34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230906 | 184200 | 48312346700 | 186700 | 186700 | 186700 | 186700 | 25110 |
| 3 | 20230906 | 184100 | 48312346700 | 186700 | 186700 | 186700 | 186700 | 0 |
| 4 | 20230906 | 184000 | 48312346700 | 186700 | 186700 | 186700 | 186700 | 0 |
| 5 | 20230906 | 183900 | 48312346700 | 186700 | 186700 | 186700 | 186700 | 0 |
| 6 | 20230906 | 183800 | 48312346700 | 186700 | 186700 | 186700 | 186700 | 0 |
| 7 | 20230906 | 183700 | 48312346700 | 186700 | 186700 | 186700 | 186700 | 0 |
| 8 | 20230906 | 183600 | 48312346700 | 186700 | 186700 | 186700 | 186700 | 0 |
| 9 | 20230906 | 183500 | 48312346700 | 186700 | 186700 | 186700 | 186700 | 0 |
| 10 | 20230906 | 183400 | 48312346700 | 186700 | 186700 | 186700 | 186700 | 0 |
| 11 | 20230906 | 183300 | 48312346700 | 186700 | 186700 | 186700 | 186700 | 0 |
| 12 | 20230906 | 183200 | 48312346700 | 186700 | 186700 | 186700 | 186700 | 0 |
| 13 | 20230906 | 183100 | 48312346700 | 186700 | 186700 | 186700 | 186700 | 0 |
| 14 | 20230906 | 183000 | 48312346700 | 186700 | 186700 | 186700 | 186700 | 0 |
| 15 | 20230906 | 182900 | 48312346700 | 186700 | 186700 | 186700 | 186700 | 0 |
| 16 | 20230906 | 182800 | 48312346700 | 186700 | 186700 | 186700 | 186700 | 0 |
| 17 | 20230906 | 182700 | 48312346700 | 186700 | 186700 | 186700 | 186700 | 0 |
| 18 | 20230906 | 182600 | 48312346700 | 186700 | 186700 | 186700 | 186700 | 0 |
| 19 | 20230906 | 182500 | 48312346700 | 186700 | 186700 | 186700 | 186700 | 0 |
| 20 | 20230906 | 182400 | 48312346700 | 186700 | 186700 | 186700 | 186700 | 0 |
| 21 | 20230906 | 182300 | 48312346700 | 186700 | 186700 | 186700 | 186700 | 0 |
| 22 | 20230906 | 182200 | 48312346700 | 186700 | 186700 | 186700 | 186700 | 0 |
| 23 | 20230906 | 182100 | 48312346700 | 186700 | 186700 | 186700 | 186700 | 0 |
| 24 | 20230906 | 182000 | 48312346700 | 186700 | 186700 | 186700 | 186700 | 0 |
| 25 | 20230906 | 181900 | 48312346700 | 186700 | 186700 | 186700 | 186700 | 0 |
| 26 | 20230906 | 181800 | 48312346700 | 186700 | 186700 | 186700 | 186700 | 0 |
| 27 | 20230906 | 181700 | 48312346700 | 186700 | 186700 | 186700 | 186700 | 0 |
| 28 | 20230906 | 181600 | 48312346700 | 186700 | 186700 | 186700 | 186700 | 0 |
| 29 | 20230906 | 181500 | 48312346700 | 186700 | 186700 | 186700 | 186700 | 0 |
| 30 | 20230906 | 181400 | 48312346700 | 186700 | 186700 | 186700 | 186700 | 0 |
| 31 | 20230906 | 181300 | 48312346700 | 186700 | 186700 | 186700 | 186700 | 0 |
| 32 | 20230906 | 181200 | 48312346700 | 186700 | 186700 | 186700 | 186700 | 25110 |
| 33 | 20230906 | 181100 | 48312346700 | 186700 | 186700 | 186700 | 186700 | 0 |
| 34 | 20230906 | 181000 | 48312346700 | 186700 | 186700 | 186700 | 186700 | 0 |
| 35 | 20230906 | 180900 | 48312346700 | 186700 | 186700 | 186700 | 186700 | 0 |
| 36 | 20230906 | 180800 | 48312346700 | 186700 | 186700 | 186700 | 186700 | 0 |
| 37 | 20230906 | 180700 | 48312346700 | 186700 | 186700 | 186700 | 186700 | 0 |
| 38 | 20230906 | 180600 | 48312346700 | 186700 | 186700 | 186700 | 186700 | 0 |
| 39 | 20230906 | 180500 | 48312346700 | 186700 | 186700 | 186700 | 186700 | 0 |
| 40 | 20230906 | 180400 | 48312346700 | 186700 | 186700 | 186700 | 186700 | 0 |
| 41 | 20230906 | 180300 | 48312346700 | 186700 | 186700 | 186700 | 186700 | 0 |
| 42 | 20230906 | 180200 | 48312346700 | 186700 | 186700 | 186700 | 186700 | 0 |
| 43 | 20230906 | 180100 | 48312346700 | 186700 | 186700 | 186700 | 186700 | 0 |
| 44 | 20230906 | 180000 | 48312346700 | 186700 | 186700 | 186700 | 186700 | 0 |
| 45 | 20230906 | 175900 | 48312346700 | 186700 | 186700 | 186700 | 186700 | 0 |
| 46 | 20230906 | 175800 | 48312346700 | 186700 | 186700 | 186700 | 186700 | 0 |
| 47 | 20230906 | 175700 | 48312346700 | 186700 | 186700 | 186700 | 186700 | 0 |
| 48 | 20230906 | 175600 | 48312346700 | 186700 | 186700 | 186700 | 186700 | 0 |
| 49 | 20230906 | 175500 | 48312346700 | 186700 | 186700 | 186700 | 186700 | 0 |
| 50 | 20230906 | 175400 | 48312346700 | 186700 | 186700 | 186700 | 186700 | 0 |
| 51 | 20230906 | 175300 | 48312346700 | 186700 | 186700 | 186700 | 186700 | 0 |
| 52 | 20230906 | 175200 | 48312346700 | 186700 | 186700 | 186700 | 186700 | 0 |
| 53 | 20230906 | 175100 | 48312346700 | 186700 | 186700 | 186700 | 186700 | 0 |
| 54 | 20230906 | 175000 | 48312346700 | 186700 | 186700 | 186700 | 186700 | 0 |
| 55 | 20230906 | 174900 | 48312346700 | 186700 | 186700 | 186700 | 186700 | 0 |
| 56 | 20230906 | 174800 | 48312346700 | 186700 | 186700 | 186700 | 186700 | 0 |
| 57 | 20230906 | 174700 | 48312346700 | 186700 | 186700 | 186700 | 186700 | 0 |
| 58 | 20230906 | 174600 | 48312346700 | 186700 | 186700 | 186700 | 186700 | 0 |
| 59 | 20230906 | 174500 | 48312346700 | 186700 | 186700 | 186700 | 186700 | 0 |
| 60 | 20230906 | 174400 | 48312346700 | 186700 | 186700 | 186700 | 186700 | 0 |
| 61 | 20230906 | 174300 | 48312346700 | 186700 | 186700 | 186700 | 186700 | 0 |
| 62 | 20230906 | 174200 | 48312346700 | 186700 | 186700 | 186700 | 186700 | 25110 |
| 63 | 20230906 | 174100 | 48312346700 | 186700 | 186700 | 186700 | 186700 | 0 |
| 64 | 20230906 | 174000 | 48312346700 | 186700 | 186700 | 186700 | 186700 | 0 |
| 65 | 20230906 | 173900 | 48312346700 | 186700 | 186700 | 186700 | 186700 | 0 |
| 66 | 20230906 | 173800 | 48312346700 | 186700 | 186700 | 186700 | 186700 | 0 |
| 67 | 20230906 | 173700 | 48312346700 | 186700 | 186700 | 186700 | 186700 | 0 |
| 68 | 20230906 | 173600 | 48312346700 | 186700 | 186700 | 186700 | 186700 | 0 |
| 69 | 20230906 | 173500 | 48312346700 | 186700 | 186700 | 186700 | 186700 | 0 |
| 70 | 20230906 | 173400 | 48312346700 | 186700 | 186700 | 186700 | 186700 | 0 |
| 71 | 20230906 | 173300 | 48312346700 | 186700 | 186700 | 186700 | 186700 | 0 |
| 72 | 20230906 | 173200 | 48312346700 | 186700 | 186700 | 186700 | 186700 | 0 |
| 73 | 20230906 | 173100 | 48312346700 | 186700 | 186700 | 186700 | 186700 | 0 |
| 74 | 20230906 | 173000 | 48312346700 | 186700 | 186700 | 186700 | 186700 | 0 |
| 75 | 20230906 | 172900 | 48312346700 | 186700 | 186700 | 186700 | 186700 | 0 |
| 76 | 20230906 | 172800 | 48312346700 | 186700 | 186700 | 186700 | 186700 | 0 |
| 77 | 20230906 | 172700 | 48312346700 | 186700 | 186700 | 186700 | 186700 | 0 |
| 78 | 20230906 | 172600 | 48312346700 | 186700 | 186700 | 186700 | 186700 | 0 |
| 79 | 20230906 | 172500 | 48312346700 | 186700 | 186700 | 186700 | 186700 | 0 |
| 80 | 20230906 | 172400 | 48312346700 | 186700 | 186700 | 186700 | 186700 | 0 |
| 81 | 20230906 | 172300 | 48312346700 | 186700 | 186700 | 186700 | 186700 | 0 |
| 82 | 20230906 | 172200 | 48312346700 | 186700 | 186700 | 186700 | 186700 | 0 |
| 83 | 20230906 | 172100 | 48312346700 | 186700 | 186700 | 186700 | 186700 | 0 |
| 84 | 20230906 | 172000 | 48312346700 | 186700 | 186700 | 186700 | 186700 | 0 |
| 85 | 20230906 | 171900 | 48312346700 | 186700 | 186700 | 186700 | 186700 | 0 |
| 86 | 20230906 | 171800 | 48312346700 | 186700 | 186700 | 186700 | 186700 | 0 |
| 87 | 20230906 | 171700 | 48312346700 | 186700 | 186700 | 186700 | 186700 | 0 |
| 88 | 20230906 | 171600 | 48312346700 | 186700 | 186700 | 186700 | 186700 | 0 |
| 89 | 20230906 | 171500 | 48312346700 | 186700 | 186700 | 186700 | 186700 | 0 |
| 90 | 20230906 | 171400 | 48312346700 | 186700 | 186700 | 186700 | 186700 | 0 |
| 91 | 20230906 | 171300 | 48312346700 | 186700 | 186700 | 186700 | 186700 | 0 |
| 92 | 20230906 | 171200 | 48312346700 | 186700 | 186700 | 186700 | 186700 | 25110 |
| 93 | 20230906 | 171100 | 48312346700 | 186700 | 186700 | 186700 | 186700 | 0 |
| 94 | 20230906 | 171000 | 48312346700 | 186700 | 186700 | 186700 | 186700 | 0 |
| 95 | 20230906 | 170900 | 48312346700 | 186700 | 186700 | 186700 | 186700 | 0 |
| 96 | 20230906 | 170800 | 48312346700 | 186700 | 186700 | 186700 | 186700 | 0 |
| 97 | 20230906 | 170700 | 48312346700 | 186700 | 186700 | 186700 | 186700 | 0 |
| 98 | 20230906 | 170600 | 48312346700 | 186700 | 186700 | 186700 | 186700 | 0 |
| 99 | 20230906 | 170500 | 48312346700 | 186700 | 186700 | 186700 | 186700 | 0 |
| 100 | 20230906 | 170400 | 48312346700 | 186700 | 186700 | 186700 | 186700 | 0 |
| 101 | 20230906 | 170300 | 48312346700 | 186700 | 186700 | 186700 | 186700 | 0 |
| 102 | 20230906 | 170200 | 48312346700 | 186700 | 186700 | 186700 | 186700 | 0 |
| 103 | 20230906 | 170100 | 48312346700 | 186700 | 186700 | 186700 | 186700 | 0 |
| 104 | 20230906 | 170000 | 48312346700 | 186700 | 186700 | 186700 | 186700 | 0 |
| 105 | 20230906 | 165900 | 48312346700 | 186700 | 186700 | 186700 | 186700 | 0 |
| 106 | 20230906 | 165800 | 48312346700 | 186700 | 186700 | 186700 | 186700 | 0 |
| 107 | 20230906 | 165700 | 48312346700 | 186700 | 186700 | 186700 | 186700 | 0 |
| 108 | 20230906 | 165600 | 48312346700 | 186700 | 186700 | 186700 | 186700 | 0 |
| 109 | 20230906 | 165500 | 48312346700 | 186700 | 186700 | 186700 | 186700 | 0 |
| 110 | 20230906 | 165400 | 48312346700 | 186700 | 186700 | 186700 | 186700 | 0 |
| 111 | 20230906 | 165300 | 48312346700 | 186700 | 186700 | 186700 | 186700 | 0 |
| 112 | 20230906 | 165200 | 48312346700 | 186700 | 186700 | 186700 | 186700 | 0 |
| 113 | 20230906 | 165100 | 48312346700 | 186700 | 186700 | 186700 | 186700 | 0 |
| 114 | 20230906 | 165000 | 48312346700 | 186700 | 186700 | 186700 | 186700 | 0 |
| 115 | 20230906 | 164900 | 48312346700 | 186700 | 186700 | 186700 | 186700 | 0 |
| 116 | 20230906 | 164800 | 48312346700 | 186700 | 186700 | 186700 | 186700 | 0 |
| 117 | 20230906 | 164700 | 48312346700 | 186700 | 186700 | 186700 | 186700 | 0 |
| 118 | 20230906 | 164600 | 48312346700 | 186700 | 186700 | 186700 | 186700 | 0 |
| 119 | 20230906 | 164500 | 48312346700 | 186700 | 186700 | 186700 | 186700 | 0 |
| 120 | 20230906 | 164400 | 48312346700 | 186700 | 186700 | 186700 | 186700 | 0 |
| 121 | 20230906 | 164300 | 48312346700 | 186700 | 186700 | 186700 | 186700 | 0 |
| 122 | 20230906 | 164200 | 48312346700 | 186700 | 186700 | 186700 | 186700 | 25110 |
| 123 | 20230906 | 164100 | 48312346700 | 186700 | 186700 | 186700 | 186700 | 0 |
| 124 | 20230906 | 164000 | 48312346700 | 186700 | 186700 | 186700 | 186700 | 0 |
| 125 | 20230906 | 163900 | 48312346700 | 186700 | 186700 | 186700 | 186700 | 0 |
| 126 | 20230906 | 163800 | 48312346700 | 186700 | 186700 | 186700 | 186700 | 0 |
| 127 | 20230906 | 163700 | 48312346700 | 186700 | 186700 | 186700 | 186700 | 0 |
| 128 | 20230906 | 163600 | 48312346700 | 186700 | 186700 | 186700 | 186700 | 0 |
| 129 | 20230906 | 163500 | 48312346700 | 186700 | 186700 | 186700 | 186700 | 0 |
| 130 | 20230906 | 163400 | 48312346700 | 186700 | 186700 | 186700 | 186700 | 0 |
| 131 | 20230906 | 163300 | 48312346700 | 186700 | 186700 | 186700 | 186700 | 0 |
| 132 | 20230906 | 163200 | 48312346700 | 186700 | 186700 | 186700 | 186700 | 0 |
| 133 | 20230906 | 163100 | 48312346700 | 186700 | 186700 | 186700 | 186700 | 0 |
| 134 | 20230906 | 163000 | 48312346700 | 186700 | 186700 | 186700 | 186700 | 0 |
| 135 | 20230906 | 162900 | 48312346700 | 186700 | 186700 | 186700 | 186700 | 0 |
| 136 | 20230906 | 162800 | 48312346700 | 186700 | 186700 | 186700 | 186700 | 0 |
| 137 | 20230906 | 162700 | 48312346700 | 186700 | 186700 | 186700 | 186700 | 0 |
| 138 | 20230906 | 162600 | 48312346700 | 186700 | 186700 | 186700 | 186700 | 0 |
| 139 | 20230906 | 162500 | 48312346700 | 186700 | 186700 | 186700 | 186700 | 0 |
| 140 | 20230906 | 162400 | 48312346700 | 186700 | 186700 | 186700 | 186700 | 0 |
| 141 | 20230906 | 162300 | 48312346700 | 186700 | 186700 | 186700 | 186700 | 0 |
| 142 | 20230906 | 162200 | 48312346700 | 186700 | 186700 | 186700 | 186700 | 0 |
| 143 | 20230906 | 162100 | 48312346700 | 186700 | 186700 | 186700 | 186700 | 0 |
| 144 | 20230906 | 162000 | 48312346700 | 186700 | 186700 | 186700 | 186700 | 0 |
| 145 | 20230906 | 161900 | 48312346700 | 186700 | 186700 | 186700 | 186700 | 0 |
| 146 | 20230906 | 161800 | 48312346700 | 186700 | 186700 | 186700 | 186700 | 0 |
| 147 | 20230906 | 161700 | 48312346700 | 186700 | 186700 | 186700 | 186700 | 0 |
| 148 | 20230906 | 161600 | 48312346700 | 186700 | 186700 | 186700 | 186700 | 0 |
| 149 | 20230906 | 161500 | 48312346700 | 186700 | 186700 | 186700 | 186700 | 0 |
| 150 | 20230906 | 161400 | 48312346700 | 186700 | 186700 | 186700 | 186700 | 0 |
| 151 | 20230906 | 161300 | 48312346700 | 186700 | 186700 | 186700 | 186700 | 0 |
| 152 | 20230906 | 161200 | 48312346700 | 186700 | 186700 | 186700 | 186700 | 25110 |
| 153 | 20230906 | 161100 | 48312346700 | 186700 | 186700 | 186700 | 186700 | 0 |
| 154 | 20230906 | 161000 | 48312346700 | 186700 | 186700 | 186700 | 186700 | 0 |
| 155 | 20230906 | 160900 | 48312346700 | 186700 | 186700 | 186700 | 186700 | 0 |
| 156 | 20230906 | 160800 | 48312346700 | 186700 | 186700 | 186700 | 186700 | 0 |
| 157 | 20230906 | 160700 | 48312346700 | 186700 | 186700 | 186700 | 186700 | 0 |
| 158 | 20230906 | 160600 | 48312346700 | 186700 | 186700 | 186700 | 186700 | 0 |
| 159 | 20230906 | 160500 | 48312346700 | 186700 | 186700 | 186700 | 186700 | 0 |
| 160 | 20230906 | 160400 | 48312346700 | 186700 | 186700 | 186700 | 186700 | 0 |
| 161 | 20230906 | 160300 | 48312346700 | 186700 | 186700 | 186700 | 186700 | 0 |
| 162 | 20230906 | 160200 | 48312346700 | 186700 | 186700 | 186700 | 186700 | 0 |
| 163 | 20230906 | 160100 | 48312346700 | 186700 | 186700 | 186700 | 186700 | 0 |
| 164 | 20230906 | 160000 | 48312346700 | 186700 | 186700 | 186700 | 186700 | 0 |
| 165 | 20230906 | 155900 | 48312346700 | 186700 | 186700 | 186700 | 186700 | 0 |
| 166 | 20230906 | 155800 | 48312346700 | 186700 | 186700 | 186700 | 186700 | 0 |
| 167 | 20230906 | 155700 | 48312346700 | 186700 | 186700 | 186700 | 186700 | 0 |
| 168 | 20230906 | 155600 | 48312346700 | 186700 | 186700 | 186700 | 186700 | 0 |
| 169 | 20230906 | 155500 | 48312346700 | 186700 | 186700 | 186700 | 186700 | 0 |
| 170 | 20230906 | 155400 | 48312346700 | 186700 | 186700 | 186700 | 186700 | 0 |
| 171 | 20230906 | 155300 | 48312346700 | 186700 | 186700 | 186700 | 186700 | 0 |
| 172 | 20230906 | 155200 | 48312346700 | 186700 | 186700 | 186700 | 186700 | 0 |
| 173 | 20230906 | 155100 | 48312346700 | 186700 | 186700 | 186700 | 186700 | 0 |
| 174 | 20230906 | 155000 | 48312346700 | 186700 | 186700 | 186700 | 186700 | 0 |
| 175 | 20230906 | 154900 | 48312346700 | 186700 | 186700 | 186700 | 186700 | 0 |
| 176 | 20230906 | 154800 | 48312346700 | 186700 | 186700 | 186700 | 186700 | 0 |
| 177 | 20230906 | 154700 | 48312346700 | 186700 | 186700 | 186700 | 186700 | 0 |
| 178 | 20230906 | 154600 | 48312346700 | 186700 | 186700 | 186700 | 186700 | 0 |
| 179 | 20230906 | 154500 | 48312346700 | 186700 | 186700 | 186700 | 186700 | 0 |
| 180 | 20230906 | 154400 | 48312346700 | 186700 | 186700 | 186700 | 186700 | 0 |
| 181 | 20230906 | 154300 | 48312346700 | 186700 | 186700 | 186700 | 186700 | 0 |
| 182 | 20230906 | 154200 | 48312346700 | 186700 | 186700 | 186700 | 186700 | 25110 |
| 183 | 20230906 | 154100 | 48312346700 | 186700 | 186700 | 186700 | 186700 | 0 |
| 184 | 20230906 | 154000 | 48312346700 | 186700 | 186700 | 186700 | 186700 | 0 |
| 185 | 20230906 | 153900 | 48312346700 | 186700 | 186700 | 186700 | 186700 | 0 |
| 186 | 20230906 | 153800 | 48312346700 | 186700 | 186700 | 186700 | 186700 | 0 |
| 187 | 20230906 | 153700 | 48312346700 | 186700 | 186700 | 186700 | 186700 | 0 |
| 188 | 20230906 | 153600 | 48312346700 | 186700 | 186700 | 186700 | 186700 | 0 |
| 189 | 20230906 | 153500 | 48312346700 | 186700 | 186700 | 186700 | 186700 | 0 |
| 190 | 20230906 | 153400 | 48312346700 | 186700 | 186700 | 186700 | 186700 | 0 |
| 191 | 20230906 | 153300 | 48312346700 | 186700 | 186700 | 186700 | 186700 | 0 |
| 192 | 20230906 | 153200 | 48312346700 | 186700 | 186700 | 186700 | 186700 | 0 |
| 193 | 20230906 | 153100 | 48312346700 | 186700 | 186700 | 186700 | 186700 | 0 |
| 194 | 20230906 | 153000 | 48312346700 | 186700 | 186700 | 186700 | 186700 | 25110 |
| 195 | 20230906 | 152900 | 43624309700 | 186700 | 186700 | 186700 | 186700 | 0 |
| 196 | 20230906 | 152800 | 43624309700 | 186700 | 186700 | 186700 | 186700 | 0 |
| 197 | 20230906 | 152700 | 43624309700 | 186700 | 186700 | 186700 | 186700 | 0 |
| 198 | 20230906 | 152600 | 43624309700 | 186700 | 186700 | 186700 | 186700 | 0 |
| 199 | 20230906 | 152500 | 43624309700 | 186700 | 186700 | 186700 | 186700 | 0 |
| 200 | 20230906 | 152400 | 43624309700 | 186700 | 186700 | 186700 | 186700 | 0 |
| 201 | 20230906 | 152300 | 43624309700 | 186700 | 186700 | 186700 | 186700 | 0 |
| 202 | 20230906 | 152200 | 43624309700 | 186700 | 186700 | 186700 | 186700 | 0 |
| 203 | 20230906 | 152100 | 43624309700 | 186700 | 186700 | 186700 | 186700 | 0 |
| 204 | 20230906 | 152000 | 43624309700 | 186700 | 186700 | 186700 | 186700 | 0 |
| 205 | 20230906 | 151900 | 43624309700 | 186700 | 186700 | 186700 | 186600 | 1031 |
| 206 | 20230906 | 151800 | 43431870800 | 186700 | 186600 | 186700 | 186600 | 676 |
| 207 | 20230906 | 151700 | 43305668800 | 186600 | 186600 | 186700 | 186600 | 524 |
| 208 | 20230906 | 151600 | 43207870900 | 186600 | 186700 | 186700 | 186600 | 415 |
| 209 | 20230906 | 151500 | 43130417000 | 186700 | 186600 | 186700 | 186600 | 1093 |
| 210 | 20230906 | 151400 | 42926383300 | 186600 | 186600 | 186700 | 186600 | 716 |
| 211 | 20230906 | 151300 | 42792758800 | 186600 | 186700 | 186700 | 186600 | 306 |
| 212 | 20230906 | 151200 | 42735655800 | 186700 | 186600 | 186700 | 186600 | 274 |
| 213 | 20230906 | 151100 | 42684525000 | 186700 | 186700 | 186700 | 186600 | 253 |
| 214 | 20230906 | 151000 | 42637295900 | 186700 | 186600 | 186700 | 186600 | 192 |
| 215 | 20230906 | 150900 | 42601458200 | 186600 | 186800 | 186900 | 186600 | 841 |
| 216 | 20230906 | 150800 | 42444429100 | 186800 | 186700 | 186900 | 186700 | 453 |
| 217 | 20230906 | 150700 | 42359794600 | 186800 | 186800 | 186800 | 186700 | 227 |
| 218 | 20230906 | 150600 | 42317401600 | 186700 | 186700 | 186800 | 186700 | 133 |
| 219 | 20230906 | 150500 | 42292561500 | 186700 | 186700 | 186800 | 186600 | 566 |
| 220 | 20230906 | 150400 | 42186887500 | 186700 | 186800 | 186800 | 186700 | 233 |
| 221 | 20230906 | 150300 | 42143374500 | 186800 | 186700 | 186800 | 186700 | 872 |
| 222 | 20230906 | 150200 | 41980561700 | 186800 | 186800 | 186900 | 186800 | 305 |
| 223 | 20230906 | 150100 | 41923584100 | 186800 | 187000 | 187000 | 186700 | 1871 |
| 224 | 20230906 | 150000 | 41573932800 | 187000 | 186900 | 187100 | 186900 | 519 |
| 225 | 20230906 | 145900 | 41476885000 | 186900 | 186900 | 187000 | 186800 | 509 |
| 226 | 20230906 | 145800 | 41381747100 | 186900 | 186900 | 187000 | 186900 | 404 |
| 227 | 20230906 | 145700 | 41306226000 | 186900 | 186800 | 187000 | 186800 | 1494 |
| 228 | 20230906 | 145600 | 41027019100 | 186800 | 186800 | 186900 | 186700 | 512 |
| 229 | 20230906 | 145500 | 40931381800 | 186700 | 186700 | 186900 | 186600 | 528 |
| 230 | 20230906 | 145400 | 40832763700 | 186700 | 186700 | 186800 | 186700 | 343 |
| 231 | 20230906 | 145300 | 40768723600 | 186700 | 186700 | 186800 | 186700 | 184 |
| 232 | 20230906 | 145200 | 40734370200 | 186700 | 186700 | 186800 | 186700 | 494 |
| 233 | 20230906 | 145100 | 40642116900 | 186700 | 186800 | 186900 | 186700 | 1062 |
| 234 | 20230906 | 145000 | 40443771800 | 186800 | 186800 | 186900 | 186800 | 359 |
| 235 | 20230906 | 144900 | 40376705000 | 186800 | 186800 | 187000 | 186800 | 468 |
| 236 | 20230906 | 144800 | 40289248300 | 186900 | 186800 | 186900 | 186800 | 512 |
| 237 | 20230906 | 144700 | 40193573300 | 186800 | 186800 | 186900 | 186800 | 153 |
| 238 | 20230906 | 144600 | 40164991700 | 186800 | 186700 | 186900 | 186700 | 415 |
| 239 | 20230906 | 144500 | 40087463400 | 186700 | 186800 | 186900 | 186700 | 988 |
| 240 | 20230906 | 144400 | 39902921000 | 186800 | 186800 | 186900 | 186800 | 124 |
| 241 | 20230906 | 144300 | 39879757300 | 186800 | 186800 | 186900 | 186800 | 181 |
| 242 | 20230906 | 144200 | 39845934700 | 186800 | 186900 | 186900 | 186800 | 102 |
| 243 | 20230906 | 144100 | 39826876900 | 186800 | 186900 | 187000 | 186800 | 476 |
| 244 | 20230906 | 144000 | 39737932700 | 186900 | 187000 | 187000 | 186900 | 1855 |
| 245 | 20230906 | 143900 | 39391135400 | 187000 | 187000 | 187100 | 187000 | 68 |
| 246 | 20230906 | 143800 | 39378417300 | 187100 | 187000 | 187100 | 187000 | 199 |
| 247 | 20230906 | 143700 | 39341194100 | 187000 | 187000 | 187100 | 186900 | 849 |
| 248 | 20230906 | 143600 | 39182432500 | 187000 | 186900 | 187000 | 186900 | 136 |
| 249 | 20230906 | 143500 | 39157003500 | 186900 | 186900 | 187000 | 186800 | 988 |
| 250 | 20230906 | 143400 | 38972326800 | 186900 | 186800 | 186900 | 186800 | 176 |
| 251 | 20230906 | 143300 | 38939437900 | 186900 | 186900 | 186900 | 186800 | 483 |
| 252 | 20230906 | 143200 | 38849196900 | 186900 | 186800 | 186900 | 186800 | 538 |
| 253 | 20230906 | 143100 | 38748681800 | 186800 | 186900 | 186900 | 186800 | 167 |
| 254 | 20230906 | 143000 | 38717471700 | 186800 | 186700 | 186900 | 186700 | 238 |
| 255 | 20230906 | 142900 | 38673017500 | 186800 | 186700 | 186800 | 186700 | 176 |
| 256 | 20230906 | 142800 | 38640147800 | 186800 | 186800 | 186800 | 186700 | 185 |
| 257 | 20230906 | 142700 | 38605592700 | 186800 | 186600 | 186800 | 186600 | 604 |
| 258 | 20230906 | 142600 | 38492824600 | 186700 | 186700 | 186700 | 186600 | 137 |
| 259 | 20230906 | 142500 | 38467255200 | 186600 | 186600 | 186700 | 186600 | 59 |
| 260 | 20230906 | 142400 | 38456243300 | 186700 | 186700 | 186700 | 186600 | 168 |
| 261 | 20230906 | 142300 | 38424893000 | 186600 | 186700 | 186700 | 186600 | 472 |
| 262 | 20230906 | 142200 | 38336796500 | 186700 | 186700 | 186800 | 186700 | 448 |
| 263 | 20230906 | 142100 | 38253154100 | 186700 | 186800 | 186800 | 186700 | 150 |
| 264 | 20230906 | 142000 | 38225135800 | 186800 | 186800 | 186800 | 186700 | 169 |
| 265 | 20230906 | 141900 | 38193581100 | 186800 | 186700 | 186800 | 186700 | 304 |
| 266 | 20230906 | 141800 | 38136805700 | 186600 | 186700 | 186700 | 186600 | 157 |
| 267 | 20230906 | 141700 | 38107498400 | 186600 | 186500 | 186700 | 186500 | 192 |
| 268 | 20230906 | 141600 | 38071675200 | 186600 | 186500 | 186600 | 186500 | 391 |
| 269 | 20230906 | 141500 | 37998728600 | 186500 | 186600 | 186600 | 186500 | 150 |
| 270 | 20230906 | 141400 | 37970745200 | 186600 | 186400 | 186700 | 186400 | 727 |
| 271 | 20230906 | 141300 | 37835167300 | 186500 | 186600 | 186700 | 186500 | 2603 |
| 272 | 20230906 | 141200 | 37349545900 | 186700 | 186700 | 186700 | 186600 | 76 |
| 273 | 20230906 | 141100 | 37335360900 | 186600 | 186700 | 186700 | 186600 | 121 |
| 274 | 20230906 | 141000 | 37312779700 | 186600 | 186700 | 186700 | 186600 | 556 |
| 275 | 20230906 | 140900 | 37208979800 | 186700 | 186700 | 186700 | 186600 | 103 |
| 276 | 20230906 | 140800 | 37189753600 | 186600 | 186600 | 186700 | 186600 | 133 |
| 277 | 20230906 | 140700 | 37164930500 | 186600 | 186600 | 186700 | 186600 | 346 |
| 278 | 20230906 | 140600 | 37100365800 | 186600 | 186700 | 186800 | 186600 | 685 |
| 279 | 20230906 | 140500 | 36972476100 | 186700 | 186900 | 187000 | 186700 | 1619 |
| 280 | 20230906 | 140400 | 36669982700 | 186900 | 187000 | 187000 | 186900 | 209 |
| 281 | 20230906 | 140300 | 36630912900 | 187000 | 187000 | 187000 | 186900 | 232 |
| 282 | 20230906 | 140200 | 36587531600 | 186900 | 186900 | 187000 | 186900 | 454 |
| 283 | 20230906 | 140100 | 36502660900 | 186900 | 186700 | 186900 | 186700 | 246 |
| 284 | 20230906 | 140000 | 36456705400 | 186800 | 186800 | 186800 | 186700 | 207 |
| 285 | 20230906 | 135900 | 36418043600 | 186800 | 186800 | 186800 | 186700 | 234 |
| 286 | 20230906 | 135800 | 36374339700 | 186700 | 186700 | 186800 | 186700 | 528 |
| 287 | 20230906 | 135700 | 36275713200 | 186800 | 186700 | 186800 | 186700 | 408 |
| 288 | 20230906 | 135600 | 36199527000 | 186700 | 186800 | 186800 | 186700 | 203 |
| 289 | 20230906 | 135500 | 36161617500 | 186700 | 186700 | 186800 | 186700 | 91 |
| 290 | 20230906 | 135400 | 36144625100 | 186800 | 186800 | 186800 | 186700 | 252 |
| 291 | 20230906 | 135300 | 36097569900 | 186800 | 186800 | 186800 | 186700 | 156 |
| 292 | 20230906 | 135200 | 36068437700 | 186800 | 186700 | 186800 | 186700 | 292 |
| 293 | 20230906 | 135100 | 36013896200 | 186700 | 186700 | 186800 | 186700 | 196 |
| 294 | 20230906 | 135000 | 35977296700 | 186800 | 186700 | 186800 | 186700 | 223 |
| 295 | 20230906 | 134900 | 35935653700 | 186700 | 186800 | 186800 | 186700 | 260 |
| 296 | 20230906 | 134800 | 35887090200 | 186700 | 186800 | 186800 | 186700 | 219 |
| 297 | 20230906 | 134700 | 35846187300 | 186700 | 186700 | 186800 | 186700 | 158 |
| 298 | 20230906 | 134600 | 35816681400 | 186700 | 186600 | 186800 | 186600 | 413 |
| 299 | 20230906 | 134500 | 35739575500 | 186600 | 186700 | 186700 | 186600 | 254 |
| 300 | 20230906 | 134400 | 35692160100 | 186700 | 186600 | 186700 | 186600 | 63 |
| 301 | 20230906 | 134300 | 35680402600 | 186600 | 186600 | 186700 | 186600 | 124 |
| 302 | 20230906 | 134200 | 35657262200 | 186600 | 186700 | 186700 | 186500 | 472 |
| 303 | 20230906 | 134100 | 35569175700 | 186600 | 186600 | 186700 | 186600 | 335 |
| 304 | 20230906 | 134000 | 35506662400 | 186600 | 186700 | 186700 | 186600 | 123 |
| 305 | 20230906 | 133900 | 35483706900 | 186700 | 186600 | 186700 | 186600 | 649 |
| 306 | 20230906 | 133800 | 35362583200 | 186600 | 186600 | 186600 | 186500 | 59 |
| 307 | 20230906 | 133700 | 35351578000 | 186600 | 186700 | 186800 | 186500 | 1962 |
| 308 | 20230906 | 133600 | 34985421500 | 186800 | 186700 | 186800 | 186700 | 90 |
| 309 | 20230906 | 133500 | 34968612100 | 186800 | 186700 | 186800 | 186700 | 436 |
| 310 | 20230906 | 133400 | 34887169600 | 186800 | 186700 | 186800 | 186700 | 133 |
| 311 | 20230906 | 133300 | 34862333000 | 186700 | 186700 | 186700 | 186600 | 291 |
| 312 | 20230906 | 133200 | 34808004400 | 186700 | 186600 | 186700 | 186600 | 331 |
| 313 | 20230906 | 133100 | 34746209700 | 186600 | 186700 | 186700 | 186600 | 261 |
| 314 | 20230906 | 133000 | 34697494200 | 186600 | 186700 | 186700 | 186600 | 19 |
| 315 | 20230906 | 132900 | 34693947300 | 186600 | 186700 | 186700 | 186600 | 307 |
| 316 | 20230906 | 132800 | 34636636000 | 186700 | 186600 | 186800 | 186500 | 1310 |
| 317 | 20230906 | 132700 | 34392036100 | 186500 | 186500 | 186600 | 186500 | 970 |
| 318 | 20230906 | 132600 | 34211100000 | 186600 | 186500 | 186600 | 186500 | 87 |
| 319 | 20230906 | 132500 | 34194873600 | 186500 | 186500 | 186600 | 186500 | 308 |
| 320 | 20230906 | 132400 | 34137428400 | 186500 | 186600 | 186600 | 186500 | 78 |
| 321 | 20230906 | 132300 | 34122877600 | 186500 | 186400 | 186600 | 186400 | 164 |
| 322 | 20230906 | 132200 | 34092289400 | 186500 | 186600 | 186600 | 186400 | 918 |
| 323 | 20230906 | 132100 | 33921078500 | 186500 | 186500 | 186600 | 186500 | 116 |
| 324 | 20230906 | 132000 | 33899441300 | 186600 | 186600 | 186600 | 186500 | 57 |
| 325 | 20230906 | 131900 | 33888805700 | 186600 | 186500 | 186600 | 186400 | 192 |
| 326 | 20230906 | 131800 | 33852995600 | 186400 | 186500 | 186500 | 186400 | 365 |
| 327 | 20230906 | 131700 | 33784926400 | 186400 | 186500 | 186500 | 186400 | 362 |
| 328 | 20230906 | 131600 | 33717424700 | 186400 | 186400 | 186500 | 186400 | 268 |
| 329 | 20230906 | 131500 | 33667449800 | 186500 | 186500 | 186500 | 186400 | 170 |
| 330 | 20230906 | 131400 | 33635748100 | 186400 | 186400 | 186400 | 186400 | 29 |
| 331 | 20230906 | 131300 | 33630342500 | 186400 | 186400 | 186500 | 186400 | 251 |
| 332 | 20230906 | 131200 | 33583540800 | 186500 | 186400 | 186500 | 186400 | 76 |
| 333 | 20230906 | 131100 | 33569371500 | 186400 | 186400 | 186500 | 186400 | 75 |
| 334 | 20230906 | 131000 | 33555390500 | 186400 | 186500 | 186500 | 186400 | 287 |
| 335 | 20230906 | 130900 | 33501891800 | 186400 | 186400 | 186500 | 186400 | 229 |
| 336 | 20230906 | 130800 | 33459202200 | 186500 | 186400 | 186500 | 186400 | 79 |
| 337 | 20230906 | 130700 | 33444473600 | 186400 | 186400 | 186500 | 186400 | 225 |
| 338 | 20230906 | 130600 | 33402525500 | 186400 | 186500 | 186500 | 186400 | 127 |
| 339 | 20230906 | 130500 | 33378850800 | 186400 | 186400 | 186500 | 186400 | 44 |
| 340 | 20230906 | 130400 | 33370648900 | 186500 | 186400 | 186500 | 186400 | 113 |
| 341 | 20230906 | 130300 | 33349584000 | 186400 | 186500 | 186500 | 186400 | 237 |
| 342 | 20230906 | 130200 | 33305388800 | 186500 | 186600 | 186600 | 186400 | 3278 |
| 343 | 20230906 | 130100 | 32694184200 | 186600 | 186500 | 186600 | 186500 | 199 |
| 344 | 20230906 | 130000 | 32657067000 | 186500 | 186500 | 186600 | 186500 | 202 |
| 345 | 20230906 | 125900 | 32619380000 | 186600 | 186500 | 186600 | 186500 | 280 |
| 346 | 20230906 | 125800 | 32567133700 | 186500 | 186600 | 186600 | 186500 | 94 |
| 347 | 20230906 | 125700 | 32549601100 | 186500 | 186600 | 186600 | 186500 | 38 |
| 348 | 20230906 | 125600 | 32542513900 | 186600 | 186600 | 186600 | 186500 | 56 |
| 349 | 20230906 | 125500 | 32532068500 | 186600 | 186500 | 186600 | 186500 | 124 |
| 350 | 20230906 | 125400 | 32508941700 | 186600 | 186500 | 186600 | 186500 | 35 |
| 351 | 20230906 | 125300 | 32502413100 | 186500 | 186600 | 186600 | 186500 | 46 |
| 352 | 20230906 | 125200 | 32493833000 | 186600 | 186500 | 186600 | 186500 | 617 |
| 353 | 20230906 | 125100 | 32378751100 | 186500 | 186600 | 186600 | 186500 | 246 |
| 354 | 20230906 | 125000 | 32332868700 | 186600 | 186600 | 186600 | 186500 | 76 |
| 355 | 20230906 | 124900 | 32318692200 | 186600 | 186400 | 186600 | 186300 | 945 |
| 356 | 20230906 | 124800 | 32142471200 | 186400 | 186400 | 186400 | 186300 | 738 |
| 357 | 20230906 | 124700 | 32004922800 | 186300 | 186400 | 186400 | 186300 | 77 |
| 358 | 20230906 | 124600 | 31990576400 | 186300 | 186400 | 186400 | 186300 | 229 |
| 359 | 20230906 | 124500 | 31947907100 | 186300 | 186300 | 186400 | 186300 | 58 |
| 360 | 20230906 | 124400 | 31937100100 | 186400 | 186400 | 186400 | 186300 | 146 |
| 361 | 20230906 | 124300 | 31909886200 | 186400 | 186400 | 186500 | 186400 | 1672 |
| 362 | 20230906 | 124200 | 31598225100 | 186400 | 186400 | 186500 | 186400 | 223 |
| 363 | 20230906 | 124100 | 31556652800 | 186500 | 186400 | 186500 | 186400 | 175 |
| 364 | 20230906 | 124000 | 31524028000 | 186500 | 186400 | 186500 | 186400 | 78 |
| 365 | 20230906 | 123900 | 31509487400 | 186400 | 186400 | 186500 | 186400 | 283 |
| 366 | 20230906 | 123800 | 31456714900 | 186400 | 186500 | 186500 | 186400 | 75 |
| 367 | 20230906 | 123700 | 31442734100 | 186400 | 186500 | 186500 | 186400 | 269 |
| 368 | 20230906 | 123600 | 31392585700 | 186400 | 186500 | 186500 | 186400 | 125 |
| 369 | 20230906 | 123500 | 31369280800 | 186500 | 186400 | 186500 | 186400 | 730 |
| 370 | 20230906 | 123400 | 31233138100 | 186500 | 186600 | 186600 | 186400 | 629 |
| 371 | 20230906 | 123300 | 31115805400 | 186600 | 186500 | 186700 | 186400 | 970 |
| 372 | 20230906 | 123200 | 30934886600 | 186500 | 186400 | 186500 | 186400 | 61 |
| 373 | 20230906 | 123100 | 30923512800 | 186400 | 186400 | 186500 | 186300 | 527 |
| 374 | 20230906 | 123000 | 30825286800 | 186400 | 186600 | 186600 | 186400 | 2789 |
| 375 | 20230906 | 122900 | 30305219600 | 186500 | 186600 | 186600 | 186500 | 96 |
| 376 | 20230906 | 122800 | 30287307800 | 186600 | 186600 | 186600 | 186500 | 248 |
| 377 | 20230906 | 122700 | 30241048000 | 186500 | 186500 | 186700 | 186500 | 2318 |
| 378 | 20230906 | 122600 | 29808502100 | 186600 | 186600 | 186600 | 186500 | 58 |
| 379 | 20230906 | 122500 | 29797680600 | 186500 | 186600 | 186600 | 186500 | 491 |
| 380 | 20230906 | 122400 | 29706076900 | 186600 | 186600 | 186600 | 186500 | 196 |
| 381 | 20230906 | 122300 | 29669506100 | 186600 | 186600 | 186600 | 186500 | 52 |
| 382 | 20230906 | 122200 | 29659804400 | 186600 | 186500 | 186600 | 186500 | 172 |
| 383 | 20230906 | 122100 | 29627716700 | 186500 | 186500 | 186600 | 186500 | 140 |
| 384 | 20230906 | 122000 | 29601603800 | 186600 | 186600 | 186600 | 186500 | 1053 |
| 385 | 20230906 | 121900 | 29405116700 | 186500 | 186500 | 186600 | 186500 | 224 |
| 386 | 20230906 | 121800 | 29363325800 | 186500 | 186600 | 186600 | 186500 | 44 |
| 387 | 20230906 | 121700 | 29355116000 | 186500 | 186500 | 186600 | 186500 | 51 |
| 388 | 20230906 | 121600 | 29345602800 | 186500 | 186600 | 186600 | 186500 | 204 |
| 389 | 20230906 | 121500 | 29307548100 | 186600 | 186500 | 186600 | 186500 | 77 |
| 390 | 20230906 | 121400 | 29293182500 | 186500 | 186500 | 186600 | 186500 | 215 |
| 391 | 20230906 | 121300 | 29253081300 | 186600 | 186500 | 186600 | 186500 | 172 |
| 392 | 20230906 | 121200 | 29221000900 | 186600 | 186500 | 186600 | 186500 | 85 |
| 393 | 20230906 | 121100 | 29205142400 | 186600 | 186500 | 186600 | 186500 | 251 |
| 394 | 20230906 | 121000 | 29158328600 | 186600 | 186600 | 186600 | 186500 | 120 |
| 395 | 20230906 | 120900 | 29135946800 | 186600 | 186500 | 186600 | 186500 | 45 |
| 396 | 20230906 | 120800 | 29127553200 | 186500 | 186600 | 186600 | 186500 | 1897 |
| 397 | 20230906 | 120700 | 28773574700 | 186600 | 186600 | 186600 | 186600 | 274 |
| 398 | 20230906 | 120600 | 28722446300 | 186700 | 186600 | 186700 | 186600 | 21 |
| 399 | 20230906 | 120500 | 28718526400 | 186700 | 186700 | 186700 | 186600 | 124 |
| 400 | 20230906 | 120400 | 28695380600 | 186600 | 186700 | 186700 | 186600 | 539 |
| 401 | 20230906 | 120300 | 28594796600 | 186700 | 186700 | 186800 | 186700 | 961 |
| 402 | 20230906 | 120200 | 28415376200 | 186700 | 186700 | 186800 | 186700 | 83 |
| 403 | 20230906 | 120100 | 28399878800 | 186700 | 186700 | 186800 | 186700 | 126 |
| 404 | 20230906 | 120000 | 28376353600 | 186800 | 186700 | 186800 | 186700 | 46 |
| 405 | 20230906 | 115900 | 28367764100 | 186700 | 186900 | 186900 | 186700 | 224 |
| 406 | 20230906 | 115800 | 28325921600 | 186800 | 186800 | 186900 | 186800 | 456 |
| 407 | 20230906 | 115700 | 28240739000 | 186800 | 186800 | 186900 | 186800 | 39 |
| 408 | 20230906 | 115600 | 28233452300 | 186800 | 186900 | 186900 | 186800 | 389 |
| 409 | 20230906 | 115500 | 28160756000 | 186900 | 186800 | 186900 | 186800 | 177 |
| 410 | 20230906 | 115400 | 28127687200 | 186800 | 186900 | 186900 | 186800 | 81 |
| 411 | 20230906 | 115300 | 28112555200 | 186900 | 186900 | 186900 | 186800 | 254 |
| 412 | 20230906 | 115200 | 28065106100 | 186900 | 186800 | 186900 | 186800 | 42 |
| 413 | 20230906 | 115100 | 28057260000 | 186800 | 186800 | 186900 | 186800 | 82 |
| 414 | 20230906 | 115000 | 28041940400 | 186900 | 186900 | 187000 | 186800 | 896 |
| 415 | 20230906 | 114900 | 27874504600 | 186900 | 187100 | 187100 | 186900 | 194 |
| 416 | 20230906 | 114800 | 27838227000 | 187000 | 187100 | 187200 | 187000 | 617 |
| 417 | 20230906 | 114700 | 27722813400 | 187200 | 187200 | 187200 | 187100 | 215 |
| 418 | 20230906 | 114600 | 27682566700 | 187100 | 187100 | 187200 | 187100 | 99 |
| 419 | 20230906 | 114500 | 27664043300 | 187100 | 187200 | 187200 | 187100 | 86 |
| 420 | 20230906 | 114400 | 27647948300 | 187200 | 187200 | 187200 | 187100 | 186 |
| 421 | 20230906 | 114300 | 27613131400 | 187200 | 187100 | 187200 | 187100 | 163 |
| 422 | 20230906 | 114200 | 27582633800 | 187200 | 187200 | 187200 | 187100 | 139 |
| 423 | 20230906 | 114100 | 27556620200 | 187200 | 186900 | 187200 | 186900 | 2022 |
| 424 | 20230906 | 114000 | 27178487400 | 186900 | 187000 | 187000 | 186900 | 198 |
| 425 | 20230906 | 113900 | 27141476300 | 187000 | 186900 | 187000 | 186900 | 418 |
| 426 | 20230906 | 113800 | 27063328300 | 186900 | 187000 | 187000 | 186900 | 133 |
| 427 | 20230906 | 113700 | 27038460100 | 186900 | 187000 | 187100 | 186900 | 1466 |
| 428 | 20230906 | 113600 | 26764307200 | 187000 | 187100 | 187100 | 187000 | 63 |
| 429 | 20230906 | 113500 | 26752524500 | 187100 | 187100 | 187100 | 187000 | 34 |
| 430 | 20230906 | 113400 | 26746164300 | 187100 | 187100 | 187200 | 187000 | 363 |
| 431 | 20230906 | 113300 | 26678228600 | 187200 | 187200 | 187300 | 187100 | 955 |
| 432 | 20230906 | 113200 | 26499475100 | 187200 | 187200 | 187300 | 187200 | 48 |
| 433 | 20230906 | 113100 | 26490487000 | 187300 | 187200 | 187300 | 187200 | 164 |
| 434 | 20230906 | 113000 | 26459784200 | 187200 | 187300 | 187300 | 187200 | 68 |
| 435 | 20230906 | 112900 | 26447051200 | 187200 | 187300 | 187300 | 187200 | 219 |
| 436 | 20230906 | 112800 | 26406041100 | 187300 | 187000 | 187400 | 187000 | 1274 |
| 437 | 20230906 | 112700 | 26167554900 | 187100 | 187000 | 187100 | 187000 | 155 |
| 438 | 20230906 | 112600 | 26138555900 | 187100 | 187100 | 187100 | 187000 | 119 |
| 439 | 20230906 | 112500 | 26116291700 | 187000 | 187000 | 187100 | 187000 | 127 |
| 440 | 20230906 | 112400 | 26092541900 | 187000 | 187100 | 187100 | 187000 | 51 |
| 441 | 20230906 | 112300 | 26083001000 | 187000 | 187100 | 187100 | 187000 | 300 |
| 442 | 20230906 | 112200 | 26026879400 | 187000 | 187000 | 187100 | 187000 | 104 |
| 443 | 20230906 | 112100 | 26007429000 | 187000 | 187000 | 187100 | 187000 | 131 |
| 444 | 20230906 | 112000 | 25982931300 | 187000 | 187000 | 187100 | 186900 | 278 |
| 445 | 20230906 | 111900 | 25930936900 | 187000 | 187000 | 187000 | 186900 | 181 |
| 446 | 20230906 | 111800 | 25897091200 | 186900 | 186900 | 187000 | 186900 | 1022 |
| 447 | 20230906 | 111700 | 25705994000 | 187000 | 187000 | 187000 | 186900 | 166 |
| 448 | 20230906 | 111600 | 25674966400 | 186900 | 187000 | 187000 | 186900 | 45 |
| 449 | 20230906 | 111500 | 25666554100 | 186900 | 186900 | 187000 | 186900 | 133 |
| 450 | 20230906 | 111400 | 25641695000 | 186900 | 187000 | 187100 | 186900 | 1434 |
| 451 | 20230906 | 111300 | 25373538000 | 187000 | 187100 | 187100 | 187000 | 83 |
| 452 | 20230906 | 111200 | 25358015200 | 187100 | 187100 | 187100 | 187000 | 153 |
| 453 | 20230906 | 111100 | 25329402300 | 187000 | 187000 | 187100 | 187000 | 85 |
| 454 | 20230906 | 111000 | 25313505200 | 187100 | 187200 | 187200 | 187000 | 92 |
| 455 | 20230906 | 110900 | 25296291200 | 187000 | 187000 | 187200 | 186900 | 986 |
| 456 | 20230906 | 110800 | 25111815900 | 187000 | 186900 | 187100 | 186800 | 2900 |
| 457 | 20230906 | 110700 | 24569633600 | 186900 | 186800 | 186900 | 186800 | 44 |
| 458 | 20230906 | 110600 | 24561413200 | 186800 | 186800 | 186900 | 186800 | 410 |
| 459 | 20230906 | 110500 | 24484800900 | 186800 | 186900 | 186900 | 186800 | 247 |
| 460 | 20230906 | 110400 | 24438645200 | 186900 | 186900 | 187000 | 186900 | 203 |
| 461 | 20230906 | 110300 | 24400704400 | 186900 | 187000 | 187000 | 186900 | 364 |
| 462 | 20230906 | 110200 | 24332667800 | 187000 | 186700 | 187000 | 186700 | 1455 |
| 463 | 20230906 | 110100 | 24060822400 | 186800 | 186700 | 186800 | 186700 | 357 |
| 464 | 20230906 | 110000 | 23994137500 | 186700 | 186700 | 186800 | 186700 | 559 |
| 465 | 20230906 | 105900 | 23889770900 | 186800 | 186700 | 186800 | 186700 | 424 |
| 466 | 20230906 | 105800 | 23810608500 | 186700 | 186800 | 186800 | 186700 | 87 |
| 467 | 20230906 | 105700 | 23794363500 | 186800 | 186800 | 186800 | 186700 | 134 |
| 468 | 20230906 | 105600 | 23769340600 | 186700 | 186700 | 186800 | 186700 | 179 |
| 469 | 20230906 | 105500 | 23735919900 | 186700 | 186700 | 186800 | 186700 | 84 |
| 470 | 20230906 | 105400 | 23720235600 | 186800 | 186800 | 186900 | 186700 | 908 |
| 471 | 20230906 | 105300 | 23550632600 | 186900 | 186800 | 186900 | 186800 | 218 |
| 472 | 20230906 | 105200 | 23509903100 | 186800 | 186800 | 186900 | 186800 | 113 |
| 473 | 20230906 | 105100 | 23488793200 | 186800 | 186700 | 186900 | 186700 | 204 |
| 474 | 20230906 | 105000 | 23450685400 | 186700 | 186700 | 186800 | 186700 | 82 |
| 475 | 20230906 | 104900 | 23435373800 | 186700 | 186500 | 186700 | 186500 | 1430 |
| 476 | 20230906 | 104800 | 23168520300 | 186500 | 186600 | 186600 | 186500 | 186 |
| 477 | 20230906 | 104700 | 23133822700 | 186500 | 186900 | 186900 | 186500 | 4423 |
| 478 | 20230906 | 104600 | 22307748900 | 186900 | 187000 | 187000 | 186900 | 126 |
| 479 | 20230906 | 104500 | 22284197100 | 187000 | 186900 | 187000 | 186900 | 196 |
| 480 | 20230906 | 104400 | 22247561500 | 187000 | 187000 | 187000 | 186900 | 361 |
| 481 | 20230906 | 104300 | 22180074900 | 187000 | 187000 | 187000 | 186900 | 313 |
| 482 | 20230906 | 104200 | 22121571800 | 187000 | 187000 | 187100 | 186900 | 1451 |
| 483 | 20230906 | 104100 | 21850246100 | 187100 | 187100 | 187100 | 187000 | 1257 |
| 484 | 20230906 | 104000 | 21615090500 | 187200 | 187100 | 187200 | 187100 | 107 |
| 485 | 20230906 | 103900 | 21595069500 | 187100 | 187200 | 187200 | 187100 | 168 |
| 486 | 20230906 | 103800 | 21563632600 | 187100 | 187200 | 187200 | 187100 | 423 |
| 487 | 20230906 | 103700 | 21484487600 | 187100 | 187300 | 187300 | 187100 | 464 |
| 488 | 20230906 | 103600 | 21397633300 | 187300 | 187200 | 187300 | 187200 | 298 |
| 489 | 20230906 | 103500 | 21341838600 | 187200 | 187400 | 187400 | 187200 | 747 |
| 490 | 20230906 | 103400 | 21201923000 | 187300 | 187400 | 187400 | 187300 | 102 |
| 491 | 20230906 | 103300 | 21182812400 | 187400 | 187400 | 187400 | 187300 | 160 |
| 492 | 20230906 | 103200 | 21152837500 | 187400 | 187200 | 187500 | 187200 | 575 |
| 493 | 20230906 | 103100 | 21045086500 | 187300 | 187300 | 187300 | 187200 | 254 |
| 494 | 20230906 | 103000 | 20997515900 | 187300 | 187200 | 187400 | 187200 | 2061 |
| 495 | 20230906 | 102900 | 20611496100 | 187200 | 187200 | 187200 | 187100 | 462 |
| 496 | 20230906 | 102800 | 20525010800 | 187200 | 187100 | 187200 | 187100 | 76 |
| 497 | 20230906 | 102700 | 20510788700 | 187100 | 187200 | 187200 | 187100 | 146 |
| 498 | 20230906 | 102600 | 20483464400 | 187200 | 187100 | 187200 | 187100 | 506 |
| 499 | 20230906 | 102500 | 20388769400 | 187200 | 187100 | 187200 | 187100 | 42 |
| 500 | 20230906 | 102400 | 20380909200 | 187100 | 187300 | 187300 | 187100 | 594 |
| 501 | 20230906 | 102300 | 20269709200 | 187300 | 187100 | 187300 | 187100 | 1049 |
| 502 | 20230906 | 102200 | 20073339600 | 187100 | 187100 | 187200 | 187100 | 170 |
| 503 | 20230906 | 102100 | 20041520400 | 187100 | 187100 | 187200 | 187100 | 170 |
| 504 | 20230906 | 102000 | 20009708100 | 187100 | 187100 | 187100 | 187100 | 572 |
| 505 | 20230906 | 101900 | 19902686900 | 187100 | 187100 | 187100 | 187000 | 342 |
| 506 | 20230906 | 101800 | 19838700800 | 187000 | 187200 | 187200 | 187000 | 1499 |
| 507 | 20230906 | 101700 | 19558258600 | 187200 | 187000 | 187400 | 186900 | 3505 |
| 508 | 20230906 | 101600 | 18902163500 | 187000 | 187200 | 187200 | 187000 | 459 |
| 509 | 20230906 | 101500 | 18816259000 | 187200 | 187200 | 187400 | 187100 | 3404 |
| 510 | 20230906 | 101400 | 18179083600 | 187200 | 187100 | 187200 | 187100 | 850 |
| 511 | 20230906 | 101300 | 18020003400 | 187100 | 187300 | 187300 | 187100 | 1491 |
| 512 | 20230906 | 101200 | 17740809500 | 187300 | 187300 | 187400 | 187300 | 787 |
| 513 | 20230906 | 101100 | 17593402800 | 187400 | 187300 | 187400 | 187300 | 433 |
| 514 | 20230906 | 101000 | 17512294200 | 187400 | 187400 | 187400 | 187300 | 208 |
| 515 | 20230906 | 100900 | 17473334400 | 187300 | 187300 | 187400 | 187300 | 1619 |
| 516 | 20230906 | 100800 | 17170095100 | 187400 | 187400 | 187400 | 187300 | 881 |
| 517 | 20230906 | 100700 | 17005010500 | 187400 | 187400 | 187500 | 187400 | 430 |
| 518 | 20230906 | 100600 | 16924407300 | 187400 | 187500 | 187500 | 187400 | 114 |
| 519 | 20230906 | 100500 | 16903034800 | 187500 | 187500 | 187500 | 187400 | 300 |
| 520 | 20230906 | 100400 | 16846793500 | 187500 | 187400 | 187600 | 187300 | 1070 |
| 521 | 20230906 | 100300 | 16646227600 | 187300 | 187600 | 187600 | 187300 | 1314 |
| 522 | 20230906 | 100200 | 16399897800 | 187600 | 187500 | 187600 | 187500 | 141 |
| 523 | 20230906 | 100100 | 16373451500 | 187500 | 187500 | 187600 | 187500 | 44 |
| 524 | 20230906 | 100000 | 16365199200 | 187600 | 187600 | 187600 | 187500 | 171 |
| 525 | 20230906 | 095900 | 16333122500 | 187600 | 187600 | 187600 | 187500 | 71 |
| 526 | 20230906 | 095800 | 16319805100 | 187600 | 187600 | 187600 | 187500 | 379 |
| 527 | 20230906 | 095700 | 16248727200 | 187500 | 187500 | 187600 | 187500 | 216 |
| 528 | 20230906 | 095600 | 16208222600 | 187500 | 187700 | 187800 | 187400 | 4564 |
| 529 | 20230906 | 095500 | 15352401300 | 187700 | 187700 | 187800 | 187700 | 756 |
| 530 | 20230906 | 095400 | 15210482500 | 187700 | 187700 | 187800 | 187700 | 1126 |
| 531 | 20230906 | 095300 | 14999129300 | 187700 | 187700 | 187800 | 187700 | 105 |
| 532 | 20230906 | 095200 | 14979415900 | 187800 | 187800 | 187800 | 187600 | 1449 |
| 533 | 20230906 | 095100 | 14707433800 | 187700 | 187800 | 187800 | 187700 | 521 |
| 534 | 20230906 | 095000 | 14609617700 | 187800 | 187900 | 187900 | 187800 | 300 |
| 535 | 20230906 | 094900 | 14553259400 | 188000 | 188000 | 188100 | 187900 | 198 |
| 536 | 20230906 | 094800 | 14516033600 | 188000 | 188100 | 188200 | 188000 | 1433 |
| 537 | 20230906 | 094700 | 14246554300 | 188200 | 188200 | 188300 | 188100 | 938 |
| 538 | 20230906 | 094600 | 14070026600 | 188300 | 188000 | 188300 | 188000 | 3949 |
| 539 | 20230906 | 094500 | 13327116400 | 187900 | 187800 | 188000 | 187800 | 1437 |
| 540 | 20230906 | 094400 | 13057138500 | 187800 | 187900 | 187900 | 187600 | 1921 |
| 541 | 20230906 | 094300 | 12696468700 | 187900 | 187800 | 187900 | 187800 | 395 |
| 542 | 20230906 | 094200 | 12622261500 | 187900 | 187900 | 187900 | 187700 | 544 |
| 543 | 20230906 | 094100 | 12520065100 | 187900 | 187900 | 188000 | 187800 | 638 |
| 544 | 20230906 | 094000 | 12400204300 | 187900 | 187600 | 188000 | 187600 | 5729 |
| 545 | 20230906 | 093900 | 11323943500 | 187700 | 187600 | 187700 | 187600 | 247 |
| 546 | 20230906 | 093800 | 11277603200 | 187700 | 187400 | 187700 | 187400 | 3515 |
| 547 | 20230906 | 093700 | 10618493900 | 187400 | 187400 | 187500 | 187300 | 959 |
| 548 | 20230906 | 093600 | 10438759500 | 187400 | 187400 | 187500 | 187300 | 1513 |
| 549 | 20230906 | 093500 | 10155157300 | 187500 | 187600 | 187600 | 187400 | 610 |
| 550 | 20230906 | 093400 | 10040780300 | 187600 | 187400 | 187600 | 187400 | 2064 |
| 551 | 20230906 | 093300 | 9653774300 | 187400 | 187300 | 187500 | 187200 | 4649 |
| 552 | 20230906 | 093200 | 8782665100 | 187300 | 187300 | 187400 | 187300 | 572 |
| 553 | 20230906 | 093100 | 8675493800 | 187400 | 187200 | 187400 | 187200 | 951 |
| 554 | 20230906 | 093000 | 8497370400 | 187200 | 187200 | 187300 | 187100 | 995 |
| 555 | 20230906 | 092900 | 8311127900 | 187200 | 187200 | 187300 | 187100 | 434 |
| 556 | 20230906 | 092800 | 8229886000 | 187200 | 187200 | 187300 | 187200 | 142 |
| 557 | 20230906 | 092700 | 8203296900 | 187200 | 187300 | 187400 | 187100 | 2740 |
| 558 | 20230906 | 092600 | 7690131700 | 187300 | 187100 | 187300 | 187000 | 1568 |
| 559 | 20230906 | 092500 | 7396647300 | 187100 | 187300 | 187300 | 187000 | 1477 |
| 560 | 20230906 | 092400 | 7120293700 | 187300 | 187100 | 187300 | 187000 | 2330 |
| 561 | 20230906 | 092300 | 6684189900 | 187100 | 186900 | 187100 | 186800 | 1843 |
| 562 | 20230906 | 092200 | 6339623900 | 186900 | 186800 | 186900 | 186800 | 803 |
| 563 | 20230906 | 092100 | 6189578300 | 186800 | 186900 | 186900 | 186700 | 885 |
| 564 | 20230906 | 092000 | 6024292400 | 186900 | 186800 | 186900 | 186700 | 884 |
| 565 | 20230906 | 091900 | 5859092200 | 186800 | 186800 | 186800 | 186700 | 1066 |
| 566 | 20230906 | 091800 | 5660012400 | 186800 | 186800 | 186900 | 186700 | 2035 |
| 567 | 20230906 | 091700 | 5279963500 | 186800 | 186800 | 186900 | 186700 | 483 |
| 568 | 20230906 | 091600 | 5189731200 | 186800 | 186800 | 186800 | 186700 | 387 |
| 569 | 20230906 | 091500 | 5117450100 | 186800 | 186700 | 186900 | 186700 | 934 |
| 570 | 20230906 | 091400 | 4942963700 | 186800 | 186500 | 186800 | 186500 | 1157 |
| 571 | 20230906 | 091300 | 4726987200 | 186500 | 186600 | 186700 | 186400 | 1268 |
| 572 | 20230906 | 091200 | 4490474300 | 186600 | 186500 | 186700 | 186400 | 1241 |
| 573 | 20230906 | 091100 | 4259004500 | 186600 | 186600 | 186600 | 186500 | 319 |
| 574 | 20230906 | 091000 | 4199494400 | 186500 | 186400 | 186600 | 186300 | 1657 |
| 575 | 20230906 | 090900 | 3890671600 | 186300 | 186300 | 186400 | 186300 | 1066 |
| 576 | 20230906 | 090800 | 3692046100 | 186400 | 186300 | 186600 | 186300 | 507 |
| 577 | 20230906 | 090700 | 3597521800 | 186300 | 186400 | 186500 | 186300 | 353 |
| 578 | 20230906 | 090600 | 3531728200 | 186500 | 186300 | 186500 | 186200 | 1574 |
| 579 | 20230906 | 090500 | 3238455500 | 186300 | 186400 | 186500 | 186200 | 1013 |
| 580 | 20230906 | 090400 | 3049658600 | 186400 | 186300 | 186700 | 186300 | 3472 |
| 581 | 20230906 | 090300 | 2402488900 | 186400 | 186600 | 186600 | 186300 | 890 |
| 582 | 20230906 | 090200 | 2236575800 | 186500 | 186500 | 186800 | 186200 | 2778 |
| 583 | 20230906 | 090100 | 1718491100 | 186600 | 186100 | 186800 | 186000 | 5120 |
| 584 | 20230906 | 090000 | 764215900 | 186100 | 186000 | 186100 | 186000 | 4083 |