20230904 | 110000 | 27956572000 | 186400 | 186500 | 186500 | 186400 | 172 |
| 465 | 20230904 | 105900 | 27924502000 | 186500 | 186500 | 186800 | 186400 | 350 |
| 466 | 20230904 | 105800 | 27859209300 | 186500 | 186400 | 186700 | 186400 | 732 |
| 467 | 20230904 | 105700 | 27722641500 | 186500 | 186500 | 186600 | 186400 | 249 |
| 468 | 20230904 | 105600 | 27676197400 | 186500 | 186600 | 186600 | 186400 | 248 |
| 469 | 20230904 | 105500 | 27629939100 | 186500 | 186500 | 186600 | 186400 | 408 |
| 470 | 20230904 | 105400 | 27553839900 | 186500 | 186500 | 186600 | 186500 | 202 |
| 471 | 20230904 | 105300 | 27516166500 | 186500 | 186400 | 186600 | 186400 | 1279 |
| 472 | 20230904 | 105200 | 27277618700 | 186400 | 186400 | 186500 | 186400 | 97 |
| 473 | 20230904 | 105100 | 27259537200 | 186400 | 186500 | 186600 | 186400 | 743 |
| 474 | 20230904 | 105000 | 27120972100 | 186500 | 186700 | 186700 | 186500 | 1750 |
| 475 | 20230904 | 104900 | 26794392900 | 186700 | 186800 | 186900 | 186700 | 178 |
| 476 | 20230904 | 104800 | 26761147500 | 186800 | 186500 | 186900 | 186500 | 1020 |
| 477 | 20230904 | 104700 | 26570702400 | 186500 | 186700 | 186800 | 186500 | 738 |
| 478 | 20230904 | 104600 | 26432944800 | 186700 | 186700 | 186800 | 186600 | 861 |
| 479 | 20230904 | 104500 | 26272211100 | 186700 | 186800 | 186900 | 186700 | 125 |
| 480 | 20230904 | 104400 | 26248864100 | 186800 | 186800 | 186900 | 186800 | 171 |
| 481 | 20230904 | 104300 | 26216918700 | 186800 | 186600 | 186900 | 186600 | 572 |
| 482 | 20230904 | 104200 | 26110118600 | 186500 | 186500 | 186800 | 186500 | 1915 |
| 483 | 20230904 | 104100 | 25752676200 | 186500 | 186600 | 186600 | 186500 | 432 |
| 484 | 20230904 | 104000 | 25672097900 | 186500 | 186600 | 186600 | 186500 | 508 |
| 485 | 20230904 | 103900 | 25577340700 | 186600 | 186700 | 186700 | 186500 | 688 |
| 486 | 20230904 | 103800 | 25448968400 | 186600 | 186700 | 186800 | 186600 | 220 |
| 487 | 20230904 | 103700 | 25407893400 | 186700 | 186800 | 186800 | 186700 | 90 |
| 488 | 20230904 | 103600 | 25391089100 | 186800 | 186900 | 186900 | 186600 | 2512 |
| 489 | 20230904 | 103500 | 24921775600 | 186900 | 187000 | 187100 | 186900 | 574 |
| 490 | 20230904 | 103400 | 24814446500 | 187100 | 187100 | 187200 | 187000 | 739 |
| 491 | 20230904 | 103300 | 24676224500 | 187100 | 187000 | 187100 | 186900 | 1319 |
| 492 | 20230904 | 103200 | 24429553200 | 186900 | 186900 | 187000 | 186900 | 101 |
| 493 | 20230904 | 103100 | 24410673500 | 186900 | 187000 | 187100 | 186900 | 1067 |
| 494 | 20230904 | 103000 | 24211075800 | 187000 | 187000 | 187200 | 187000 | 246 |
| 495 | 20230904 | 102900 | 24165051600 | 187100 | 186900 | 187100 | 186900 | 658 |
| 496 | 20230904 | 102800 | 24041989000 | 186900 | 186900 | 187100 | 186800 | 994 |
| 497 | 20230904 | 102700 | 23856156500 | 186900 | 186900 | 187000 | 186900 | 285 |
| 498 | 20230904 | 102600 | 23802887600 | 186900 | 186900 | 187000 | 186700 | 294 |
| 499 | 20230904 | 102500 | 23747940500 | 186900 | 186700 | 186900 | 186700 | 274 |
| 500 | 20230904 | 102400 | 23696771500 | 186700 | 186900 | 186900 | 186700 | 436 |
| 501 | 20230904 | 102300 | 23615320800 | 186900 | 186600 | 186900 | 186600 | 726 |
| 502 | 20230904 | 102200 | 23479726800 | 186600 | 186800 | 186800 | 186600 | 1092 |
| 503 | 20230904 | 102100 | 23275839500 | 186800 | 186800 | 186900 | 186700 | 138 |
| 504 | 20230904 | 102000 | 23250064700 | 186800 | 186800 | 186900 | 186600 | 532 |
| 505 | 20230904 | 101900 | 23150702600 | 186800 | 186600 | 186900 | 186600 | 702 |
| 506 | 20230904 | 101800 | 23019614900 | 186600 | 186500 | 187000 | 186500 | 2026 |
| 507 | 20230904 | 101700 | 22641434400 | 186500 | 186500 | 186600 | 186400 | 309 |
| 508 | 20230904 | 101600 | 22583811300 | 186500 | 186400 | 186700 | 186400 | 1388 |
| 509 | 20230904 | 101500 | 22324941000 | 186400 | 186600 | 186600 | 186400 | 470 |
| 510 | 20230904 | 101400 | 22237302700 | 186500 | 186600 | 186700 | 186400 | 857 |
| 511 | 20230904 | 101300 | 22077449000 | 186600 | 186700 | 187000 | 186400 | 6851 |
| 512 | 20230904 | 101200 | 20799001000 | 186600 | 186400 | 186900 | 186300 | 3709 |
| 513 | 20230904 | 101100 | 20106900500 | 186400 | 186400 | 186700 | 186400 | 513 |
| 514 | 20230904 | 101000 | 20011230000 | 186400 | 186500 | 186600 | 186400 | 908 |
| 515 | 20230904 | 100900 | 19841938800 | 186500 | 186400 | 186600 | 186400 | 1058 |
| 516 | 20230904 | 100800 | 19644637100 | 186500 | 186700 | 186700 | 186400 | 246 |
| 517 | 20230904 | 100700 | 19598754200 | 186600 | 186600 | 186700 | 186500 | 568 |
| 518 | 20230904 | 100600 | 19492746400 | 186500 | 186300 | 186600 | 186300 | 753 |
| 519 | 20230904 | 100500 | 19352329700 | 186300 | 186300 | 186400 | 186300 | 372 |
| 520 | 20230904 | 100400 | 19282993800 | 186300 | 186400 | 186600 | 186300 | 1321 |
| 521 | 20230904 | 100300 | 19036656000 | 186300 | 186300 | 186400 | 186200 | 521 |
| 522 | 20230904 | 100200 | 18939586000 | 186300 | 186200 | 186400 | 186200 | 303 |
| 523 | 20230904 | 100100 | 18883139000 | 186300 | 186200 | 186400 | 186200 | 649 |
| 524 | 20230904 | 100000 | 18762223200 | 186200 | 186000 | 186400 | 186000 | 1149 |
| 525 | 20230904 | 095900 | 18548268600 | 186000 | 186000 | 186100 | 186000 | 260 |
| 526 | 20230904 | 095800 | 18499908000 | 186100 | 185900 | 186200 | 185900 | 1986 |
| 527 | 20230904 | 095700 | 18130472100 | 185900 | 185900 | 186000 | 185900 | 333 |
| 528 | 20230904 | 095600 | 18068566600 | 185900 | 186000 | 186000 | 185900 | 363 |
| 529 | 20230904 | 095500 | 18001080800 | 186000 | 186100 | 186100 | 185900 | 1033 |
| 530 | 20230904 | 095400 | 17808951700 | 186000 | 186000 | 186100 | 186000 | 261 |
| 531 | 20230904 | 095300 | 17760403700 | 186000 | 186000 | 186100 | 186000 | 567 |
| 532 | 20230904 | 095200 | 17654934600 | 186000 | 186000 | 186100 | 186000 | 357 |
| 533 | 20230904 | 095100 | 17588529900 | 186000 | 186100 | 186200 | 186000 | 694 |
| 534 | 20230904 | 095000 | 17459406700 | 186100 | 186100 | 186200 | 186100 | 301 |
| 535 | 20230904 | 094900 | 17403388600 | 186100 | 186100 | 186200 | 186100 | 282 |
| 536 | 20230904 | 094800 | 17350901900 | 186100 | 186000 | 186200 | 185900 | 800 |
| 537 | 20230904 | 094700 | 17202094700 | 186000 | 186100 | 186200 | 185900 | 589 |
| 538 | 20230904 | 094600 | 17092526700 | 186100 | 185800 | 186200 | 185800 | 3816 |
| 539 | 20230904 | 094500 | 16383016100 | 185900 | 185800 | 185900 | 185800 | 1416 |
| 540 | 20230904 | 094400 | 16119800300 | 185900 | 186100 | 186100 | 185800 | 3198 |
| 541 | 20230904 | 094300 | 15525070100 | 186000 | 186100 | 186200 | 186000 | 1194 |
| 542 | 20230904 | 094200 | 15302891400 | 186100 | 186100 | 186200 | 186100 | 760 |
| 543 | 20230904 | 094100 | 15161451000 | 186100 | 186100 | 186200 | 186100 | 721 |
| 544 | 20230904 | 094000 | 15027268900 | 186200 | 186200 | 186200 | 186100 | 465 |
| 545 | 20230904 | 093900 | 14940712600 | 186100 | 186100 | 186200 | 186100 | 382 |
| 546 | 20230904 | 093800 | 14869609700 | 186100 | 186200 | 186300 | 186100 | 3171 |
| 547 | 20230904 | 093700 | 14279162700 | 186200 | 186300 | 186400 | 186200 | 2603 |
| 548 | 20230904 | 093600 | 13794261500 | 186300 | 186400 | 186400 | 186300 | 461 |
| 549 | 20230904 | 093500 | 13708359100 | 186300 | 186300 | 186400 | 186300 | 331 |
| 550 | 20230904 | 093400 | 13646692000 | 186300 | 186300 | 186400 | 186300 | 393 |
| 551 | 20230904 | 093300 | 13573475600 | 186300 | 186400 | 186400 | 186300 | 537 |
| 552 | 20230904 | 093200 | 13473401100 | 186300 | 186400 | 186400 | 186300 | 538 |
| 553 | 20230904 | 093100 | 13373162200 | 186400 | 186300 | 186400 | 186300 | 204 |
| 554 | 20230904 | 093000 | 13335153900 | 186400 | 186200 | 186500 | 186200 | 962 |
| 555 | 20230904 | 092900 | 13155924000 | 186200 | 186200 | 186300 | 186200 | 513 |
| 556 | 20230904 | 092800 | 13060399200 | 186200 | 186200 | 186300 | 186200 | 376 |
| 557 | 20230904 | 092700 | 12990371100 | 186200 | 186200 | 186300 | 186200 | 885 |
| 558 | 20230904 | 092600 | 12825540200 | 186200 | 186500 | 186600 | 186200 | 2609 |
| 559 | 20230904 | 092500 | 12339244000 | 186500 | 186500 | 186600 | 186400 | 1106 |
| 560 | 20230904 | 092400 | 12132957300 | 186500 | 186500 | 186600 | 186300 | 1087 |
| 561 | 20230904 | 092300 | 11930281900 | 186400 | 186000 | 186500 | 186000 | 1468 |
| 562 | 20230904 | 092200 | 11656787100 | 186100 | 186200 | 186200 | 186000 | 508 |
| 563 | 20230904 | 092100 | 11562260200 | 186100 | 185700 | 186300 | 185700 | 5772 |
| 564 | 20230904 | 092000 | 10489088000 | 185700 | 185700 | 185800 | 185700 | 3558 |
| 565 | 20230904 | 091900 | 9828317700 | 185800 | 185800 | 185800 | 185700 | 447 |
| 566 | 20230904 | 091800 | 9745275500 | 185800 | 185800 | 185800 | 185700 | 1233 |
| 567 | 20230904 | 091700 | 9516235200 | 185800 | 185800 | 185800 | 185700 | 413 |
| 568 | 20230904 | 091600 | 9439517700 | 185800 | 185800 | 185800 | 185700 | 1096 |
| 569 | 20230904 | 091500 | 9235965800 | 185800 | 185800 | 185900 | 185800 | 980 |
| 570 | 20230904 | 091400 | 9053880700 | 185800 | 185800 | 185900 | 185800 | 556 |
| 571 | 20230904 | 091300 | 8950562000 | 185800 | 185700 | 185800 | 185600 | 2307 |
| 572 | 20230904 | 091200 | 8522122400 | 185700 | 185900 | 185900 | 185600 | 5399 |
| 573 | 20230904 | 091100 | 7519287100 | 185900 | 185800 | 185900 | 185800 | 1944 |
| 574 | 20230904 | 091000 | 7158070000 | 185800 | 185900 | 186000 | 185800 | 2688 |
| 575 | 20230904 | 090900 | 6658579400 | 186000 | 185900 | 186000 | 185900 | 3361 |
| 576 | 20230904 | 090800 | 6033695200 | 185900 | 186000 | 186000 | 185900 | 624 |
| 577 | 20230904 | 090700 | 5917669300 | 185900 | 186000 | 186100 | 185900 | 1707 |
| 578 | 20230904 | 090600 | 5600069700 | 186100 | 186000 | 186100 | 185900 | 6136 |
| 579 | 20230904 | 090500 | 4458905800 | 186000 | 185900 | 186000 | 185900 | 637 |
| 580 | 20230904 | 090400 | 4340459000 | 186000 | 186200 | 186300 | 185900 | 2326 |
| 581 | 20230904 | 090300 | 3907679800 | 186200 | 186200 | 186400 | 186200 | 2480 |
| 582 | 20230904 | 090200 | 3445740700 | 186200 | 186400 | 186500 | 186000 | 3870 |
| 583 | 20230904 | 090100 | 2724993600 | 186500 | 186100 | 186700 | 185700 | 5900 |
| 584 | 20230904 | 090000 | 1626965900 | 186100 | 186400 | 186600 | 186000 | 8729 |