34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230905 | 184200 | 53856922000 | 186600 | 186600 | 186600 | 186600 | 34467 |
| 3 | 20230905 | 184100 | 53856922000 | 186600 | 186600 | 186600 | 186600 | 0 |
| 4 | 20230905 | 184000 | 53856922000 | 186600 | 186600 | 186600 | 186600 | 0 |
| 5 | 20230905 | 183900 | 53856922000 | 186600 | 186600 | 186600 | 186600 | 0 |
| 6 | 20230905 | 183800 | 53856922000 | 186600 | 186600 | 186600 | 186600 | 0 |
| 7 | 20230905 | 183700 | 53856922000 | 186600 | 186600 | 186600 | 186600 | 0 |
| 8 | 20230905 | 183600 | 53856922000 | 186600 | 186600 | 186600 | 186600 | 0 |
| 9 | 20230905 | 183500 | 53856922000 | 186600 | 186600 | 186600 | 186600 | 0 |
| 10 | 20230905 | 183400 | 53856922000 | 186600 | 186600 | 186600 | 186600 | 0 |
| 11 | 20230905 | 183300 | 53856922000 | 186600 | 186600 | 186600 | 186600 | 0 |
| 12 | 20230905 | 183200 | 53856922000 | 186600 | 186600 | 186600 | 186600 | 0 |
| 13 | 20230905 | 183100 | 53856922000 | 186600 | 186600 | 186600 | 186600 | 0 |
| 14 | 20230905 | 183000 | 53856922000 | 186600 | 186600 | 186600 | 186600 | 0 |
| 15 | 20230905 | 182900 | 53856922000 | 186600 | 186600 | 186600 | 186600 | 0 |
| 16 | 20230905 | 182800 | 53856922000 | 186600 | 186600 | 186600 | 186600 | 0 |
| 17 | 20230905 | 182700 | 53856922000 | 186600 | 186600 | 186600 | 186600 | 0 |
| 18 | 20230905 | 182600 | 53856922000 | 186600 | 186600 | 186600 | 186600 | 0 |
| 19 | 20230905 | 182500 | 53856922000 | 186600 | 186600 | 186600 | 186600 | 0 |
| 20 | 20230905 | 182400 | 53856922000 | 186600 | 186600 | 186600 | 186600 | 0 |
| 21 | 20230905 | 182300 | 53856922000 | 186600 | 186600 | 186600 | 186600 | 0 |
| 22 | 20230905 | 182200 | 53856922000 | 186600 | 186600 | 186600 | 186600 | 0 |
| 23 | 20230905 | 182100 | 53856922000 | 186600 | 186600 | 186600 | 186600 | 0 |
| 24 | 20230905 | 182000 | 53856922000 | 186600 | 186600 | 186600 | 186600 | 0 |
| 25 | 20230905 | 181900 | 53856922000 | 186600 | 186600 | 186600 | 186600 | 0 |
| 26 | 20230905 | 181800 | 53856922000 | 186600 | 186600 | 186600 | 186600 | 0 |
| 27 | 20230905 | 181700 | 53856922000 | 186600 | 186600 | 186600 | 186600 | 0 |
| 28 | 20230905 | 181600 | 53856922000 | 186600 | 186600 | 186600 | 186600 | 0 |
| 29 | 20230905 | 181500 | 53856922000 | 186600 | 186600 | 186600 | 186600 | 0 |
| 30 | 20230905 | 181400 | 53856922000 | 186600 | 186600 | 186600 | 186600 | 0 |
| 31 | 20230905 | 181300 | 53856922000 | 186600 | 186600 | 186600 | 186600 | 0 |
| 32 | 20230905 | 181200 | 53856922000 | 186600 | 186600 | 186600 | 186600 | 34467 |
| 33 | 20230905 | 181100 | 53856922000 | 186600 | 186600 | 186600 | 186600 | 0 |
| 34 | 20230905 | 181000 | 53856922000 | 186600 | 186600 | 186600 | 186600 | 0 |
| 35 | 20230905 | 180900 | 53856922000 | 186600 | 186600 | 186600 | 186600 | 0 |
| 36 | 20230905 | 180800 | 53856922000 | 186600 | 186600 | 186600 | 186600 | 0 |
| 37 | 20230905 | 180700 | 53856922000 | 186600 | 186600 | 186600 | 186600 | 0 |
| 38 | 20230905 | 180600 | 53856922000 | 186600 | 186600 | 186600 | 186600 | 0 |
| 39 | 20230905 | 180500 | 53856922000 | 186600 | 186600 | 186600 | 186600 | 0 |
| 40 | 20230905 | 180400 | 53856922000 | 186600 | 186600 | 186600 | 186600 | 0 |
| 41 | 20230905 | 180300 | 53856922000 | 186600 | 186600 | 186600 | 186600 | 0 |
| 42 | 20230905 | 180200 | 53856922000 | 186600 | 186600 | 186600 | 186600 | 0 |
| 43 | 20230905 | 180100 | 53856922000 | 186600 | 186600 | 186600 | 186600 | 0 |
| 44 | 20230905 | 180000 | 53856922000 | 186600 | 186600 | 186600 | 186600 | 0 |
| 45 | 20230905 | 175900 | 53856922000 | 186600 | 186600 | 186600 | 186600 | 0 |
| 46 | 20230905 | 175800 | 53856922000 | 186600 | 186600 | 186600 | 186600 | 0 |
| 47 | 20230905 | 175700 | 53856922000 | 186600 | 186600 | 186600 | 186600 | 0 |
| 48 | 20230905 | 175600 | 53856922000 | 186600 | 186600 | 186600 | 186600 | 0 |
| 49 | 20230905 | 175500 | 53856922000 | 186600 | 186600 | 186600 | 186600 | 0 |
| 50 | 20230905 | 175400 | 53856922000 | 186600 | 186600 | 186600 | 186600 | 0 |
| 51 | 20230905 | 175300 | 53856922000 | 186600 | 186600 | 186600 | 186600 | 0 |
| 52 | 20230905 | 175200 | 53856922000 | 186600 | 186600 | 186600 | 186600 | 0 |
| 53 | 20230905 | 175100 | 53856922000 | 186600 | 186600 | 186600 | 186600 | 0 |
| 54 | 20230905 | 175000 | 53856922000 | 186600 | 186600 | 186600 | 186600 | 0 |
| 55 | 20230905 | 174900 | 53856922000 | 186600 | 186600 | 186600 | 186600 | 0 |
| 56 | 20230905 | 174800 | 53856922000 | 186600 | 186600 | 186600 | 186600 | 0 |
| 57 | 20230905 | 174700 | 53856922000 | 186600 | 186600 | 186600 | 186600 | 0 |
| 58 | 20230905 | 174600 | 53856922000 | 186600 | 186600 | 186600 | 186600 | 0 |
| 59 | 20230905 | 174500 | 53856922000 | 186600 | 186600 | 186600 | 186600 | 0 |
| 60 | 20230905 | 174400 | 53856922000 | 186600 | 186600 | 186600 | 186600 | 0 |
| 61 | 20230905 | 174300 | 53856922000 | 186600 | 186600 | 186600 | 186600 | 0 |
| 62 | 20230905 | 174200 | 53856922000 | 186600 | 186600 | 186600 | 186600 | 34467 |
| 63 | 20230905 | 174100 | 53856922000 | 186600 | 186600 | 186600 | 186600 | 0 |
| 64 | 20230905 | 174000 | 53856922000 | 186600 | 186600 | 186600 | 186600 | 0 |
| 65 | 20230905 | 173900 | 53856922000 | 186600 | 186600 | 186600 | 186600 | 0 |
| 66 | 20230905 | 173800 | 53856922000 | 186600 | 186600 | 186600 | 186600 | 0 |
| 67 | 20230905 | 173700 | 53856922000 | 186600 | 186600 | 186600 | 186600 | 0 |
| 68 | 20230905 | 173600 | 53856922000 | 186600 | 186600 | 186600 | 186600 | 0 |
| 69 | 20230905 | 173500 | 53856922000 | 186600 | 186600 | 186600 | 186600 | 0 |
| 70 | 20230905 | 173400 | 53856922000 | 186600 | 186600 | 186600 | 186600 | 0 |
| 71 | 20230905 | 173300 | 53856922000 | 186600 | 186600 | 186600 | 186600 | 0 |
| 72 | 20230905 | 173200 | 53856922000 | 186600 | 186600 | 186600 | 186600 | 0 |
| 73 | 20230905 | 173100 | 53856922000 | 186600 | 186600 | 186600 | 186600 | 0 |
| 74 | 20230905 | 173000 | 53856922000 | 186600 | 186600 | 186600 | 186600 | 0 |
| 75 | 20230905 | 172900 | 53856922000 | 186600 | 186600 | 186600 | 186600 | 0 |
| 76 | 20230905 | 172800 | 53856922000 | 186600 | 186600 | 186600 | 186600 | 0 |
| 77 | 20230905 | 172700 | 53856922000 | 186600 | 186600 | 186600 | 186600 | 0 |
| 78 | 20230905 | 172600 | 53856922000 | 186600 | 186600 | 186600 | 186600 | 0 |
| 79 | 20230905 | 172500 | 53856922000 | 186600 | 186600 | 186600 | 186600 | 0 |
| 80 | 20230905 | 172400 | 53856922000 | 186600 | 186600 | 186600 | 186600 | 0 |
| 81 | 20230905 | 172300 | 53856922000 | 186600 | 186600 | 186600 | 186600 | 0 |
| 82 | 20230905 | 172200 | 53856922000 | 186600 | 186600 | 186600 | 186600 | 0 |
| 83 | 20230905 | 172100 | 53856922000 | 186600 | 186600 | 186600 | 186600 | 0 |
| 84 | 20230905 | 172000 | 53856922000 | 186600 | 186600 | 186600 | 186600 | 0 |
| 85 | 20230905 | 171900 | 53856922000 | 186600 | 186600 | 186600 | 186600 | 0 |
| 86 | 20230905 | 171800 | 53856922000 | 186600 | 186600 | 186600 | 186600 | 0 |
| 87 | 20230905 | 171700 | 53856922000 | 186600 | 186600 | 186600 | 186600 | 0 |
| 88 | 20230905 | 171600 | 53856922000 | 186600 | 186600 | 186600 | 186600 | 0 |
| 89 | 20230905 | 171500 | 53856922000 | 186600 | 186600 | 186600 | 186600 | 0 |
| 90 | 20230905 | 171400 | 53856922000 | 186600 | 186600 | 186600 | 186600 | 0 |
| 91 | 20230905 | 171300 | 53856922000 | 186600 | 186600 | 186600 | 186600 | 0 |
| 92 | 20230905 | 171200 | 53856922000 | 186600 | 186600 | 186600 | 186600 | 34467 |
| 93 | 20230905 | 171100 | 53856922000 | 186600 | 186600 | 186600 | 186600 | 0 |
| 94 | 20230905 | 171000 | 53856922000 | 186600 | 186600 | 186600 | 186600 | 0 |
| 95 | 20230905 | 170900 | 53856922000 | 186600 | 186600 | 186600 | 186600 | 0 |
| 96 | 20230905 | 170800 | 53856922000 | 186600 | 186600 | 186600 | 186600 | 0 |
| 97 | 20230905 | 170700 | 53856922000 | 186600 | 186600 | 186600 | 186600 | 0 |
| 98 | 20230905 | 170600 | 53856922000 | 186600 | 186600 | 186600 | 186600 | 0 |
| 99 | 20230905 | 170500 | 53856922000 | 186600 | 186600 | 186600 | 186600 | 0 |
| 100 | 20230905 | 170400 | 53856922000 | 186600 | 186600 | 186600 | 186600 | 0 |
| 101 | 20230905 | 170300 | 53856922000 | 186600 | 186600 | 186600 | 186600 | 0 |
| 102 | 20230905 | 170200 | 53856922000 | 186600 | 186600 | 186600 | 186600 | 0 |
| 103 | 20230905 | 170100 | 53856922000 | 186600 | 186600 | 186600 | 186600 | 0 |
| 104 | 20230905 | 170000 | 53856922000 | 186600 | 186600 | 186600 | 186600 | 0 |
| 105 | 20230905 | 165900 | 53856922000 | 186600 | 186600 | 186600 | 186600 | 0 |
| 106 | 20230905 | 165800 | 53856922000 | 186600 | 186600 | 186600 | 186600 | 0 |
| 107 | 20230905 | 165700 | 53856922000 | 186600 | 186600 | 186600 | 186600 | 0 |
| 108 | 20230905 | 165600 | 53856922000 | 186600 | 186600 | 186600 | 186600 | 0 |
| 109 | 20230905 | 165500 | 53856922000 | 186600 | 186600 | 186600 | 186600 | 0 |
| 110 | 20230905 | 165400 | 53856922000 | 186600 | 186600 | 186600 | 186600 | 0 |
| 111 | 20230905 | 165300 | 53856922000 | 186600 | 186600 | 186600 | 186600 | 0 |
| 112 | 20230905 | 165200 | 53856922000 | 186600 | 186600 | 186600 | 186600 | 0 |
| 113 | 20230905 | 165100 | 53856922000 | 186600 | 186600 | 186600 | 186600 | 0 |
| 114 | 20230905 | 165000 | 53856922000 | 186600 | 186600 | 186600 | 186600 | 0 |
| 115 | 20230905 | 164900 | 53856922000 | 186600 | 186600 | 186600 | 186600 | 0 |
| 116 | 20230905 | 164800 | 53856922000 | 186600 | 186600 | 186600 | 186600 | 0 |
| 117 | 20230905 | 164700 | 53856922000 | 186600 | 186600 | 186600 | 186600 | 0 |
| 118 | 20230905 | 164600 | 53856922000 | 186600 | 186600 | 186600 | 186600 | 0 |
| 119 | 20230905 | 164500 | 53856922000 | 186600 | 186600 | 186600 | 186600 | 0 |
| 120 | 20230905 | 164400 | 53856922000 | 186600 | 186600 | 186600 | 186600 | 0 |
| 121 | 20230905 | 164300 | 53856922000 | 186600 | 186600 | 186600 | 186600 | 0 |
| 122 | 20230905 | 164200 | 53856922000 | 186600 | 186600 | 186600 | 186600 | 34467 |
| 123 | 20230905 | 164100 | 53856922000 | 186600 | 186600 | 186600 | 186600 | 0 |
| 124 | 20230905 | 164000 | 53856922000 | 186600 | 186600 | 186600 | 186600 | 0 |
| 125 | 20230905 | 163900 | 53856922000 | 186600 | 186600 | 186600 | 186600 | 0 |
| 126 | 20230905 | 163800 | 53856922000 | 186600 | 186600 | 186600 | 186600 | 0 |
| 127 | 20230905 | 163700 | 53856922000 | 186600 | 186600 | 186600 | 186600 | 0 |
| 128 | 20230905 | 163600 | 53856922000 | 186600 | 186600 | 186600 | 186600 | 0 |
| 129 | 20230905 | 163500 | 53856922000 | 186600 | 186600 | 186600 | 186600 | 0 |
| 130 | 20230905 | 163400 | 53856922000 | 186600 | 186600 | 186600 | 186600 | 0 |
| 131 | 20230905 | 163300 | 53856922000 | 186600 | 186600 | 186600 | 186600 | 0 |
| 132 | 20230905 | 163200 | 53856922000 | 186600 | 186600 | 186600 | 186600 | 0 |
| 133 | 20230905 | 163100 | 53856922000 | 186600 | 186600 | 186600 | 186600 | 0 |
| 134 | 20230905 | 163000 | 53856922000 | 186600 | 186600 | 186600 | 186600 | 0 |
| 135 | 20230905 | 162900 | 53856922000 | 186600 | 186600 | 186600 | 186600 | 0 |
| 136 | 20230905 | 162800 | 53856922000 | 186600 | 186600 | 186600 | 186600 | 0 |
| 137 | 20230905 | 162700 | 53856922000 | 186600 | 186600 | 186600 | 186600 | 0 |
| 138 | 20230905 | 162600 | 53856922000 | 186600 | 186600 | 186600 | 186600 | 0 |
| 139 | 20230905 | 162500 | 53856922000 | 186600 | 186600 | 186600 | 186600 | 0 |
| 140 | 20230905 | 162400 | 53856922000 | 186600 | 186600 | 186600 | 186600 | 0 |
| 141 | 20230905 | 162300 | 53856922000 | 186600 | 186600 | 186600 | 186600 | 0 |
| 142 | 20230905 | 162200 | 53856922000 | 186600 | 186600 | 186600 | 186600 | 0 |
| 143 | 20230905 | 162100 | 53856922000 | 186600 | 186600 | 186600 | 186600 | 0 |
| 144 | 20230905 | 162000 | 53856922000 | 186600 | 186600 | 186600 | 186600 | 0 |
| 145 | 20230905 | 161900 | 53856922000 | 186600 | 186600 | 186600 | 186600 | 0 |
| 146 | 20230905 | 161800 | 53856922000 | 186600 | 186600 | 186600 | 186600 | 0 |
| 147 | 20230905 | 161700 | 53856922000 | 186600 | 186600 | 186600 | 186600 | 0 |
| 148 | 20230905 | 161600 | 53856922000 | 186600 | 186600 | 186600 | 186600 | 0 |
| 149 | 20230905 | 161500 | 53856922000 | 186600 | 186600 | 186600 | 186600 | 0 |
| 150 | 20230905 | 161400 | 53856922000 | 186600 | 186600 | 186600 | 186600 | 0 |
| 151 | 20230905 | 161300 | 53856922000 | 186600 | 186600 | 186600 | 186600 | 0 |
| 152 | 20230905 | 161200 | 53856922000 | 186600 | 186600 | 186600 | 186600 | 34467 |
| 153 | 20230905 | 161100 | 53856922000 | 186600 | 186600 | 186600 | 186600 | 0 |
| 154 | 20230905 | 161000 | 53856922000 | 186600 | 186600 | 186600 | 186600 | 0 |
| 155 | 20230905 | 160900 | 53856922000 | 186600 | 186600 | 186600 | 186600 | 0 |
| 156 | 20230905 | 160800 | 53856922000 | 186600 | 186600 | 186600 | 186600 | 0 |
| 157 | 20230905 | 160700 | 53856922000 | 186600 | 186600 | 186600 | 186600 | 0 |
| 158 | 20230905 | 160600 | 53856922000 | 186600 | 186600 | 186600 | 186600 | 0 |
| 159 | 20230905 | 160500 | 53856922000 | 186600 | 186600 | 186600 | 186600 | 0 |
| 160 | 20230905 | 160400 | 53856922000 | 186600 | 186600 | 186600 | 186600 | 0 |
| 161 | 20230905 | 160300 | 53856922000 | 186600 | 186600 | 186600 | 186600 | 0 |
| 162 | 20230905 | 160200 | 53856922000 | 186600 | 186600 | 186600 | 186600 | 0 |
| 163 | 20230905 | 160100 | 53856922000 | 186600 | 186600 | 186600 | 186600 | 0 |
| 164 | 20230905 | 160000 | 53856922000 | 186600 | 186600 | 186600 | 186600 | 0 |
| 165 | 20230905 | 155900 | 53856922000 | 186600 | 186600 | 186600 | 186600 | 0 |
| 166 | 20230905 | 155800 | 53856922000 | 186600 | 186600 | 186600 | 186600 | 0 |
| 167 | 20230905 | 155700 | 53856922000 | 186600 | 186600 | 186600 | 186600 | 0 |
| 168 | 20230905 | 155600 | 53856922000 | 186600 | 186600 | 186600 | 186600 | 0 |
| 169 | 20230905 | 155500 | 53856922000 | 186600 | 186600 | 186600 | 186600 | 0 |
| 170 | 20230905 | 155400 | 53856922000 | 186600 | 186600 | 186600 | 186600 | 0 |
| 171 | 20230905 | 155300 | 53856922000 | 186600 | 186600 | 186600 | 186600 | 0 |
| 172 | 20230905 | 155200 | 53856922000 | 186600 | 186600 | 186600 | 186600 | 0 |
| 173 | 20230905 | 155100 | 53856922000 | 186600 | 186600 | 186600 | 186600 | 0 |
| 174 | 20230905 | 155000 | 53856922000 | 186600 | 186600 | 186600 | 186600 | 0 |
| 175 | 20230905 | 154900 | 53856922000 | 186600 | 186600 | 186600 | 186600 | 0 |
| 176 | 20230905 | 154800 | 53856922000 | 186600 | 186600 | 186600 | 186600 | 0 |
| 177 | 20230905 | 154700 | 53856922000 | 186600 | 186600 | 186600 | 186600 | 0 |
| 178 | 20230905 | 154600 | 53856922000 | 186600 | 186600 | 186600 | 186600 | 0 |
| 179 | 20230905 | 154500 | 53856922000 | 186600 | 186600 | 186600 | 186600 | 0 |
| 180 | 20230905 | 154400 | 53856922000 | 186600 | 186600 | 186600 | 186600 | 0 |
| 181 | 20230905 | 154300 | 53856922000 | 186600 | 186600 | 186600 | 186600 | 0 |
| 182 | 20230905 | 154200 | 53856922000 | 186600 | 186600 | 186600 | 186600 | 34467 |
| 183 | 20230905 | 154100 | 53856922000 | 186600 | 186600 | 186600 | 186600 | 0 |
| 184 | 20230905 | 154000 | 53856922000 | 186600 | 186600 | 186600 | 186600 | 0 |
| 185 | 20230905 | 153900 | 53856922000 | 186600 | 186600 | 186600 | 186600 | 0 |
| 186 | 20230905 | 153800 | 53856922000 | 186600 | 186600 | 186600 | 186600 | 0 |
| 187 | 20230905 | 153700 | 53856922000 | 186600 | 186600 | 186600 | 186600 | 0 |
| 188 | 20230905 | 153600 | 53856922000 | 186600 | 186600 | 186600 | 186600 | 0 |
| 189 | 20230905 | 153500 | 53856922000 | 186600 | 186600 | 186600 | 186600 | 0 |
| 190 | 20230905 | 153400 | 53856922000 | 186600 | 186600 | 186600 | 186600 | 0 |
| 191 | 20230905 | 153300 | 53856922000 | 186600 | 186600 | 186600 | 186600 | 0 |
| 192 | 20230905 | 153200 | 53856922000 | 186600 | 186600 | 186600 | 186600 | 0 |
| 193 | 20230905 | 153100 | 53856922000 | 186600 | 186600 | 186600 | 186600 | 0 |
| 194 | 20230905 | 153000 | 53856922000 | 186600 | 186600 | 186600 | 186600 | 34467 |
| 195 | 20230905 | 152900 | 47425379800 | 186300 | 186300 | 186300 | 186300 | 0 |
| 196 | 20230905 | 152800 | 47425379800 | 186300 | 186300 | 186300 | 186300 | 0 |
| 197 | 20230905 | 152700 | 47425379800 | 186300 | 186300 | 186300 | 186300 | 0 |
| 198 | 20230905 | 152600 | 47425379800 | 186300 | 186300 | 186300 | 186300 | 0 |
| 199 | 20230905 | 152500 | 47425379800 | 186300 | 186300 | 186300 | 186300 | 0 |
| 200 | 20230905 | 152400 | 47425379800 | 186300 | 186300 | 186300 | 186300 | 0 |
| 201 | 20230905 | 152300 | 47425379800 | 186300 | 186300 | 186300 | 186300 | 0 |
| 202 | 20230905 | 152200 | 47425379800 | 186300 | 186300 | 186300 | 186300 | 0 |
| 203 | 20230905 | 152100 | 47425379800 | 186300 | 186300 | 186300 | 186300 | 0 |
| 204 | 20230905 | 152000 | 47425379800 | 186300 | 186300 | 186300 | 186300 | 0 |
| 205 | 20230905 | 151900 | 47425379800 | 186300 | 186300 | 186300 | 186200 | 727 |
| 206 | 20230905 | 151800 | 47289964000 | 186300 | 186300 | 186400 | 186200 | 985 |
| 207 | 20230905 | 151700 | 47106462600 | 186400 | 186300 | 186400 | 186300 | 903 |
| 208 | 20230905 | 151600 | 46938217400 | 186300 | 186400 | 186400 | 186300 | 306 |
| 209 | 20230905 | 151500 | 46881206800 | 186300 | 186500 | 186500 | 186300 | 811 |
| 210 | 20230905 | 151400 | 46730055800 | 186400 | 186400 | 186500 | 186400 | 1223 |
| 211 | 20230905 | 151300 | 46502080800 | 186400 | 186400 | 186500 | 186400 | 669 |
| 212 | 20230905 | 151200 | 46377335900 | 186400 | 186400 | 186500 | 186400 | 469 |
| 213 | 20230905 | 151100 | 46289893400 | 186400 | 186400 | 186500 | 186400 | 331 |
| 214 | 20230905 | 151000 | 46228179100 | 186400 | 186300 | 186500 | 186300 | 719 |
| 215 | 20230905 | 150900 | 46094144100 | 186400 | 186300 | 186500 | 186300 | 1050 |
| 216 | 20230905 | 150800 | 45898429200 | 186400 | 186300 | 186400 | 186300 | 434 |
| 217 | 20230905 | 150700 | 45817550100 | 186300 | 186400 | 186400 | 186300 | 691 |
| 218 | 20230905 | 150600 | 45688775600 | 186300 | 186300 | 186400 | 186300 | 79 |
| 219 | 20230905 | 150500 | 45674052300 | 186300 | 186300 | 186400 | 186300 | 1289 |
| 220 | 20230905 | 150400 | 45433885200 | 186200 | 186200 | 186300 | 186200 | 219 |
| 221 | 20230905 | 150300 | 45393095300 | 186200 | 186300 | 186300 | 186200 | 947 |
| 222 | 20230905 | 150200 | 45216682700 | 186200 | 186200 | 186300 | 186200 | 242 |
| 223 | 20230905 | 150100 | 45171604100 | 186200 | 186200 | 186300 | 186200 | 1047 |
| 224 | 20230905 | 150000 | 44976623500 | 186300 | 186200 | 186300 | 186200 | 377 |
| 225 | 20230905 | 145900 | 44906410500 | 186300 | 186200 | 186300 | 186200 | 699 |
| 226 | 20230905 | 145800 | 44776246900 | 186200 | 186200 | 186300 | 186200 | 636 |
| 227 | 20230905 | 145700 | 44657797300 | 186300 | 186200 | 186300 | 186200 | 151 |
| 228 | 20230905 | 145600 | 44629678300 | 186200 | 186100 | 186200 | 186100 | 1158 |
| 229 | 20230905 | 145500 | 44414073600 | 186200 | 186100 | 186200 | 186100 | 464 |
| 230 | 20230905 | 145400 | 44327683600 | 186100 | 186100 | 186200 | 186100 | 288 |
| 231 | 20230905 | 145300 | 44274082900 | 186100 | 186100 | 186200 | 186100 | 220 |
| 232 | 20230905 | 145200 | 44233137800 | 186100 | 186100 | 186200 | 186100 | 222 |
| 233 | 20230905 | 145100 | 44191817300 | 186100 | 186200 | 186200 | 186100 | 321 |
| 234 | 20230905 | 145000 | 44132070600 | 186100 | 186100 | 186200 | 186100 | 150 |
| 235 | 20230905 | 144900 | 44104153200 | 186100 | 186100 | 186200 | 186100 | 345 |
| 236 | 20230905 | 144800 | 44039946700 | 186100 | 186100 | 186200 | 186100 | 352 |
| 237 | 20230905 | 144700 | 43974422800 | 186200 | 186100 | 186200 | 186100 | 342 |
| 238 | 20230905 | 144600 | 43910773600 | 186100 | 186100 | 186200 | 186000 | 114 |
| 239 | 20230905 | 144500 | 43889562200 | 186100 | 186200 | 186200 | 186000 | 1465 |
| 240 | 20230905 | 144400 | 43616929500 | 186200 | 186100 | 186200 | 186100 | 343 |
| 241 | 20230905 | 144300 | 43553087700 | 186200 | 186100 | 186200 | 186100 | 203 |
| 242 | 20230905 | 144200 | 43515302000 | 186100 | 186200 | 186300 | 186100 | 352 |
| 243 | 20230905 | 144100 | 43449770800 | 186200 | 186000 | 186300 | 186000 | 2117 |
| 244 | 20230905 | 144000 | 43055618000 | 186000 | 186100 | 186100 | 186000 | 304 |
| 245 | 20230905 | 143900 | 42999066700 | 186000 | 186000 | 186200 | 186000 | 512 |
| 246 | 20230905 | 143800 | 42903771100 | 186100 | 186000 | 186100 | 186000 | 337 |
| 247 | 20230905 | 143700 | 42841064300 | 186100 | 186100 | 186200 | 186000 | 196 |
| 248 | 20230905 | 143600 | 42804599600 | 186100 | 186100 | 186100 | 186000 | 254 |
| 249 | 20230905 | 143500 | 42757341400 | 186100 | 186100 | 186200 | 186100 | 177 |
| 250 | 20230905 | 143400 | 42724400900 | 186200 | 186000 | 186200 | 186000 | 750 |
| 251 | 20230905 | 143300 | 42584817300 | 186000 | 186000 | 186100 | 186000 | 591 |
| 252 | 20230905 | 143200 | 42474860400 | 186000 | 186100 | 186100 | 186000 | 694 |
| 253 | 20230905 | 143100 | 42345728400 | 186000 | 186000 | 186100 | 186000 | 445 |
| 254 | 20230905 | 143000 | 42262942600 | 186100 | 186000 | 186100 | 186000 | 173 |
| 255 | 20230905 | 142900 | 42230757600 | 186100 | 186100 | 186100 | 186000 | 252 |
| 256 | 20230905 | 142800 | 42183875600 | 186000 | 186000 | 186100 | 186000 | 198 |
| 257 | 20230905 | 142700 | 42147044800 | 186000 | 186100 | 186200 | 186000 | 183 |
| 258 | 20230905 | 142600 | 42112997800 | 186100 | 186100 | 186200 | 186100 | 326 |
| 259 | 20230905 | 142500 | 42052327100 | 186200 | 186100 | 186200 | 186100 | 972 |
| 260 | 20230905 | 142400 | 41871436600 | 186100 | 186200 | 186200 | 186100 | 235 |
| 261 | 20230905 | 142300 | 41827700200 | 186100 | 186100 | 186200 | 186100 | 232 |
| 262 | 20230905 | 142200 | 41784524200 | 186100 | 186100 | 186200 | 186100 | 161 |
| 263 | 20230905 | 142100 | 41754559900 | 186100 | 186100 | 186200 | 186100 | 407 |
| 264 | 20230905 | 142000 | 41678815600 | 186100 | 186200 | 186200 | 186100 | 551 |
| 265 | 20230905 | 141900 | 41576273000 | 186100 | 186100 | 186200 | 186100 | 178 |
| 266 | 20230905 | 141800 | 41543144300 | 186100 | 186100 | 186200 | 186100 | 100 |
| 267 | 20230905 | 141700 | 41524532600 | 186100 | 186000 | 186200 | 186000 | 459 |
| 268 | 20230905 | 141600 | 41439095700 | 186000 | 186100 | 186200 | 186000 | 127 |
| 269 | 20230905 | 141500 | 41415463600 | 186100 | 186100 | 186200 | 186000 | 377 |
| 270 | 20230905 | 141400 | 41345301600 | 186100 | 186100 | 186200 | 186000 | 3637 |
| 271 | 20230905 | 141300 | 40668419700 | 186000 | 186100 | 186200 | 186000 | 1462 |
| 272 | 20230905 | 141200 | 40396338600 | 186100 | 186200 | 186300 | 186100 | 801 |
| 273 | 20230905 | 141100 | 40247190500 | 186300 | 186200 | 186300 | 186200 | 242 |
| 274 | 20230905 | 141000 | 40202128900 | 186200 | 186300 | 186300 | 186200 | 209 |
| 275 | 20230905 | 140900 | 40163211500 | 186200 | 186200 | 186300 | 186200 | 132 |
| 276 | 20230905 | 140800 | 40138630900 | 186200 | 186200 | 186300 | 186200 | 187 |
| 277 | 20230905 | 140700 | 40103809500 | 186200 | 186300 | 186300 | 186200 | 315 |
| 278 | 20230905 | 140600 | 40045153300 | 186200 | 186200 | 186300 | 186200 | 343 |
| 279 | 20230905 | 140500 | 39981285500 | 186300 | 186300 | 186300 | 186200 | 149 |
| 280 | 20230905 | 140400 | 39953537200 | 186200 | 186400 | 186400 | 186200 | 883 |
| 281 | 20230905 | 140300 | 39789092100 | 186300 | 186300 | 186400 | 186300 | 699 |
| 282 | 20230905 | 140200 | 39658843000 | 186400 | 186300 | 186400 | 186300 | 209 |
| 283 | 20230905 | 140100 | 39619903700 | 186200 | 186300 | 186400 | 186200 | 218 |
| 284 | 20230905 | 140000 | 39579288400 | 186300 | 186400 | 186500 | 186300 | 294 |
| 285 | 20230905 | 135900 | 39524494600 | 186400 | 186500 | 186500 | 186400 | 1390 |
| 286 | 20230905 | 135800 | 39265394900 | 186400 | 186200 | 186400 | 186200 | 1195 |
| 287 | 20230905 | 135700 | 39042759700 | 186300 | 186300 | 186300 | 186200 | 143 |
| 288 | 20230905 | 135600 | 39016129400 | 186300 | 186200 | 186300 | 186200 | 570 |
| 289 | 20230905 | 135500 | 38909993900 | 186300 | 186300 | 186400 | 186200 | 206 |
| 290 | 20230905 | 135400 | 38871622300 | 186400 | 186300 | 186400 | 186300 | 151 |
| 291 | 20230905 | 135300 | 38843489800 | 186300 | 186400 | 186500 | 186300 | 3162 |
| 292 | 20230905 | 135200 | 38254250700 | 186400 | 186400 | 186500 | 186400 | 286 |
| 293 | 20230905 | 135100 | 38200937600 | 186500 | 186500 | 186500 | 186400 | 259 |
| 294 | 20230905 | 135000 | 38152653900 | 186400 | 186400 | 186500 | 186400 | 292 |
| 295 | 20230905 | 134900 | 38098221900 | 186500 | 186400 | 186500 | 186400 | 163 |
| 296 | 20230905 | 134800 | 38067837200 | 186400 | 186500 | 186500 | 186400 | 322 |
| 297 | 20230905 | 134700 | 38007813700 | 186400 | 186400 | 186500 | 186400 | 157 |
| 298 | 20230905 | 134600 | 37978546000 | 186500 | 186400 | 186500 | 186400 | 84 |
| 299 | 20230905 | 134500 | 37962886400 | 186400 | 186400 | 186500 | 186400 | 321 |
| 300 | 20230905 | 134400 | 37903044800 | 186400 | 186400 | 186500 | 186400 | 121 |
| 301 | 20230905 | 134300 | 37880488600 | 186500 | 186400 | 186500 | 186400 | 69 |
| 302 | 20230905 | 134200 | 37867624400 | 186400 | 186400 | 186500 | 186400 | 240 |
| 303 | 20230905 | 134100 | 37822884500 | 186500 | 186700 | 186700 | 186400 | 2033 |
| 304 | 20230905 | 134000 | 37443669400 | 186600 | 186600 | 186700 | 186600 | 220 |
| 305 | 20230905 | 133900 | 37402607000 | 186600 | 186700 | 186700 | 186600 | 363 |
| 306 | 20230905 | 133800 | 37334867700 | 186600 | 186500 | 186700 | 186500 | 756 |
| 307 | 20230905 | 133700 | 37193802200 | 186600 | 186500 | 186600 | 186500 | 424 |
| 308 | 20230905 | 133600 | 37114694800 | 186600 | 186500 | 186600 | 186500 | 414 |
| 309 | 20230905 | 133500 | 37037453100 | 186600 | 186400 | 186600 | 186400 | 1794 |
| 310 | 20230905 | 133400 | 36702870700 | 186400 | 186400 | 186500 | 186400 | 147 |
| 311 | 20230905 | 133300 | 36675460700 | 186400 | 186500 | 186500 | 186400 | 189 |
| 312 | 20230905 | 133200 | 36640228600 | 186400 | 186400 | 186500 | 186400 | 502 |
| 313 | 20230905 | 133100 | 36546629800 | 186400 | 186500 | 186500 | 186400 | 336 |
| 314 | 20230905 | 133000 | 36483994400 | 186500 | 186400 | 186500 | 186400 | 243 |
| 315 | 20230905 | 132900 | 36438687300 | 186500 | 186500 | 186500 | 186400 | 142 |
| 316 | 20230905 | 132800 | 36412214200 | 186500 | 186500 | 186500 | 186400 | 145 |
| 317 | 20230905 | 132700 | 36385183300 | 186400 | 186500 | 186500 | 186400 | 177 |
| 318 | 20230905 | 132600 | 36352178200 | 186400 | 186400 | 186500 | 186400 | 267 |
| 319 | 20230905 | 132500 | 36302404900 | 186400 | 186500 | 186500 | 186400 | 699 |
| 320 | 20230905 | 132400 | 36172045100 | 186500 | 186300 | 186500 | 186300 | 1113 |
| 321 | 20230905 | 132300 | 35964578400 | 186400 | 186400 | 186400 | 186300 | 155 |
| 322 | 20230905 | 132200 | 35935698500 | 186300 | 186400 | 186400 | 186300 | 142 |
| 323 | 20230905 | 132100 | 35909241400 | 186400 | 186400 | 186400 | 186300 | 406 |
| 324 | 20230905 | 132000 | 35833588600 | 186400 | 186400 | 186500 | 186400 | 317 |
| 325 | 20230905 | 131900 | 35774496600 | 186400 | 186400 | 186500 | 186400 | 348 |
| 326 | 20230905 | 131800 | 35709621700 | 186400 | 186400 | 186500 | 186400 | 241 |
| 327 | 20230905 | 131700 | 35664697200 | 186400 | 186200 | 186500 | 186100 | 1349 |
| 328 | 20230905 | 131600 | 35413315700 | 186200 | 186300 | 186300 | 186100 | 184 |
| 329 | 20230905 | 131500 | 35379056400 | 186300 | 186200 | 186300 | 186200 | 143 |
| 330 | 20230905 | 131400 | 35352425500 | 186300 | 186300 | 186300 | 186100 | 467 |
| 331 | 20230905 | 131300 | 35265447700 | 186200 | 186200 | 186300 | 186100 | 695 |
| 332 | 20230905 | 131200 | 35136044700 | 186100 | 186000 | 186200 | 186000 | 762 |
| 333 | 20230905 | 131100 | 34994226200 | 186000 | 186000 | 186100 | 186000 | 203 |
| 334 | 20230905 | 131000 | 34956463400 | 186100 | 186000 | 186100 | 186000 | 245 |
| 335 | 20230905 | 130900 | 34910889700 | 186000 | 185900 | 186100 | 185900 | 764 |
| 336 | 20230905 | 130800 | 34768778000 | 186000 | 186100 | 186100 | 185900 | 518 |
| 337 | 20230905 | 130700 | 34672434000 | 186100 | 186100 | 186200 | 185900 | 490 |
| 338 | 20230905 | 130600 | 34581270200 | 186100 | 186100 | 186200 | 186000 | 871 |
| 339 | 20230905 | 130500 | 34419179700 | 186100 | 186000 | 186100 | 186000 | 716 |
| 340 | 20230905 | 130400 | 34285974100 | 186100 | 186100 | 186100 | 186000 | 188 |
| 341 | 20230905 | 130300 | 34251004000 | 186000 | 186100 | 186100 | 185900 | 244 |
| 342 | 20230905 | 130200 | 34205619800 | 186100 | 186000 | 186100 | 186000 | 217 |
| 343 | 20230905 | 130100 | 34165256500 | 185900 | 185900 | 186000 | 185900 | 224 |
| 344 | 20230905 | 130000 | 34123609400 | 185900 | 185900 | 186000 | 185900 | 159 |
| 345 | 20230905 | 125900 | 34094049400 | 185900 | 185800 | 186000 | 185800 | 428 |
| 346 | 20230905 | 125800 | 34014463900 | 186000 | 185900 | 186000 | 185800 | 1309 |
| 347 | 20230905 | 125700 | 33771101200 | 185900 | 185900 | 186000 | 185900 | 91 |
| 348 | 20230905 | 125600 | 33754183200 | 186000 | 186000 | 186000 | 185900 | 1289 |
| 349 | 20230905 | 125500 | 33514527400 | 185900 | 186000 | 186000 | 185900 | 149 |
| 350 | 20230905 | 125400 | 33486821800 | 185900 | 186000 | 186000 | 185900 | 166 |
| 351 | 20230905 | 125300 | 33455959800 | 185900 | 185900 | 186000 | 185900 | 74 |
| 352 | 20230905 | 125200 | 33442201000 | 186000 | 185900 | 186000 | 185900 | 261 |
| 353 | 20230905 | 125100 | 33393677400 | 185900 | 186000 | 186000 | 185900 | 274 |
| 354 | 20230905 | 125000 | 33342729400 | 185900 | 186000 | 186000 | 185900 | 97 |
| 355 | 20230905 | 124900 | 33324692300 | 185900 | 185900 | 186000 | 185900 | 202 |
| 356 | 20230905 | 124800 | 33287135600 | 185900 | 186100 | 186100 | 185900 | 279 |
| 357 | 20230905 | 124700 | 33235264800 | 186100 | 185900 | 186100 | 185900 | 321 |
| 358 | 20230905 | 124600 | 33175568300 | 185900 | 186000 | 186100 | 185900 | 147 |
| 359 | 20230905 | 124500 | 33148226700 | 186100 | 186000 | 186100 | 186000 | 270 |
| 360 | 20230905 | 124400 | 33098004200 | 186000 | 186000 | 186100 | 185900 | 888 |
| 361 | 20230905 | 124300 | 32932776600 | 185900 | 186000 | 186100 | 185900 | 86 |
| 362 | 20230905 | 124200 | 32916785600 | 186000 | 186000 | 186100 | 185900 | 627 |
| 363 | 20230905 | 124100 | 32800146200 | 185900 | 185900 | 186100 | 185900 | 188 |
| 364 | 20230905 | 124000 | 32765181000 | 185900 | 185900 | 186100 | 185900 | 445 |
| 365 | 20230905 | 123900 | 32682396600 | 186000 | 186000 | 186100 | 185900 | 363 |
| 366 | 20230905 | 123800 | 32614891300 | 186000 | 186000 | 186100 | 186000 | 245 |
| 367 | 20230905 | 123700 | 32569319900 | 186000 | 186100 | 186100 | 186000 | 335 |
| 368 | 20230905 | 123600 | 32506992800 | 186000 | 186000 | 186100 | 186000 | 236 |
| 369 | 20230905 | 123500 | 32463090800 | 186000 | 186000 | 186100 | 186000 | 281 |
| 370 | 20230905 | 123400 | 32410823300 | 186000 | 186000 | 186100 | 186000 | 92 |
| 371 | 20230905 | 123300 | 32393710400 | 186000 | 186000 | 186100 | 186000 | 221 |
| 372 | 20230905 | 123200 | 32352603100 | 186000 | 185900 | 186100 | 185900 | 1139 |
| 373 | 20230905 | 123100 | 32140725800 | 185900 | 186000 | 186000 | 185900 | 185 |
| 374 | 20230905 | 123000 | 32106332200 | 185900 | 185900 | 186000 | 185900 | 267 |
| 375 | 20230905 | 122900 | 32056694300 | 185900 | 186000 | 186000 | 185900 | 112 |
| 376 | 20230905 | 122800 | 32035872100 | 185900 | 185800 | 185900 | 185800 | 406 |
| 377 | 20230905 | 122700 | 31960408500 | 185800 | 185800 | 185900 | 185800 | 292 |
| 378 | 20230905 | 122600 | 31906133400 | 185800 | 185800 | 185900 | 185800 | 263 |
| 379 | 20230905 | 122500 | 31857266200 | 185900 | 186000 | 186000 | 185800 | 357 |
| 380 | 20230905 | 122400 | 31790898500 | 185900 | 185800 | 186000 | 185800 | 747 |
| 381 | 20230905 | 122300 | 31652041400 | 185800 | 185800 | 185900 | 185800 | 165 |
| 382 | 20230905 | 122200 | 31621381800 | 185800 | 185800 | 185900 | 185800 | 133 |
| 383 | 20230905 | 122100 | 31596668300 | 185800 | 185800 | 185900 | 185800 | 625 |
| 384 | 20230905 | 122000 | 31480539100 | 185800 | 185800 | 185900 | 185800 | 127 |
| 385 | 20230905 | 121900 | 31456938800 | 185800 | 185800 | 185900 | 185800 | 184 |
| 386 | 20230905 | 121800 | 31422743400 | 185800 | 185900 | 185900 | 185800 | 219 |
| 387 | 20230905 | 121700 | 31382043400 | 185800 | 185800 | 185900 | 185800 | 161 |
| 388 | 20230905 | 121600 | 31352128500 | 185800 | 185800 | 185900 | 185800 | 191 |
| 389 | 20230905 | 121500 | 31316631600 | 185900 | 185900 | 185900 | 185800 | 106 |
| 390 | 20230905 | 121400 | 31296933800 | 185900 | 185900 | 185900 | 185800 | 141 |
| 391 | 20230905 | 121300 | 31270734000 | 185900 | 185800 | 186000 | 185800 | 5569 |
| 392 | 20230905 | 121200 | 30235443600 | 185800 | 185900 | 185900 | 185800 | 108 |
| 393 | 20230905 | 121100 | 30215373900 | 185900 | 185900 | 185900 | 185800 | 162 |
| 394 | 20230905 | 121000 | 30185270400 | 185800 | 185800 | 185900 | 185800 | 160 |
| 395 | 20230905 | 120900 | 30155536200 | 185800 | 185800 | 185900 | 185800 | 110 |
| 396 | 20230905 | 120800 | 30135097200 | 185900 | 185900 | 185900 | 185800 | 386 |
| 397 | 20230905 | 120700 | 30063373800 | 185900 | 185900 | 185900 | 185800 | 124 |
| 398 | 20230905 | 120600 | 30040331000 | 185900 | 185800 | 185900 | 185800 | 152 |
| 399 | 20230905 | 120500 | 30012086900 | 185800 | 185800 | 185900 | 185800 | 186 |
| 400 | 20230905 | 120400 | 29977523300 | 185800 | 186000 | 186000 | 185800 | 169 |
| 401 | 20230905 | 120300 | 29946108200 | 186000 | 185900 | 186000 | 185900 | 110 |
| 402 | 20230905 | 120200 | 29925656100 | 185900 | 186000 | 186000 | 185900 | 159 |
| 403 | 20230905 | 120100 | 29896093000 | 185900 | 185900 | 186000 | 185900 | 143 |
| 404 | 20230905 | 120000 | 29869507400 | 185900 | 185900 | 186000 | 185900 | 154 |
| 405 | 20230905 | 115900 | 29840877100 | 186000 | 186000 | 186000 | 185900 | 68 |
| 406 | 20230905 | 115800 | 29828234600 | 186000 | 186000 | 186000 | 185900 | 190 |
| 407 | 20230905 | 115700 | 29792908400 | 185900 | 185900 | 186000 | 185900 | 129 |
| 408 | 20230905 | 115600 | 29768923100 | 185900 | 185900 | 186000 | 185900 | 130 |
| 409 | 20230905 | 115500 | 29744750300 | 186000 | 185900 | 186000 | 185900 | 148 |
| 410 | 20230905 | 115400 | 29717233700 | 185900 | 186000 | 186100 | 185900 | 302 |
| 411 | 20230905 | 115300 | 29661064600 | 186000 | 186000 | 186000 | 185900 | 313 |
| 412 | 20230905 | 115200 | 29602852100 | 185900 | 185900 | 186000 | 185900 | 241 |
| 413 | 20230905 | 115100 | 29558039300 | 185900 | 185900 | 186000 | 185900 | 155 |
| 414 | 20230905 | 115000 | 29529219400 | 186000 | 185900 | 186000 | 185900 | 162 |
| 415 | 20230905 | 114900 | 29499097600 | 185900 | 185900 | 186000 | 185900 | 279 |
| 416 | 20230905 | 114800 | 29447230600 | 185900 | 186000 | 186000 | 185900 | 95 |
| 417 | 20230905 | 114700 | 29429567800 | 185900 | 186000 | 186000 | 185900 | 229 |
| 418 | 20230905 | 114600 | 29386985500 | 185900 | 185900 | 186100 | 185900 | 2135 |
| 419 | 20230905 | 114500 | 28989755800 | 185900 | 185800 | 186000 | 185800 | 1021 |
| 420 | 20230905 | 114400 | 28799946300 | 185800 | 185800 | 185900 | 185700 | 1016 |
| 421 | 20230905 | 114300 | 28611140300 | 185800 | 185900 | 185900 | 185800 | 117 |
| 422 | 20230905 | 114200 | 28589397700 | 185800 | 185800 | 185900 | 185800 | 1171 |
| 423 | 20230905 | 114100 | 28371824900 | 185800 | 185800 | 185900 | 185800 | 293 |
| 424 | 20230905 | 114000 | 28317383000 | 185800 | 185800 | 185900 | 185800 | 126 |
| 425 | 20230905 | 113900 | 28293971400 | 185800 | 185900 | 185900 | 185800 | 566 |
| 426 | 20230905 | 113800 | 28188766200 | 185800 | 185800 | 185900 | 185800 | 160 |
| 427 | 20230905 | 113700 | 28159031200 | 185800 | 185800 | 185900 | 185800 | 114 |
| 428 | 20230905 | 113600 | 28137848900 | 185800 | 185800 | 185900 | 185800 | 405 |
| 429 | 20230905 | 113500 | 28062573400 | 185800 | 185800 | 185900 | 185800 | 119 |
| 430 | 20230905 | 113400 | 28040462200 | 185800 | 185700 | 185900 | 185700 | 328 |
| 431 | 20230905 | 113300 | 27979525800 | 185700 | 185700 | 185800 | 185700 | 179 |
| 432 | 20230905 | 113200 | 27946283900 | 185700 | 185700 | 185800 | 185700 | 177 |
| 433 | 20230905 | 113100 | 27913411600 | 185800 | 185900 | 186000 | 185700 | 2466 |
| 434 | 20230905 | 113000 | 27455127600 | 185900 | 186000 | 186000 | 185900 | 249 |
| 435 | 20230905 | 112900 | 27408827400 | 186000 | 186000 | 186000 | 185900 | 213 |
| 436 | 20230905 | 112800 | 27369228400 | 185900 | 185900 | 186000 | 185900 | 74 |
| 437 | 20230905 | 112700 | 27355470000 | 185900 | 185900 | 186000 | 185900 | 254 |
| 438 | 20230905 | 112600 | 27308250100 | 186000 | 185800 | 186000 | 185800 | 577 |
| 439 | 20230905 | 112500 | 27200984300 | 185900 | 185900 | 186000 | 185800 | 552 |
| 440 | 20230905 | 112400 | 27098369100 | 186000 | 185900 | 186000 | 185900 | 202 |
| 441 | 20230905 | 112300 | 27060814100 | 186000 | 185900 | 186000 | 185900 | 592 |
| 442 | 20230905 | 112200 | 26950758100 | 185900 | 185900 | 186000 | 185900 | 35 |
| 443 | 20230905 | 112100 | 26944250800 | 185900 | 186000 | 186000 | 185900 | 105 |
| 444 | 20230905 | 112000 | 26924728400 | 186000 | 186000 | 186100 | 185900 | 767 |
| 445 | 20230905 | 111900 | 26782072100 | 186000 | 186000 | 186100 | 186000 | 80 |
| 446 | 20230905 | 111800 | 26767191100 | 186000 | 186000 | 186100 | 186000 | 113 |
| 447 | 20230905 | 111700 | 26746172700 | 186000 | 186000 | 186000 | 185900 | 810 |
| 448 | 20230905 | 111600 | 26595522500 | 185900 | 185900 | 186000 | 185900 | 276 |
| 449 | 20230905 | 111500 | 26544193600 | 185900 | 185900 | 186000 | 185900 | 196 |
| 450 | 20230905 | 111400 | 26507756600 | 185900 | 185900 | 186000 | 185800 | 448 |
| 451 | 20230905 | 111300 | 26424472300 | 185800 | 185800 | 185900 | 185800 | 170 |
| 452 | 20230905 | 111200 | 26392883500 | 185900 | 185900 | 186000 | 185800 | 435 |
| 453 | 20230905 | 111100 | 26312013400 | 185900 | 185900 | 186000 | 185800 | 411 |
| 454 | 20230905 | 111000 | 26235619200 | 185900 | 185900 | 185900 | 185800 | 154 |
| 455 | 20230905 | 110900 | 26206998700 | 185900 | 185800 | 185900 | 185800 | 91 |
| 456 | 20230905 | 110800 | 26190088200 | 185800 | 185700 | 186000 | 185700 | 2257 |
| 457 | 20230905 | 110700 | 25770664800 | 185800 | 185800 | 185900 | 185700 | 2193 |
| 458 | 20230905 | 110600 | 25363332200 | 185800 | 185900 | 185900 | 185800 | 385 |
| 459 | 20230905 | 110500 | 25291765500 | 185800 | 185800 | 185900 | 185800 | 156 |
| 460 | 20230905 | 110400 | 25262779700 | 185900 | 185800 | 185900 | 185800 | 178 |
| 461 | 20230905 | 110300 | 25229706200 | 185800 | 185800 | 185900 | 185700 | 724 |
| 462 | 20230905 | 110200 | 25095213500 | 185900 | 185700 | 185900 | 185700 | 912 |
| 463 | 20230905 | 110100 | 24925753500 | 185700 | 185800 | 185800 | 185700 | 338 |
| 464 | 20230905 | 110000 | 24862969300 | 185700 | 185600 | 185800 | 185600 | 2651 |
| 465 | 20230905 | 105900 | 24370702200 | 185600 | 185700 | 185700 | 185600 | 263 |
| 466 | 20230905 | 105800 | 24321878800 | 185600 | 185600 | 185700 | 185600 | 343 |
| 467 | 20230905 | 105700 | 24258205700 | 185600 | 185600 | 185700 | 185600 | 622 |
| 468 | 20230905 | 105600 | 24142754200 | 185600 | 185700 | 185700 | 185600 | 220 |
| 469 | 20230905 | 105500 | 24101918300 | 185600 | 185700 | 185700 | 185600 | 418 |
| 470 | 20230905 | 105400 | 24024317000 | 185700 | 185700 | 185700 | 185600 | 260 |
| 471 | 20230905 | 105300 | 23976053400 | 185700 | 185600 | 185700 | 185600 | 329 |
| 472 | 20230905 | 105200 | 23914986600 | 185600 | 185600 | 185700 | 185600 | 312 |
| 473 | 20230905 | 105100 | 23857070100 | 185600 | 185600 | 185700 | 185600 | 494 |
| 474 | 20230905 | 105000 | 23765379000 | 185600 | 185600 | 185700 | 185600 | 876 |
| 475 | 20230905 | 104900 | 23602781100 | 185700 | 185700 | 185800 | 185600 | 5594 |
| 476 | 20230905 | 104800 | 22564074500 | 185700 | 185800 | 185900 | 185700 | 7010 |
| 477 | 20230905 | 104700 | 21261700500 | 185900 | 185800 | 185900 | 185800 | 319 |
| 478 | 20230905 | 104600 | 21202418600 | 185800 | 185800 | 185900 | 185800 | 446 |
| 479 | 20230905 | 104500 | 21119544400 | 185800 | 185900 | 185900 | 185800 | 1318 |
| 480 | 20230905 | 104400 | 20874649000 | 185800 | 185800 | 185900 | 185800 | 639 |
| 481 | 20230905 | 104300 | 20755891000 | 185800 | 185800 | 185900 | 185800 | 283 |
| 482 | 20230905 | 104200 | 20703301800 | 185800 | 185900 | 186000 | 185800 | 1461 |
| 483 | 20230905 | 104100 | 20431700200 | 186000 | 185900 | 186000 | 185900 | 438 |
| 484 | 20230905 | 104000 | 20350272000 | 186000 | 185900 | 186000 | 185900 | 134 |
| 485 | 20230905 | 103900 | 20325359400 | 185900 | 185900 | 186000 | 185900 | 982 |
| 486 | 20230905 | 103800 | 20142805000 | 185900 | 185900 | 186000 | 185900 | 350 |
| 487 | 20230905 | 103700 | 20077735900 | 185900 | 186000 | 186000 | 185900 | 1678 |
| 488 | 20230905 | 103600 | 19765780700 | 186000 | 186100 | 186200 | 185900 | 1622 |
| 489 | 20230905 | 103500 | 19464024800 | 186100 | 186100 | 186200 | 186100 | 272 |
| 490 | 20230905 | 103400 | 19413404600 | 186200 | 186200 | 186200 | 186100 | 339 |
| 491 | 20230905 | 103300 | 19350293700 | 186200 | 186200 | 186200 | 186100 | 1105 |
| 492 | 20230905 | 103200 | 19144570100 | 186200 | 186100 | 186300 | 186100 | 1334 |
| 493 | 20230905 | 103100 | 18896249100 | 186100 | 186000 | 186100 | 186000 | 442 |
| 494 | 20230905 | 103000 | 18814015300 | 186000 | 186100 | 186100 | 186000 | 183 |
| 495 | 20230905 | 102900 | 18779975200 | 186100 | 186100 | 186100 | 186000 | 296 |
| 496 | 20230905 | 102800 | 18724917800 | 186000 | 186100 | 186100 | 186000 | 168 |
| 497 | 20230905 | 102700 | 18693663900 | 186000 | 186000 | 186100 | 186000 | 284 |
| 498 | 20230905 | 102600 | 18640838300 | 186000 | 185900 | 186100 | 185900 | 984 |
| 499 | 20230905 | 102500 | 18457823400 | 185900 | 185900 | 186000 | 185900 | 809 |
| 500 | 20230905 | 102400 | 18307371300 | 186000 | 186000 | 186000 | 185900 | 159 |
| 501 | 20230905 | 102300 | 18277811200 | 186000 | 186000 | 186000 | 185900 | 252 |
| 502 | 20230905 | 102200 | 18230954200 | 186000 | 186000 | 186000 | 185900 | 669 |
| 503 | 20230905 | 102100 | 18106584800 | 186000 | 185900 | 186000 | 185900 | 572 |
| 504 | 20230905 | 102000 | 18000248100 | 185900 | 186000 | 186000 | 185900 | 235 |
| 505 | 20230905 | 101900 | 17956543000 | 186000 | 185900 | 186000 | 185900 | 350 |
| 506 | 20230905 | 101800 | 17891457900 | 185900 | 185900 | 186000 | 185900 | 98 |
| 507 | 20230905 | 101700 | 17873233900 | 185900 | 186000 | 186100 | 185900 | 998 |
| 508 | 20230905 | 101600 | 17687656300 | 186100 | 186100 | 186200 | 186000 | 879 |
| 509 | 20230905 | 101500 | 17524095700 | 186100 | 186100 | 186200 | 186000 | 2616 |
| 510 | 20230905 | 101400 | 17037501300 | 186000 | 186200 | 186200 | 186000 | 1248 |
| 511 | 20230905 | 101300 | 16805234500 | 186200 | 186200 | 186200 | 186100 | 168 |
| 512 | 20230905 | 101200 | 16773958000 | 186200 | 186000 | 186200 | 186000 | 1163 |
| 513 | 20230905 | 101100 | 16557529700 | 186000 | 186100 | 186100 | 186000 | 79 |
| 514 | 20230905 | 101000 | 16542831400 | 186000 | 186000 | 186100 | 186000 | 371 |
| 515 | 20230905 | 100900 | 16473791400 | 186000 | 186000 | 186100 | 186000 | 40 |
| 516 | 20230905 | 100800 | 16466348600 | 186000 | 186100 | 186300 | 186000 | 1296 |
| 517 | 20230905 | 100700 | 16225055600 | 186100 | 185900 | 186100 | 185900 | 2201 |
| 518 | 20230905 | 100600 | 15815715800 | 185800 | 185900 | 185900 | 185800 | 310 |
| 519 | 20230905 | 100500 | 15758099700 | 185900 | 185900 | 185900 | 185800 | 252 |
| 520 | 20230905 | 100400 | 15711267600 | 185900 | 185900 | 186000 | 185800 | 225 |
| 521 | 20230905 | 100300 | 15669444500 | 185900 | 185900 | 186000 | 185800 | 368 |
| 522 | 20230905 | 100200 | 15601037400 | 185900 | 185900 | 185900 | 185800 | 301 |
| 523 | 20230905 | 100100 | 15545087800 | 185800 | 185800 | 186000 | 185800 | 1099 |
| 524 | 20230905 | 100000 | 15340861900 | 185800 | 185900 | 186000 | 185800 | 297 |
| 525 | 20230905 | 095900 | 15285653500 | 185900 | 185900 | 185900 | 185800 | 672 |
| 526 | 20230905 | 095800 | 15160730900 | 185900 | 186000 | 186100 | 185800 | 743 |
| 527 | 20230905 | 095700 | 15022598000 | 186000 | 186100 | 186100 | 186000 | 447 |
| 528 | 20230905 | 095600 | 14939454900 | 186100 | 185900 | 186100 | 185800 | 1777 |
| 529 | 20230905 | 095500 | 14609028100 | 185800 | 185800 | 185900 | 185800 | 860 |
| 530 | 20230905 | 095400 | 14449187400 | 185800 | 185900 | 185900 | 185800 | 524 |
| 531 | 20230905 | 095300 | 14351818900 | 185900 | 185900 | 185900 | 185800 | 165 |
| 532 | 20230905 | 095200 | 14321158400 | 185800 | 185800 | 185900 | 185800 | 220 |
| 533 | 20230905 | 095100 | 14280275500 | 185800 | 185900 | 186000 | 185800 | 1936 |
| 534 | 20230905 | 095000 | 13920384700 | 186000 | 186000 | 186100 | 185900 | 3575 |
| 535 | 20230905 | 094900 | 13255465400 | 186000 | 186000 | 186100 | 186000 | 459 |
| 536 | 20230905 | 094800 | 13170089200 | 186100 | 186100 | 186100 | 186000 | 283 |
| 537 | 20230905 | 094700 | 13117428700 | 186100 | 186000 | 186100 | 186000 | 723 |
| 538 | 20230905 | 094600 | 12982887700 | 186000 | 186000 | 186100 | 186000 | 2443 |
| 539 | 20230905 | 094500 | 12528412600 | 186000 | 186200 | 186200 | 186000 | 3662 |
| 540 | 20230905 | 094400 | 11846891700 | 186200 | 186200 | 186300 | 186100 | 1449 |
| 541 | 20230905 | 094300 | 11577012100 | 186200 | 186200 | 186300 | 186100 | 839 |
| 542 | 20230905 | 094200 | 11420787000 | 186300 | 186300 | 186300 | 186200 | 636 |
| 543 | 20230905 | 094100 | 11302303400 | 186200 | 186300 | 186300 | 186100 | 1145 |
| 544 | 20230905 | 094000 | 11089059500 | 186200 | 186000 | 186200 | 186000 | 738 |
| 545 | 20230905 | 093900 | 10951682300 | 186100 | 186100 | 186200 | 186000 | 1797 |
| 546 | 20230905 | 093800 | 10617334800 | 186200 | 186100 | 186200 | 186100 | 79 |
| 547 | 20230905 | 093700 | 10602630500 | 186100 | 186100 | 186200 | 186100 | 383 |
| 548 | 20230905 | 093600 | 10531352700 | 186100 | 186100 | 186400 | 186100 | 1068 |
| 549 | 20230905 | 093500 | 10332469600 | 186100 | 186000 | 186100 | 186000 | 1014 |
| 550 | 20230905 | 093400 | 10143772100 | 186100 | 186100 | 186100 | 186000 | 198 |
| 551 | 20230905 | 093300 | 10106932900 | 186000 | 186100 | 186100 | 186000 | 577 |
| 552 | 20230905 | 093200 | 9999557100 | 186100 | 186000 | 186100 | 186000 | 673 |
| 553 | 20230905 | 093100 | 9874336400 | 186100 | 185900 | 186100 | 185800 | 2794 |
| 554 | 20230905 | 093000 | 9354905100 | 185900 | 185900 | 185900 | 185800 | 551 |
| 555 | 20230905 | 092900 | 9252502900 | 185800 | 185800 | 185900 | 185800 | 296 |
| 556 | 20230905 | 092800 | 9197496500 | 185800 | 185800 | 185900 | 185800 | 612 |
| 557 | 20230905 | 092700 | 9083784900 | 185800 | 185900 | 185900 | 185800 | 1698 |
| 558 | 20230905 | 092600 | 8768148800 | 185900 | 186000 | 186100 | 185900 | 4515 |
| 559 | 20230905 | 092500 | 7928459400 | 186000 | 186000 | 186100 | 186000 | 290 |
| 560 | 20230905 | 092400 | 7874511000 | 186100 | 186200 | 186200 | 186000 | 3313 |
| 561 | 20230905 | 092300 | 7258231700 | 186100 | 186100 | 186300 | 186000 | 465 |
| 562 | 20230905 | 092200 | 7171679200 | 186100 | 186100 | 186200 | 186000 | 1646 |
| 563 | 20230905 | 092100 | 6865289600 | 186100 | 186200 | 186400 | 186000 | 2047 |
| 564 | 20230905 | 092000 | 6484232400 | 186200 | 186300 | 186300 | 186200 | 709 |
| 565 | 20230905 | 091900 | 6352174800 | 186300 | 186300 | 186300 | 186100 | 402 |
| 566 | 20230905 | 091800 | 6277322200 | 186300 | 186200 | 186400 | 186200 | 869 |
| 567 | 20230905 | 091700 | 6115453900 | 186200 | 186200 | 186300 | 186000 | 3547 |
| 568 | 20230905 | 091600 | 5455206200 | 186300 | 186200 | 186300 | 186200 | 81 |
| 569 | 20230905 | 091500 | 5440121400 | 186200 | 186200 | 186400 | 186200 | 746 |
| 570 | 20230905 | 091400 | 5301179300 | 186200 | 186100 | 186200 | 186100 | 761 |
| 571 | 20230905 | 091300 | 5159495300 | 186100 | 186300 | 186400 | 186100 | 537 |
| 572 | 20230905 | 091200 | 5059485900 | 186300 | 186300 | 186400 | 186200 | 295 |
| 573 | 20230905 | 091100 | 5004527500 | 186300 | 186000 | 186300 | 186000 | 1807 |
| 574 | 20230905 | 091000 | 4668248100 | 186000 | 186000 | 186100 | 186000 | 943 |
| 575 | 20230905 | 090900 | 4492838500 | 186000 | 186100 | 186100 | 186000 | 1068 |
| 576 | 20230905 | 090800 | 4294163200 | 186100 | 186200 | 186400 | 186000 | 4817 |
| 577 | 20230905 | 090700 | 3397507700 | 186300 | 186400 | 186400 | 186200 | 1154 |
| 578 | 20230905 | 090600 | 3182494900 | 186300 | 186200 | 186400 | 186100 | 1416 |
| 579 | 20230905 | 090500 | 2918694200 | 186100 | 186200 | 186200 | 186100 | 2684 |
| 580 | 20230905 | 090400 | 2418977800 | 186200 | 186300 | 186400 | 186200 | 1589 |
| 581 | 20230905 | 090300 | 2122984300 | 186300 | 186300 | 186400 | 186200 | 2132 |
| 582 | 20230905 | 090200 | 1725778600 | 186300 | 186400 | 186400 | 186300 | 990 |
| 583 | 20230905 | 090100 | 1541263600 | 186300 | 186500 | 186900 | 186300 | 2771 |
| 584 | 20230905 | 090000 | 1024571100 | 186400 | 186500 | 186500 | 186300 | 5490 |