34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230905 | 184100 | 53172493100 | 164200 | 164200 | 164200 | 164200 | 9566 |
| 3 | 20230905 | 184000 | 53172493100 | 164200 | 164200 | 164200 | 164200 | 0 |
| 4 | 20230905 | 183900 | 53172493100 | 164200 | 164200 | 164200 | 164200 | 0 |
| 5 | 20230905 | 183800 | 53172493100 | 164200 | 164200 | 164200 | 164200 | 0 |
| 6 | 20230905 | 183700 | 53172493100 | 164200 | 164200 | 164200 | 164200 | 0 |
| 7 | 20230905 | 183600 | 53172493100 | 164200 | 164200 | 164200 | 164200 | 0 |
| 8 | 20230905 | 183500 | 53172493100 | 164200 | 164200 | 164200 | 164200 | 0 |
| 9 | 20230905 | 183400 | 53172493100 | 164200 | 164200 | 164200 | 164200 | 0 |
| 10 | 20230905 | 183300 | 53172493100 | 164200 | 164200 | 164200 | 164200 | 0 |
| 11 | 20230905 | 183200 | 53172493100 | 164200 | 164200 | 164200 | 164200 | 0 |
| 12 | 20230905 | 183100 | 53172493100 | 164200 | 164200 | 164200 | 164200 | 0 |
| 13 | 20230905 | 183000 | 53172493100 | 164200 | 164200 | 164200 | 164200 | 0 |
| 14 | 20230905 | 182900 | 53172493100 | 164200 | 164200 | 164200 | 164200 | 0 |
| 15 | 20230905 | 182800 | 53172493100 | 164200 | 164200 | 164200 | 164200 | 0 |
| 16 | 20230905 | 182700 | 53172493100 | 164200 | 164200 | 164200 | 164200 | 0 |
| 17 | 20230905 | 182600 | 53172493100 | 164200 | 164200 | 164200 | 164200 | 0 |
| 18 | 20230905 | 182500 | 53172493100 | 164200 | 164200 | 164200 | 164200 | 0 |
| 19 | 20230905 | 182400 | 53172493100 | 164200 | 164200 | 164200 | 164200 | 0 |
| 20 | 20230905 | 182300 | 53172493100 | 164200 | 164200 | 164200 | 164200 | 0 |
| 21 | 20230905 | 182200 | 53172493100 | 164200 | 164200 | 164200 | 164200 | 0 |
| 22 | 20230905 | 182100 | 53172493100 | 164200 | 164200 | 164200 | 164200 | 0 |
| 23 | 20230905 | 182000 | 53172493100 | 164200 | 164200 | 164200 | 164200 | 0 |
| 24 | 20230905 | 181900 | 53172493100 | 164200 | 164200 | 164200 | 164200 | 0 |
| 25 | 20230905 | 181800 | 53172493100 | 164200 | 164200 | 164200 | 164200 | 0 |
| 26 | 20230905 | 181700 | 53172493100 | 164200 | 164200 | 164200 | 164200 | 0 |
| 27 | 20230905 | 181600 | 53172493100 | 164200 | 164200 | 164200 | 164200 | 0 |
| 28 | 20230905 | 181500 | 53172493100 | 164200 | 164200 | 164200 | 164200 | 0 |
| 29 | 20230905 | 181400 | 53172493100 | 164200 | 164200 | 164200 | 164200 | 0 |
| 30 | 20230905 | 181300 | 53172493100 | 164200 | 164200 | 164200 | 164200 | 0 |
| 31 | 20230905 | 181200 | 53172493100 | 164200 | 164200 | 164200 | 164200 | 0 |
| 32 | 20230905 | 181100 | 53172493100 | 164200 | 164200 | 164200 | 164200 | 9566 |
| 33 | 20230905 | 181000 | 53172493100 | 164200 | 164200 | 164200 | 164200 | 0 |
| 34 | 20230905 | 180900 | 53172493100 | 164200 | 164200 | 164200 | 164200 | 0 |
| 35 | 20230905 | 180800 | 53172493100 | 164200 | 164200 | 164200 | 164200 | 0 |
| 36 | 20230905 | 180700 | 53172493100 | 164200 | 164200 | 164200 | 164200 | 0 |
| 37 | 20230905 | 180600 | 53172493100 | 164200 | 164200 | 164200 | 164200 | 0 |
| 38 | 20230905 | 180500 | 53172493100 | 164200 | 164200 | 164200 | 164200 | 0 |
| 39 | 20230905 | 180400 | 53172493100 | 164200 | 164200 | 164200 | 164200 | 0 |
| 40 | 20230905 | 180300 | 53172493100 | 164200 | 164200 | 164200 | 164200 | 0 |
| 41 | 20230905 | 180200 | 53172493100 | 164200 | 164200 | 164200 | 164200 | 0 |
| 42 | 20230905 | 180100 | 53172493100 | 164200 | 164200 | 164200 | 164200 | 0 |
| 43 | 20230905 | 180000 | 53172493100 | 164200 | 164200 | 164200 | 164200 | 0 |
| 44 | 20230905 | 175900 | 53172493100 | 164200 | 164200 | 164200 | 164200 | 0 |
| 45 | 20230905 | 175800 | 53172493100 | 164200 | 164200 | 164200 | 164200 | 0 |
| 46 | 20230905 | 175700 | 53172493100 | 164200 | 164200 | 164200 | 164200 | 0 |
| 47 | 20230905 | 175600 | 53172493100 | 164200 | 164200 | 164200 | 164200 | 0 |
| 48 | 20230905 | 175500 | 53172493100 | 164200 | 164200 | 164200 | 164200 | 0 |
| 49 | 20230905 | 175400 | 53172493100 | 164200 | 164200 | 164200 | 164200 | 0 |
| 50 | 20230905 | 175300 | 53172493100 | 164200 | 164200 | 164200 | 164200 | 0 |
| 51 | 20230905 | 175200 | 53172493100 | 164200 | 164200 | 164200 | 164200 | 0 |
| 52 | 20230905 | 175100 | 53172493100 | 164200 | 164200 | 164200 | 164200 | 0 |
| 53 | 20230905 | 175000 | 53172493100 | 164200 | 164200 | 164200 | 164200 | 0 |
| 54 | 20230905 | 174900 | 53172493100 | 164200 | 164200 | 164200 | 164200 | 0 |
| 55 | 20230905 | 174800 | 53172493100 | 164200 | 164200 | 164200 | 164200 | 0 |
| 56 | 20230905 | 174700 | 53172493100 | 164200 | 164200 | 164200 | 164200 | 0 |
| 57 | 20230905 | 174600 | 53172493100 | 164200 | 164200 | 164200 | 164200 | 0 |
| 58 | 20230905 | 174500 | 53172493100 | 164200 | 164200 | 164200 | 164200 | 0 |
| 59 | 20230905 | 174400 | 53172493100 | 164200 | 164200 | 164200 | 164200 | 0 |
| 60 | 20230905 | 174300 | 53172493100 | 164200 | 164200 | 164200 | 164200 | 0 |
| 61 | 20230905 | 174200 | 53172493100 | 164200 | 164200 | 164200 | 164200 | 0 |
| 62 | 20230905 | 174100 | 53172493100 | 164200 | 164200 | 164200 | 164200 | 9566 |
| 63 | 20230905 | 174000 | 53172493100 | 164200 | 164200 | 164200 | 164200 | 0 |
| 64 | 20230905 | 173900 | 53172493100 | 164200 | 164200 | 164200 | 164200 | 0 |
| 65 | 20230905 | 173800 | 53172493100 | 164200 | 164200 | 164200 | 164200 | 0 |
| 66 | 20230905 | 173700 | 53172493100 | 164200 | 164200 | 164200 | 164200 | 0 |
| 67 | 20230905 | 173600 | 53172493100 | 164200 | 164200 | 164200 | 164200 | 0 |
| 68 | 20230905 | 173500 | 53172493100 | 164200 | 164200 | 164200 | 164200 | 0 |
| 69 | 20230905 | 173400 | 53172493100 | 164200 | 164200 | 164200 | 164200 | 0 |
| 70 | 20230905 | 173300 | 53172493100 | 164200 | 164200 | 164200 | 164200 | 0 |
| 71 | 20230905 | 173200 | 53172493100 | 164200 | 164200 | 164200 | 164200 | 0 |
| 72 | 20230905 | 173100 | 53172493100 | 164200 | 164200 | 164200 | 164200 | 0 |
| 73 | 20230905 | 173000 | 53172493100 | 164200 | 164200 | 164200 | 164200 | 0 |
| 74 | 20230905 | 172900 | 53172493100 | 164200 | 164200 | 164200 | 164200 | 0 |
| 75 | 20230905 | 172800 | 53172493100 | 164200 | 164200 | 164200 | 164200 | 0 |
| 76 | 20230905 | 172700 | 53172493100 | 164200 | 164200 | 164200 | 164200 | 0 |
| 77 | 20230905 | 172600 | 53172493100 | 164200 | 164200 | 164200 | 164200 | 0 |
| 78 | 20230905 | 172500 | 53172493100 | 164200 | 164200 | 164200 | 164200 | 0 |
| 79 | 20230905 | 172400 | 53172493100 | 164200 | 164200 | 164200 | 164200 | 0 |
| 80 | 20230905 | 172300 | 53172493100 | 164200 | 164200 | 164200 | 164200 | 0 |
| 81 | 20230905 | 172200 | 53172493100 | 164200 | 164200 | 164200 | 164200 | 0 |
| 82 | 20230905 | 172100 | 53172493100 | 164200 | 164200 | 164200 | 164200 | 0 |
| 83 | 20230905 | 172000 | 53172493100 | 164200 | 164200 | 164200 | 164200 | 0 |
| 84 | 20230905 | 171900 | 53172493100 | 164200 | 164200 | 164200 | 164200 | 0 |
| 85 | 20230905 | 171800 | 53172493100 | 164200 | 164200 | 164200 | 164200 | 0 |
| 86 | 20230905 | 171700 | 53172493100 | 164200 | 164200 | 164200 | 164200 | 0 |
| 87 | 20230905 | 171600 | 53172493100 | 164200 | 164200 | 164200 | 164200 | 0 |
| 88 | 20230905 | 171500 | 53172493100 | 164200 | 164200 | 164200 | 164200 | 0 |
| 89 | 20230905 | 171400 | 53172493100 | 164200 | 164200 | 164200 | 164200 | 0 |
| 90 | 20230905 | 171300 | 53172493100 | 164200 | 164200 | 164200 | 164200 | 0 |
| 91 | 20230905 | 171200 | 53172493100 | 164200 | 164200 | 164200 | 164200 | 0 |
| 92 | 20230905 | 171100 | 53172493100 | 164200 | 164200 | 164200 | 164200 | 9566 |
| 93 | 20230905 | 171000 | 53172493100 | 164200 | 164200 | 164200 | 164200 | 0 |
| 94 | 20230905 | 170900 | 53172493100 | 164200 | 164200 | 164200 | 164200 | 0 |
| 95 | 20230905 | 170800 | 53172493100 | 164200 | 164200 | 164200 | 164200 | 0 |
| 96 | 20230905 | 170700 | 53172493100 | 164200 | 164200 | 164200 | 164200 | 0 |
| 97 | 20230905 | 170600 | 53172493100 | 164200 | 164200 | 164200 | 164200 | 0 |
| 98 | 20230905 | 170500 | 53172493100 | 164200 | 164200 | 164200 | 164200 | 0 |
| 99 | 20230905 | 170400 | 53172493100 | 164200 | 164200 | 164200 | 164200 | 0 |
| 100 | 20230905 | 170300 | 53172493100 | 164200 | 164200 | 164200 | 164200 | 0 |
| 101 | 20230905 | 170200 | 53172493100 | 164200 | 164200 | 164200 | 164200 | 0 |
| 102 | 20230905 | 170100 | 53172493100 | 164200 | 164200 | 164200 | 164200 | 0 |
| 103 | 20230905 | 170000 | 53172493100 | 164200 | 164200 | 164200 | 164200 | 0 |
| 104 | 20230905 | 165900 | 53172493100 | 164200 | 164200 | 164200 | 164200 | 0 |
| 105 | 20230905 | 165800 | 53172493100 | 164200 | 164200 | 164200 | 164200 | 0 |
| 106 | 20230905 | 165700 | 53172493100 | 164200 | 164200 | 164200 | 164200 | 0 |
| 107 | 20230905 | 165600 | 53172493100 | 164200 | 164200 | 164200 | 164200 | 0 |
| 108 | 20230905 | 165500 | 53172493100 | 164200 | 164200 | 164200 | 164200 | 0 |
| 109 | 20230905 | 165400 | 53172493100 | 164200 | 164200 | 164200 | 164200 | 0 |
| 110 | 20230905 | 165300 | 53172493100 | 164200 | 164200 | 164200 | 164200 | 0 |
| 111 | 20230905 | 165200 | 53172493100 | 164200 | 164200 | 164200 | 164200 | 0 |
| 112 | 20230905 | 165100 | 53172493100 | 164200 | 164200 | 164200 | 164200 | 0 |
| 113 | 20230905 | 165000 | 53172493100 | 164200 | 164200 | 164200 | 164200 | 0 |
| 114 | 20230905 | 164900 | 53172493100 | 164200 | 164200 | 164200 | 164200 | 0 |
| 115 | 20230905 | 164800 | 53172493100 | 164200 | 164200 | 164200 | 164200 | 0 |
| 116 | 20230905 | 164700 | 53172493100 | 164200 | 164200 | 164200 | 164200 | 0 |
| 117 | 20230905 | 164600 | 53172493100 | 164200 | 164200 | 164200 | 164200 | 0 |
| 118 | 20230905 | 164500 | 53172493100 | 164200 | 164200 | 164200 | 164200 | 0 |
| 119 | 20230905 | 164400 | 53172493100 | 164200 | 164200 | 164200 | 164200 | 0 |
| 120 | 20230905 | 164300 | 53172493100 | 164200 | 164200 | 164200 | 164200 | 0 |
| 121 | 20230905 | 164200 | 53172493100 | 164200 | 164200 | 164200 | 164200 | 0 |
| 122 | 20230905 | 164100 | 53172493100 | 164200 | 164200 | 164200 | 164200 | 9566 |
| 123 | 20230905 | 164000 | 53172493100 | 164200 | 164200 | 164200 | 164200 | 0 |
| 124 | 20230905 | 163900 | 53172493100 | 164200 | 164200 | 164200 | 164200 | 0 |
| 125 | 20230905 | 163800 | 53172493100 | 164200 | 164200 | 164200 | 164200 | 0 |
| 126 | 20230905 | 163700 | 53172493100 | 164200 | 164200 | 164200 | 164200 | 0 |
| 127 | 20230905 | 163600 | 53172493100 | 164200 | 164200 | 164200 | 164200 | 0 |
| 128 | 20230905 | 163500 | 53172493100 | 164200 | 164200 | 164200 | 164200 | 0 |
| 129 | 20230905 | 163400 | 53172493100 | 164200 | 164200 | 164200 | 164200 | 0 |
| 130 | 20230905 | 163300 | 53172493100 | 164200 | 164200 | 164200 | 164200 | 0 |
| 131 | 20230905 | 163200 | 53172493100 | 164200 | 164200 | 164200 | 164200 | 0 |
| 132 | 20230905 | 163100 | 53172493100 | 164200 | 164200 | 164200 | 164200 | 0 |
| 133 | 20230905 | 163000 | 53172493100 | 164200 | 164200 | 164200 | 164200 | 0 |
| 134 | 20230905 | 162900 | 53172493100 | 164200 | 164200 | 164200 | 164200 | 0 |
| 135 | 20230905 | 162800 | 53172493100 | 164200 | 164200 | 164200 | 164200 | 0 |
| 136 | 20230905 | 162700 | 53172493100 | 164200 | 164200 | 164200 | 164200 | 0 |
| 137 | 20230905 | 162600 | 53172493100 | 164200 | 164200 | 164200 | 164200 | 0 |
| 138 | 20230905 | 162500 | 53172493100 | 164200 | 164200 | 164200 | 164200 | 0 |
| 139 | 20230905 | 162400 | 53172493100 | 164200 | 164200 | 164200 | 164200 | 0 |
| 140 | 20230905 | 162300 | 53172493100 | 164200 | 164200 | 164200 | 164200 | 0 |
| 141 | 20230905 | 162200 | 53172493100 | 164200 | 164200 | 164200 | 164200 | 0 |
| 142 | 20230905 | 162100 | 53172493100 | 164200 | 164200 | 164200 | 164200 | 0 |
| 143 | 20230905 | 162000 | 53172493100 | 164200 | 164200 | 164200 | 164200 | 0 |
| 144 | 20230905 | 161900 | 53172493100 | 164200 | 164200 | 164200 | 164200 | 0 |
| 145 | 20230905 | 161800 | 53172493100 | 164200 | 164200 | 164200 | 164200 | 0 |
| 146 | 20230905 | 161700 | 53172493100 | 164200 | 164200 | 164200 | 164200 | 0 |
| 147 | 20230905 | 161600 | 53172493100 | 164200 | 164200 | 164200 | 164200 | 0 |
| 148 | 20230905 | 161500 | 53172493100 | 164200 | 164200 | 164200 | 164200 | 0 |
| 149 | 20230905 | 161400 | 53172493100 | 164200 | 164200 | 164200 | 164200 | 0 |
| 150 | 20230905 | 161300 | 53172493100 | 164200 | 164200 | 164200 | 164200 | 0 |
| 151 | 20230905 | 161200 | 53172493100 | 164200 | 164200 | 164200 | 164200 | 0 |
| 152 | 20230905 | 161100 | 53172493100 | 164200 | 164200 | 164200 | 164200 | 9566 |
| 153 | 20230905 | 161000 | 53172493100 | 164200 | 164200 | 164200 | 164200 | 0 |
| 154 | 20230905 | 160900 | 53172493100 | 164200 | 164200 | 164200 | 164200 | 0 |
| 155 | 20230905 | 160800 | 53172493100 | 164200 | 164200 | 164200 | 164200 | 0 |
| 156 | 20230905 | 160700 | 53172493100 | 164200 | 164200 | 164200 | 164200 | 0 |
| 157 | 20230905 | 160600 | 53172493100 | 164200 | 164200 | 164200 | 164200 | 0 |
| 158 | 20230905 | 160500 | 53172493100 | 164200 | 164200 | 164200 | 164200 | 0 |
| 159 | 20230905 | 160400 | 53172493100 | 164200 | 164200 | 164200 | 164200 | 0 |
| 160 | 20230905 | 160300 | 53172493100 | 164200 | 164200 | 164200 | 164200 | 0 |
| 161 | 20230905 | 160200 | 53172493100 | 164200 | 164200 | 164200 | 164200 | 0 |
| 162 | 20230905 | 160100 | 53172493100 | 164200 | 164200 | 164200 | 164200 | 0 |
| 163 | 20230905 | 160000 | 53172493100 | 164200 | 164200 | 164200 | 164200 | 0 |
| 164 | 20230905 | 155900 | 53172493100 | 164200 | 164200 | 164200 | 164200 | 0 |
| 165 | 20230905 | 155800 | 53172493100 | 164200 | 164200 | 164200 | 164200 | 0 |
| 166 | 20230905 | 155700 | 53172493100 | 164200 | 164200 | 164200 | 164200 | 0 |
| 167 | 20230905 | 155600 | 53172493100 | 164200 | 164200 | 164200 | 164200 | 0 |
| 168 | 20230905 | 155500 | 53172493100 | 164200 | 164200 | 164200 | 164200 | 0 |
| 169 | 20230905 | 155400 | 53172493100 | 164200 | 164200 | 164200 | 164200 | 0 |
| 170 | 20230905 | 155300 | 53172493100 | 164200 | 164200 | 164200 | 164200 | 0 |
| 171 | 20230905 | 155200 | 53172493100 | 164200 | 164200 | 164200 | 164200 | 0 |
| 172 | 20230905 | 155100 | 53172493100 | 164200 | 164200 | 164200 | 164200 | 0 |
| 173 | 20230905 | 155000 | 53172493100 | 164200 | 164200 | 164200 | 164200 | 0 |
| 174 | 20230905 | 154900 | 53172493100 | 164200 | 164200 | 164200 | 164200 | 0 |
| 175 | 20230905 | 154800 | 53172493100 | 164200 | 164200 | 164200 | 164200 | 0 |
| 176 | 20230905 | 154700 | 53172493100 | 164200 | 164200 | 164200 | 164200 | 0 |
| 177 | 20230905 | 154600 | 53172493100 | 164200 | 164200 | 164200 | 164200 | 0 |
| 178 | 20230905 | 154500 | 53172493100 | 164200 | 164200 | 164200 | 164200 | 0 |
| 179 | 20230905 | 154400 | 53172493100 | 164200 | 164200 | 164200 | 164200 | 0 |
| 180 | 20230905 | 154300 | 53172493100 | 164200 | 164200 | 164200 | 164200 | 0 |
| 181 | 20230905 | 154200 | 53172493100 | 164200 | 164200 | 164200 | 164200 | 0 |
| 182 | 20230905 | 154100 | 53172493100 | 164200 | 164200 | 164200 | 164200 | 9566 |
| 183 | 20230905 | 154000 | 53172493100 | 164200 | 164200 | 164200 | 164200 | 0 |
| 184 | 20230905 | 153900 | 53172493100 | 164200 | 164200 | 164200 | 164200 | 0 |
| 185 | 20230905 | 153800 | 53172493100 | 164200 | 164200 | 164200 | 164200 | 0 |
| 186 | 20230905 | 153700 | 53172493100 | 164200 | 164200 | 164200 | 164200 | 0 |
| 187 | 20230905 | 153600 | 53172493100 | 164200 | 164200 | 164200 | 164200 | 0 |
| 188 | 20230905 | 153500 | 53172493100 | 164200 | 164200 | 164200 | 164200 | 0 |
| 189 | 20230905 | 153400 | 53172493100 | 164200 | 164200 | 164200 | 164200 | 0 |
| 190 | 20230905 | 153300 | 53172493100 | 164200 | 164200 | 164200 | 164200 | 0 |
| 191 | 20230905 | 153200 | 53172493100 | 164200 | 164200 | 164200 | 164200 | 0 |
| 192 | 20230905 | 153100 | 53172493100 | 164200 | 164200 | 164200 | 164200 | 0 |
| 193 | 20230905 | 153000 | 53172493100 | 164200 | 164200 | 164200 | 164200 | 9566 |
| 194 | 20230905 | 152900 | 51601755900 | 163600 | 163600 | 163600 | 163600 | 0 |
| 195 | 20230905 | 152800 | 51601755900 | 163600 | 163600 | 163600 | 163600 | 0 |
| 196 | 20230905 | 152700 | 51601755900 | 163600 | 163600 | 163600 | 163600 | 0 |
| 197 | 20230905 | 152600 | 51601755900 | 163600 | 163600 | 163600 | 163600 | 0 |
| 198 | 20230905 | 152500 | 51601755900 | 163600 | 163600 | 163600 | 163600 | 0 |
| 199 | 20230905 | 152400 | 51601755900 | 163600 | 163600 | 163600 | 163600 | 0 |
| 200 | 20230905 | 152300 | 51601755900 | 163600 | 163600 | 163600 | 163600 | 0 |
| 201 | 20230905 | 152200 | 51601755900 | 163600 | 163600 | 163600 | 163600 | 0 |
| 202 | 20230905 | 152100 | 51601755900 | 163600 | 163600 | 163600 | 163600 | 0 |
| 203 | 20230905 | 152000 | 51601755900 | 163600 | 163600 | 163600 | 163600 | 0 |
| 204 | 20230905 | 151900 | 51601755900 | 163600 | 163600 | 163700 | 163400 | 1161 |
| 205 | 20230905 | 151800 | 51411883600 | 163500 | 163100 | 163500 | 163100 | 525 |
| 206 | 20230905 | 151700 | 51326143000 | 163200 | 163300 | 163400 | 163100 | 697 |
| 207 | 20230905 | 151600 | 51212377400 | 163300 | 163700 | 163800 | 163300 | 3587 |
| 208 | 20230905 | 151500 | 50625457000 | 163700 | 163800 | 163800 | 163700 | 530 |
| 209 | 20230905 | 151400 | 50538676300 | 163800 | 163800 | 163800 | 163700 | 234 |
| 210 | 20230905 | 151300 | 50500356100 | 163800 | 163800 | 163800 | 163700 | 300 |
| 211 | 20230905 | 151200 | 50451223000 | 163800 | 163800 | 163900 | 163700 | 492 |
| 212 | 20230905 | 151100 | 50370641100 | 163700 | 163800 | 163800 | 163700 | 284 |
| 213 | 20230905 | 151000 | 50324130300 | 163800 | 163800 | 163800 | 163700 | 248 |
| 214 | 20230905 | 150900 | 50283512000 | 163800 | 163700 | 163800 | 163600 | 560 |
| 215 | 20230905 | 150800 | 50191841700 | 163700 | 163700 | 163800 | 163600 | 252 |
| 216 | 20230905 | 150700 | 50150587800 | 163700 | 163800 | 163800 | 163700 | 910 |
| 217 | 20230905 | 150600 | 50001587800 | 163800 | 163900 | 163900 | 163800 | 401 |
| 218 | 20230905 | 150500 | 49935899200 | 163900 | 163800 | 163900 | 163800 | 352 |
| 219 | 20230905 | 150400 | 49878234800 | 163800 | 163900 | 164000 | 163800 | 841 |
| 220 | 20230905 | 150300 | 49740413100 | 163900 | 163900 | 164000 | 163900 | 648 |
| 221 | 20230905 | 150200 | 49634191500 | 163900 | 163800 | 164000 | 163800 | 220 |
| 222 | 20230905 | 150100 | 49598136500 | 163800 | 163800 | 164000 | 163800 | 661 |
| 223 | 20230905 | 150000 | 49489805700 | 163900 | 164000 | 164000 | 163800 | 461 |
| 224 | 20230905 | 145900 | 49414234000 | 163900 | 163900 | 164000 | 163800 | 753 |
| 225 | 20230905 | 145800 | 49290799000 | 163900 | 163900 | 164000 | 163900 | 222 |
| 226 | 20230905 | 145700 | 49254401900 | 163900 | 163900 | 164000 | 163900 | 297 |
| 227 | 20230905 | 145600 | 49205718600 | 163900 | 163900 | 164000 | 163900 | 420 |
| 228 | 20230905 | 145500 | 49136874100 | 163900 | 163800 | 163900 | 163700 | 1415 |
| 229 | 20230905 | 145400 | 48905056000 | 163700 | 163800 | 163800 | 163600 | 107 |
| 230 | 20230905 | 145300 | 48887532300 | 163800 | 163600 | 163800 | 163500 | 1127 |
| 231 | 20230905 | 145200 | 48703107900 | 163500 | 163500 | 163600 | 163500 | 444 |
| 232 | 20230905 | 145100 | 48630511400 | 163500 | 163700 | 163700 | 163500 | 282 |
| 233 | 20230905 | 145000 | 48584377700 | 163700 | 163600 | 163700 | 163600 | 372 |
| 234 | 20230905 | 144900 | 48523517900 | 163700 | 163700 | 163700 | 163600 | 236 |
| 235 | 20230905 | 144800 | 48484891100 | 163600 | 163600 | 163700 | 163500 | 535 |
| 236 | 20230905 | 144700 | 48397358200 | 163600 | 163400 | 163600 | 163100 | 963 |
| 237 | 20230905 | 144600 | 48239989800 | 163400 | 163300 | 163400 | 163200 | 764 |
| 238 | 20230905 | 144500 | 48115224200 | 163300 | 163100 | 163300 | 163100 | 321 |
| 239 | 20230905 | 144400 | 48062841100 | 163100 | 163000 | 163200 | 163000 | 137 |
| 240 | 20230905 | 144300 | 48040494700 | 163200 | 162900 | 163200 | 162900 | 340 |
| 241 | 20230905 | 144200 | 47985067300 | 162900 | 163100 | 163300 | 162900 | 788 |
| 242 | 20230905 | 144100 | 47856598000 | 163000 | 163000 | 163100 | 162800 | 251 |
| 243 | 20230905 | 144000 | 47815694100 | 163000 | 163300 | 163300 | 162900 | 1037 |
| 244 | 20230905 | 143900 | 47646622700 | 163300 | 163200 | 163300 | 163100 | 197 |
| 245 | 20230905 | 143800 | 47614477000 | 163100 | 163100 | 163200 | 163000 | 452 |
| 246 | 20230905 | 143700 | 47540755200 | 163000 | 163000 | 163100 | 163000 | 151 |
| 247 | 20230905 | 143600 | 47516138000 | 163000 | 163000 | 163100 | 163000 | 99 |
| 248 | 20230905 | 143500 | 47499996200 | 163000 | 162800 | 163100 | 162800 | 371 |
| 249 | 20230905 | 143400 | 47439528800 | 162800 | 163000 | 163100 | 162800 | 562 |
| 250 | 20230905 | 143300 | 47347957000 | 163000 | 163000 | 163100 | 163000 | 195 |
| 251 | 20230905 | 143200 | 47316157900 | 163100 | 163000 | 163100 | 163000 | 166 |
| 252 | 20230905 | 143100 | 47289094800 | 163000 | 162900 | 163000 | 162900 | 659 |
| 253 | 20230905 | 143000 | 47181690000 | 163000 | 163000 | 163000 | 162900 | 174 |
| 254 | 20230905 | 142900 | 47153330300 | 163000 | 163000 | 163000 | 162900 | 146 |
| 255 | 20230905 | 142800 | 47129539700 | 163000 | 162900 | 163000 | 162900 | 595 |
| 256 | 20230905 | 142700 | 47032611300 | 162900 | 162800 | 162900 | 162800 | 70 |
| 257 | 20230905 | 142600 | 47021210400 | 162800 | 162800 | 162900 | 162800 | 129 |
| 258 | 20230905 | 142500 | 47000204900 | 162900 | 162900 | 162900 | 162800 | 279 |
| 259 | 20230905 | 142400 | 46954757700 | 162900 | 163000 | 163000 | 162900 | 826 |
| 260 | 20230905 | 142300 | 46820197900 | 162900 | 162900 | 163000 | 162900 | 102 |
| 261 | 20230905 | 142200 | 46803577400 | 162900 | 162700 | 163000 | 162700 | 255 |
| 262 | 20230905 | 142100 | 46762044500 | 162700 | 162900 | 162900 | 162700 | 266 |
| 263 | 20230905 | 142000 | 46718735900 | 162900 | 162900 | 162900 | 162800 | 158 |
| 264 | 20230905 | 141900 | 46693008100 | 162900 | 162600 | 162900 | 162600 | 160 |
| 265 | 20230905 | 141800 | 46666961000 | 162700 | 162900 | 162900 | 162700 | 297 |
| 266 | 20230905 | 141700 | 46618630900 | 162900 | 162800 | 162900 | 162800 | 477 |
| 267 | 20230905 | 141600 | 46540972800 | 162800 | 162900 | 163000 | 162800 | 471 |
| 268 | 20230905 | 141500 | 46464245400 | 162900 | 162900 | 163000 | 162800 | 154 |
| 269 | 20230905 | 141400 | 46439152900 | 163000 | 163000 | 163100 | 162900 | 332 |
| 270 | 20230905 | 141300 | 46385034600 | 163000 | 162900 | 163100 | 162700 | 205 |
| 271 | 20230905 | 141200 | 46351633400 | 162900 | 162800 | 162900 | 162700 | 364 |
| 272 | 20230905 | 141100 | 46292369100 | 162800 | 163100 | 163100 | 162800 | 874 |
| 273 | 20230905 | 141000 | 46149902000 | 163200 | 163400 | 163400 | 163100 | 978 |
| 274 | 20230905 | 140900 | 45990270100 | 163400 | 163300 | 163400 | 163200 | 341 |
| 275 | 20230905 | 140800 | 45934583400 | 163300 | 163200 | 163400 | 163200 | 160 |
| 276 | 20230905 | 140700 | 45908465500 | 163200 | 163300 | 163500 | 163200 | 338 |
| 277 | 20230905 | 140600 | 45853238100 | 163300 | 163400 | 163500 | 163300 | 354 |
| 278 | 20230905 | 140500 | 45795412400 | 163400 | 163600 | 163600 | 163400 | 560 |
| 279 | 20230905 | 140400 | 45703834100 | 163600 | 163600 | 163700 | 163600 | 127 |
| 280 | 20230905 | 140300 | 45683050800 | 163700 | 163600 | 163700 | 163600 | 445 |
| 281 | 20230905 | 140200 | 45610243200 | 163600 | 163800 | 163800 | 163600 | 656 |
| 282 | 20230905 | 140100 | 45502876400 | 163800 | 163900 | 163900 | 163700 | 139 |
| 283 | 20230905 | 140000 | 45480106700 | 163800 | 163800 | 163900 | 163700 | 135 |
| 284 | 20230905 | 135900 | 45457992900 | 163900 | 163800 | 164000 | 163800 | 60 |
| 285 | 20230905 | 135800 | 45448161000 | 164000 | 164000 | 164000 | 163700 | 640 |
| 286 | 20230905 | 135700 | 45343274100 | 164000 | 164000 | 164200 | 164000 | 1506 |
| 287 | 20230905 | 135600 | 45096148500 | 164000 | 164000 | 164100 | 163900 | 342 |
| 288 | 20230905 | 135500 | 45040054800 | 164000 | 163900 | 164100 | 163900 | 402 |
| 289 | 20230905 | 135400 | 44974136400 | 163900 | 164000 | 164100 | 163900 | 217 |
| 290 | 20230905 | 135300 | 44938546200 | 164000 | 164000 | 164100 | 163900 | 473 |
| 291 | 20230905 | 135200 | 44860992100 | 164000 | 164000 | 164000 | 163900 | 231 |
| 292 | 20230905 | 135100 | 44823112500 | 164000 | 164100 | 164100 | 163900 | 433 |
| 293 | 20230905 | 135000 | 44752092600 | 164000 | 164000 | 164100 | 164000 | 210 |
| 294 | 20230905 | 134900 | 44717636300 | 164000 | 164000 | 164100 | 164000 | 139 |
| 295 | 20230905 | 134800 | 44694829600 | 164100 | 164100 | 164100 | 164000 | 728 |
| 296 | 20230905 | 134700 | 44575378000 | 164100 | 163900 | 164100 | 163800 | 2398 |
| 297 | 20230905 | 134600 | 44182183500 | 163900 | 163900 | 163900 | 163800 | 180 |
| 298 | 20230905 | 134500 | 44152683200 | 163800 | 163800 | 163900 | 163800 | 184 |
| 299 | 20230905 | 134400 | 44122539500 | 163800 | 163900 | 163900 | 163800 | 89 |
| 300 | 20230905 | 134300 | 44107956300 | 163900 | 163900 | 164000 | 163700 | 249 |
| 301 | 20230905 | 134200 | 44067154700 | 164000 | 163900 | 164000 | 163800 | 318 |
| 302 | 20230905 | 134100 | 44015042100 | 163900 | 163800 | 163900 | 163700 | 431 |
| 303 | 20230905 | 134000 | 43944448300 | 163800 | 163600 | 163800 | 163500 | 253 |
| 304 | 20230905 | 133900 | 43903043100 | 163500 | 163600 | 163700 | 163500 | 364 |
| 305 | 20230905 | 133800 | 43843487500 | 163600 | 163700 | 163700 | 163600 | 259 |
| 306 | 20230905 | 133700 | 43801103300 | 163700 | 163600 | 163700 | 163500 | 384 |
| 307 | 20230905 | 133600 | 43738295200 | 163600 | 163500 | 163600 | 163500 | 61 |
| 308 | 20230905 | 133500 | 43728316000 | 163500 | 163600 | 163600 | 163500 | 196 |
| 309 | 20230905 | 133400 | 43696257200 | 163700 | 163700 | 163900 | 163600 | 719 |
| 310 | 20230905 | 133300 | 43578504800 | 163800 | 164000 | 164000 | 163700 | 343 |
| 311 | 20230905 | 133200 | 43522304700 | 164000 | 164100 | 164100 | 164000 | 231 |
| 312 | 20230905 | 133100 | 43484410400 | 164100 | 164000 | 164100 | 163900 | 1459 |
| 313 | 20230905 | 133000 | 43245117600 | 164000 | 163700 | 164000 | 163700 | 3941 |
| 314 | 20230905 | 132900 | 42599209500 | 163700 | 163700 | 163800 | 163600 | 210 |
| 315 | 20230905 | 132800 | 42564835100 | 163700 | 163500 | 163800 | 163500 | 1031 |
| 316 | 20230905 | 132700 | 42396075600 | 163500 | 163300 | 163600 | 163200 | 1450 |
| 317 | 20230905 | 132600 | 42159029500 | 163400 | 163300 | 163400 | 163200 | 361 |
| 318 | 20230905 | 132500 | 42100074500 | 163300 | 163200 | 163300 | 163200 | 94 |
| 319 | 20230905 | 132400 | 42084728400 | 163300 | 163300 | 163300 | 163200 | 236 |
| 320 | 20230905 | 132300 | 42046201900 | 163200 | 163300 | 163400 | 163200 | 155 |
| 321 | 20230905 | 132200 | 42020893800 | 163300 | 163300 | 163400 | 163300 | 439 |
| 322 | 20230905 | 132100 | 41949172400 | 163300 | 163300 | 163400 | 163300 | 70 |
| 323 | 20230905 | 132000 | 41937739700 | 163300 | 163300 | 163400 | 163200 | 248 |
| 324 | 20230905 | 131900 | 41897244500 | 163300 | 163400 | 163400 | 163200 | 187 |
| 325 | 20230905 | 131800 | 41866721000 | 163200 | 163200 | 163400 | 163200 | 631 |
| 326 | 20230905 | 131700 | 41763668100 | 163000 | 162500 | 163200 | 162400 | 245 |
| 327 | 20230905 | 131600 | 41723759300 | 162900 | 162300 | 162900 | 162300 | 115 |
| 328 | 20230905 | 131500 | 41705085100 | 162300 | 162700 | 162700 | 162200 | 1452 |
| 329 | 20230905 | 131400 | 41469320100 | 162700 | 163200 | 163200 | 162700 | 404 |
| 330 | 20230905 | 131300 | 41403479800 | 163200 | 163200 | 163300 | 162900 | 212 |
| 331 | 20230905 | 131200 | 41368902900 | 163200 | 163300 | 163300 | 163200 | 34 |
| 332 | 20230905 | 131100 | 41363352000 | 163200 | 163300 | 163500 | 163200 | 605 |
| 333 | 20230905 | 131000 | 41264547100 | 163300 | 163200 | 163500 | 163200 | 1345 |
| 334 | 20230905 | 130900 | 41044738400 | 163300 | 163200 | 163400 | 163200 | 367 |
| 335 | 20230905 | 130800 | 40984791200 | 163300 | 162900 | 163300 | 162900 | 363 |
| 336 | 20230905 | 130700 | 40925550400 | 162900 | 163100 | 163100 | 162900 | 289 |
| 337 | 20230905 | 130600 | 40878436700 | 163100 | 162900 | 163200 | 162900 | 110 |
| 338 | 20230905 | 130500 | 40860517100 | 163200 | 162700 | 163200 | 162700 | 343 |
| 339 | 20230905 | 130400 | 40804630900 | 162700 | 162800 | 162900 | 162700 | 119 |
| 340 | 20230905 | 130300 | 40785268200 | 162900 | 162600 | 162900 | 162500 | 488 |
| 341 | 20230905 | 130200 | 40705860300 | 162600 | 162700 | 162800 | 162600 | 315 |
| 342 | 20230905 | 130100 | 40654629800 | 162700 | 162800 | 162900 | 162700 | 209 |
| 343 | 20230905 | 130000 | 40620613700 | 162900 | 163000 | 163200 | 162800 | 168 |
| 344 | 20230905 | 125900 | 40593220100 | 163200 | 162800 | 163200 | 162600 | 385 |
| 345 | 20230905 | 125800 | 40530467300 | 162600 | 162600 | 162800 | 162500 | 310 |
| 346 | 20230905 | 125700 | 40480065800 | 162600 | 162700 | 162700 | 162500 | 408 |
| 347 | 20230905 | 125600 | 40413725300 | 162600 | 162900 | 163000 | 162600 | 248 |
| 348 | 20230905 | 125500 | 40373352100 | 162900 | 163000 | 163000 | 162900 | 298 |
| 349 | 20230905 | 125400 | 40324786200 | 163000 | 163000 | 163100 | 163000 | 196 |
| 350 | 20230905 | 125300 | 40292837600 | 163000 | 163100 | 163100 | 163000 | 216 |
| 351 | 20230905 | 125200 | 40257615400 | 163200 | 163200 | 163300 | 163100 | 145 |
| 352 | 20230905 | 125100 | 40233956100 | 163200 | 163300 | 163400 | 163200 | 981 |
| 353 | 20230905 | 125000 | 40073770500 | 163300 | 163500 | 163500 | 163300 | 309 |
| 354 | 20230905 | 124900 | 40023279100 | 163500 | 163400 | 163500 | 163400 | 62 |
| 355 | 20230905 | 124800 | 40013147200 | 163400 | 163300 | 163500 | 163300 | 553 |
| 356 | 20230905 | 124700 | 39922771800 | 163300 | 163500 | 163500 | 163300 | 261 |
| 357 | 20230905 | 124600 | 39880129700 | 163500 | 163500 | 163500 | 163400 | 392 |
| 358 | 20230905 | 124500 | 39816071100 | 163500 | 163500 | 163500 | 163400 | 218 |
| 359 | 20230905 | 124400 | 39780444300 | 163400 | 163500 | 163500 | 163400 | 459 |
| 360 | 20230905 | 124300 | 39705406400 | 163500 | 163500 | 163500 | 163300 | 355 |
| 361 | 20230905 | 124200 | 39647403700 | 163500 | 163400 | 163500 | 163400 | 332 |
| 362 | 20230905 | 124100 | 39593124600 | 163400 | 163500 | 163500 | 163400 | 347 |
| 363 | 20230905 | 124000 | 39536417600 | 163400 | 163500 | 163600 | 163400 | 690 |
| 364 | 20230905 | 123900 | 39423582400 | 163500 | 163400 | 163500 | 163400 | 755 |
| 365 | 20230905 | 123800 | 39300140800 | 163500 | 163400 | 163500 | 163400 | 126 |
| 366 | 20230905 | 123700 | 39279543100 | 163400 | 163400 | 163500 | 163400 | 505 |
| 367 | 20230905 | 123600 | 39197023600 | 163400 | 163400 | 163400 | 163300 | 427 |
| 368 | 20230905 | 123500 | 39127251900 | 163400 | 163300 | 163400 | 163300 | 229 |
| 369 | 20230905 | 123400 | 39089836000 | 163300 | 163200 | 163300 | 163100 | 1270 |
| 370 | 20230905 | 123300 | 38882505800 | 163200 | 163100 | 163200 | 163100 | 59 |
| 371 | 20230905 | 123200 | 38872882500 | 163100 | 163100 | 163200 | 163100 | 65 |
| 372 | 20230905 | 123100 | 38862280800 | 163100 | 163200 | 163200 | 163100 | 235 |
| 373 | 20230905 | 123000 | 38823952100 | 163100 | 163000 | 163200 | 163000 | 335 |
| 374 | 20230905 | 122900 | 38769310700 | 163000 | 163000 | 163100 | 163000 | 160 |
| 375 | 20230905 | 122800 | 38743228300 | 163100 | 163000 | 163100 | 163000 | 284 |
| 376 | 20230905 | 122700 | 38696913900 | 163000 | 163000 | 163100 | 163000 | 237 |
| 377 | 20230905 | 122600 | 38658272800 | 163000 | 163100 | 163100 | 163000 | 163 |
| 378 | 20230905 | 122500 | 38631695900 | 163100 | 163100 | 163100 | 163000 | 56 |
| 379 | 20230905 | 122400 | 38622567100 | 163000 | 163100 | 163100 | 163000 | 331 |
| 380 | 20230905 | 122300 | 38568613400 | 163100 | 163000 | 163200 | 163000 | 177 |
| 381 | 20230905 | 122200 | 38539756600 | 163000 | 163000 | 163200 | 163000 | 217 |
| 382 | 20230905 | 122100 | 38504381200 | 162900 | 163000 | 163200 | 162900 | 265 |
| 383 | 20230905 | 122000 | 38461176100 | 163100 | 163100 | 163100 | 162900 | 361 |
| 384 | 20230905 | 121900 | 38402323400 | 163000 | 163100 | 163100 | 163000 | 228 |
| 385 | 20230905 | 121800 | 38365137900 | 163100 | 163000 | 163200 | 162900 | 1389 |
| 386 | 20230905 | 121700 | 38138640000 | 162900 | 162800 | 163000 | 162700 | 777 |
| 387 | 20230905 | 121600 | 38012051400 | 162800 | 162700 | 162800 | 162700 | 167 |
| 388 | 20230905 | 121500 | 37984866600 | 162700 | 162700 | 162800 | 162500 | 184 |
| 389 | 20230905 | 121400 | 37954940000 | 162700 | 162600 | 162700 | 162500 | 482 |
| 390 | 20230905 | 121300 | 37876585100 | 162500 | 162500 | 162700 | 162500 | 234 |
| 391 | 20230905 | 121200 | 37838553700 | 162500 | 162600 | 162600 | 162500 | 312 |
| 392 | 20230905 | 121100 | 37787849500 | 162600 | 162600 | 162600 | 162500 | 98 |
| 393 | 20230905 | 121000 | 37771916200 | 162600 | 162500 | 162700 | 162500 | 146 |
| 394 | 20230905 | 120900 | 37748177700 | 162700 | 162500 | 162800 | 162500 | 467 |
| 395 | 20230905 | 120800 | 37672216200 | 162500 | 161900 | 162600 | 161900 | 1032 |
| 396 | 20230905 | 120700 | 37504582700 | 161800 | 161900 | 162200 | 161800 | 431 |
| 397 | 20230905 | 120600 | 37434737200 | 161900 | 161900 | 161900 | 161800 | 40 |
| 398 | 20230905 | 120500 | 37428262300 | 162000 | 162100 | 162200 | 162000 | 241 |
| 399 | 20230905 | 120400 | 37389208700 | 162100 | 162100 | 162200 | 162100 | 69 |
| 400 | 20230905 | 120300 | 37378022000 | 162100 | 162200 | 162200 | 162100 | 68 |
| 401 | 20230905 | 120200 | 37366998500 | 162100 | 162100 | 162200 | 162100 | 40 |
| 402 | 20230905 | 120100 | 37360514400 | 162100 | 162100 | 162300 | 162100 | 82 |
| 403 | 20230905 | 120000 | 37347215900 | 162100 | 162000 | 162200 | 162000 | 229 |
| 404 | 20230905 | 115900 | 37310078600 | 162000 | 162100 | 162200 | 162000 | 348 |
| 405 | 20230905 | 115800 | 37253672000 | 162100 | 161800 | 162200 | 161500 | 1091 |
| 406 | 20230905 | 115700 | 37076988800 | 161500 | 161600 | 161700 | 161500 | 606 |
| 407 | 20230905 | 115600 | 36979060500 | 161600 | 161600 | 161700 | 161600 | 103 |
| 408 | 20230905 | 115500 | 36962413000 | 161600 | 161700 | 161700 | 161600 | 97 |
| 409 | 20230905 | 115400 | 36946732100 | 161700 | 161800 | 161800 | 161700 | 275 |
| 410 | 20230905 | 115300 | 36902255200 | 161700 | 161700 | 161800 | 161700 | 46 |
| 411 | 20230905 | 115200 | 36894814500 | 161800 | 161900 | 161900 | 161700 | 63 |
| 412 | 20230905 | 115100 | 36884621400 | 161800 | 161800 | 161800 | 161800 | 32 |
| 413 | 20230905 | 115000 | 36879443800 | 161800 | 161800 | 161900 | 161800 | 78 |
| 414 | 20230905 | 114900 | 36866818100 | 161800 | 161800 | 161900 | 161800 | 80 |
| 415 | 20230905 | 114800 | 36853874000 | 161900 | 161800 | 161900 | 161800 | 70 |
| 416 | 20230905 | 114700 | 36842542500 | 161800 | 161900 | 162000 | 161800 | 212 |
| 417 | 20230905 | 114600 | 36808223500 | 161900 | 161900 | 162000 | 161900 | 134 |
| 418 | 20230905 | 114500 | 36786528300 | 161900 | 161900 | 162000 | 161900 | 104 |
| 419 | 20230905 | 114400 | 36769686100 | 162000 | 161900 | 162000 | 161900 | 42 |
| 420 | 20230905 | 114300 | 36762884200 | 161900 | 162000 | 162000 | 161900 | 76 |
| 421 | 20230905 | 114200 | 36750578000 | 161900 | 161900 | 162000 | 161900 | 143 |
| 422 | 20230905 | 114100 | 36727424700 | 162000 | 162000 | 162100 | 162000 | 320 |
| 423 | 20230905 | 114000 | 36675584600 | 162100 | 162000 | 162100 | 162000 | 99 |
| 424 | 20230905 | 113900 | 36659540800 | 162000 | 162100 | 162100 | 162000 | 178 |
| 425 | 20230905 | 113800 | 36630697900 | 162000 | 162000 | 162100 | 162000 | 36 |
| 426 | 20230905 | 113700 | 36624863500 | 162000 | 162100 | 162100 | 161900 | 64 |
| 427 | 20230905 | 113600 | 36614496300 | 162100 | 162000 | 162200 | 162000 | 160 |
| 428 | 20230905 | 113500 | 36588561200 | 162000 | 162000 | 162000 | 161900 | 188 |
| 429 | 20230905 | 113400 | 36558106300 | 162000 | 161900 | 162000 | 161900 | 58 |
| 430 | 20230905 | 113300 | 36548712400 | 161900 | 162100 | 162100 | 161900 | 45 |
| 431 | 20230905 | 113200 | 36541421700 | 161800 | 162000 | 162200 | 161800 | 247 |
| 432 | 20230905 | 113100 | 36501411600 | 161800 | 162200 | 162200 | 161800 | 180 |
| 433 | 20230905 | 113000 | 36472247500 | 162100 | 161800 | 162200 | 161800 | 713 |
| 434 | 20230905 | 112900 | 36356674300 | 161800 | 161900 | 162000 | 161500 | 811 |
| 435 | 20230905 | 112800 | 36225418200 | 161900 | 161500 | 162000 | 161500 | 497 |
| 436 | 20230905 | 112700 | 36145035500 | 161500 | 161400 | 161500 | 161400 | 121 |
| 437 | 20230905 | 112600 | 36125494700 | 161400 | 161600 | 161600 | 161400 | 293 |
| 438 | 20230905 | 112500 | 36078168900 | 161600 | 161600 | 161600 | 161600 | 67 |
| 439 | 20230905 | 112400 | 36067341700 | 161600 | 161600 | 161700 | 161600 | 25 |
| 440 | 20230905 | 112300 | 36063301600 | 161500 | 161700 | 161800 | 161500 | 294 |
| 441 | 20230905 | 112200 | 36015771500 | 161700 | 161500 | 161800 | 161500 | 81 |
| 442 | 20230905 | 112100 | 36002676000 | 161400 | 161400 | 161600 | 161300 | 163 |
| 443 | 20230905 | 112000 | 35976368900 | 161400 | 161700 | 161800 | 161400 | 194 |
| 444 | 20230905 | 111900 | 35945009900 | 161700 | 161400 | 161700 | 161400 | 678 |
| 445 | 20230905 | 111800 | 35835507000 | 161600 | 161500 | 161700 | 161500 | 601 |
| 446 | 20230905 | 111700 | 35738381000 | 161500 | 161400 | 161500 | 161300 | 116 |
| 447 | 20230905 | 111600 | 35719659700 | 161500 | 161200 | 161500 | 161200 | 83 |
| 448 | 20230905 | 111500 | 35706268700 | 161300 | 161200 | 161300 | 161100 | 193 |
| 449 | 20230905 | 111400 | 35675157000 | 161200 | 161200 | 161200 | 161100 | 804 |
| 450 | 20230905 | 111300 | 35545562300 | 161200 | 161200 | 161300 | 161100 | 441 |
| 451 | 20230905 | 111200 | 35474502600 | 161200 | 161400 | 161400 | 161200 | 192 |
| 452 | 20230905 | 111100 | 35443536900 | 161500 | 161600 | 161600 | 161300 | 31 |
| 453 | 20230905 | 111000 | 35438530100 | 161500 | 161100 | 161500 | 161000 | 391 |
| 454 | 20230905 | 110900 | 35375463800 | 161100 | 161000 | 161200 | 161000 | 516 |
| 455 | 20230905 | 110800 | 35292352700 | 161000 | 161400 | 161400 | 161000 | 986 |
| 456 | 20230905 | 110700 | 35133402900 | 161400 | 161600 | 161600 | 161400 | 1025 |
| 457 | 20230905 | 110600 | 34967862800 | 161600 | 161600 | 161700 | 161600 | 361 |
| 458 | 20230905 | 110500 | 34909524400 | 161600 | 161500 | 161600 | 161500 | 398 |
| 459 | 20230905 | 110400 | 34845233900 | 161500 | 161700 | 161800 | 161500 | 278 |
| 460 | 20230905 | 110300 | 34800309200 | 161600 | 162000 | 162100 | 161600 | 554 |
| 461 | 20230905 | 110200 | 34710658300 | 162000 | 162000 | 162100 | 162000 | 81 |
| 462 | 20230905 | 110100 | 34697535200 | 162000 | 162000 | 162100 | 162000 | 60 |
| 463 | 20230905 | 110000 | 34687813300 | 162000 | 162100 | 162100 | 162000 | 152 |
| 464 | 20230905 | 105900 | 34663187900 | 162000 | 162200 | 162200 | 162000 | 259 |
| 465 | 20230905 | 105800 | 34621200400 | 162100 | 162100 | 162400 | 162100 | 132 |
| 466 | 20230905 | 105700 | 34599780000 | 162300 | 162300 | 162300 | 162100 | 140 |
| 467 | 20230905 | 105600 | 34577058800 | 162300 | 162200 | 162500 | 162100 | 208 |
| 468 | 20230905 | 105500 | 34543304900 | 162300 | 162000 | 162300 | 161800 | 644 |
| 469 | 20230905 | 105400 | 34438916000 | 162000 | 161600 | 162000 | 161600 | 219 |
| 470 | 20230905 | 105300 | 34403479000 | 161600 | 161600 | 161700 | 161600 | 383 |
| 471 | 20230905 | 105200 | 34341574400 | 161600 | 161700 | 161800 | 161500 | 1055 |
| 472 | 20230905 | 105100 | 34171114700 | 161700 | 161700 | 161800 | 161700 | 305 |
| 473 | 20230905 | 105000 | 34121794100 | 162000 | 161900 | 162000 | 161700 | 322 |
| 474 | 20230905 | 104900 | 34069691100 | 162000 | 162200 | 162200 | 161800 | 573 |
| 475 | 20230905 | 104800 | 33976871800 | 162100 | 162100 | 162200 | 162000 | 184 |
| 476 | 20230905 | 104700 | 33947037900 | 162100 | 162000 | 162200 | 162000 | 339 |
| 477 | 20230905 | 104600 | 33892097100 | 162000 | 161900 | 162100 | 161900 | 292 |
| 478 | 20230905 | 104500 | 33844806600 | 161900 | 162000 | 162000 | 161900 | 371 |
| 479 | 20230905 | 104400 | 33784734000 | 162000 | 162300 | 162600 | 162000 | 307 |
| 480 | 20230905 | 104300 | 33734884000 | 162300 | 161900 | 162300 | 161900 | 106 |
| 481 | 20230905 | 104200 | 33717688500 | 162300 | 161900 | 162300 | 161900 | 744 |
| 482 | 20230905 | 104100 | 33597124700 | 161900 | 161900 | 161900 | 161700 | 692 |
| 483 | 20230905 | 104000 | 33485121200 | 161900 | 162000 | 162100 | 161900 | 1023 |
| 484 | 20230905 | 103900 | 33319416300 | 162000 | 162000 | 162100 | 161900 | 599 |
| 485 | 20230905 | 103800 | 33222392100 | 161900 | 161900 | 162000 | 161700 | 1041 |
| 486 | 20230905 | 103700 | 33053935700 | 162000 | 162000 | 162100 | 162000 | 448 |
| 487 | 20230905 | 103600 | 32981347500 | 162000 | 162000 | 162000 | 161900 | 268 |
| 488 | 20230905 | 103500 | 32937940600 | 161900 | 161900 | 162100 | 161900 | 503 |
| 489 | 20230905 | 103400 | 32856462900 | 161900 | 162100 | 162100 | 161800 | 846 |
| 490 | 20230905 | 103300 | 32719446900 | 162100 | 162900 | 162900 | 162100 | 756 |
| 491 | 20230905 | 103200 | 32596619400 | 162900 | 163200 | 163200 | 162900 | 255 |
| 492 | 20230905 | 103100 | 32555021700 | 163200 | 163300 | 163400 | 163000 | 305 |
| 493 | 20230905 | 103000 | 32505266600 | 163300 | 163500 | 163500 | 163200 | 191 |
| 494 | 20230905 | 102900 | 32474059200 | 163500 | 163500 | 163800 | 163300 | 575 |
| 495 | 20230905 | 102800 | 32379963800 | 163500 | 163500 | 163600 | 163500 | 402 |
| 496 | 20230905 | 102700 | 32314222300 | 163500 | 163600 | 163600 | 163100 | 1105 |
| 497 | 20230905 | 102600 | 32133531500 | 163500 | 163300 | 163600 | 163000 | 1353 |
| 498 | 20230905 | 102500 | 31912402600 | 162900 | 162900 | 163400 | 162800 | 628 |
| 499 | 20230905 | 102400 | 31809963200 | 162900 | 163400 | 163400 | 162900 | 1032 |
| 500 | 20230905 | 102300 | 31641646000 | 163200 | 163300 | 163300 | 163200 | 474 |
| 501 | 20230905 | 102200 | 31564288600 | 163300 | 163500 | 163600 | 163200 | 582 |
| 502 | 20230905 | 102100 | 31469202000 | 163500 | 163500 | 163600 | 163300 | 580 |
| 503 | 20230905 | 102000 | 31374370900 | 163500 | 163600 | 163600 | 163200 | 648 |
| 504 | 20230905 | 101900 | 31268501900 | 163600 | 163800 | 163800 | 163500 | 353 |
| 505 | 20230905 | 101800 | 31210721900 | 163900 | 164100 | 164200 | 163800 | 1027 |
| 506 | 20230905 | 101700 | 31042224200 | 164100 | 164200 | 164300 | 164100 | 2133 |
| 507 | 20230905 | 101600 | 30691892900 | 164200 | 164200 | 164300 | 164100 | 1334 |
| 508 | 20230905 | 101500 | 30472790200 | 164200 | 163600 | 164200 | 163600 | 5984 |
| 509 | 20230905 | 101400 | 29491267200 | 163500 | 163800 | 163800 | 163500 | 842 |
| 510 | 20230905 | 101300 | 29353455300 | 163800 | 163800 | 163900 | 163600 | 1875 |
| 511 | 20230905 | 101200 | 29046319800 | 163900 | 163500 | 163900 | 163500 | 1756 |
| 512 | 20230905 | 101100 | 28758757000 | 163500 | 163300 | 163500 | 163300 | 1134 |
| 513 | 20230905 | 101000 | 28573453000 | 163300 | 163100 | 163300 | 163100 | 924 |
| 514 | 20230905 | 100900 | 28422585000 | 163000 | 162500 | 163200 | 162500 | 717 |
| 515 | 20230905 | 100800 | 28305829400 | 162500 | 162600 | 162600 | 162200 | 915 |
| 516 | 20230905 | 100700 | 28157146700 | 162600 | 163000 | 163300 | 162600 | 1469 |
| 517 | 20230905 | 100600 | 27917889300 | 163000 | 163100 | 163500 | 163000 | 1081 |
| 518 | 20230905 | 100500 | 27741288900 | 163400 | 163400 | 163500 | 163000 | 1933 |
| 519 | 20230905 | 100400 | 27425562700 | 163400 | 162900 | 163400 | 162900 | 2330 |
| 520 | 20230905 | 100300 | 27045671200 | 162900 | 162800 | 162900 | 162700 | 975 |
| 521 | 20230905 | 100200 | 26886903000 | 162800 | 162600 | 162800 | 162500 | 689 |
| 522 | 20230905 | 100100 | 26774838700 | 162700 | 162600 | 162700 | 162600 | 420 |
| 523 | 20230905 | 100000 | 26706527400 | 162700 | 162800 | 162800 | 162200 | 1187 |
| 524 | 20230905 | 095900 | 26513525800 | 162700 | 162500 | 162900 | 162500 | 666 |
| 525 | 20230905 | 095800 | 26405131300 | 162600 | 162900 | 162900 | 162500 | 1483 |
| 526 | 20230905 | 095700 | 26163735600 | 162800 | 162200 | 162900 | 162200 | 4316 |
| 527 | 20230905 | 095600 | 25462253200 | 162100 | 161800 | 162200 | 161800 | 1275 |
| 528 | 20230905 | 095500 | 25255667400 | 161800 | 161900 | 161900 | 161700 | 338 |
| 529 | 20230905 | 095400 | 25200995100 | 161900 | 161800 | 162000 | 161700 | 256 |
| 530 | 20230905 | 095300 | 25159559900 | 162400 | 162200 | 162400 | 161700 | 1050 |
| 531 | 20230905 | 095200 | 24989343100 | 162300 | 162300 | 162500 | 162100 | 821 |
| 532 | 20230905 | 095100 | 24856078700 | 162300 | 162300 | 162500 | 162300 | 646 |
| 533 | 20230905 | 095000 | 24751194500 | 162300 | 162200 | 162500 | 161900 | 1147 |
| 534 | 20230905 | 094900 | 24565096400 | 162100 | 161900 | 162200 | 161500 | 1663 |
| 535 | 20230905 | 094800 | 24295762700 | 161900 | 161800 | 162000 | 161500 | 618 |
| 536 | 20230905 | 094700 | 24195733000 | 161800 | 161000 | 161900 | 161000 | 441 |
| 537 | 20230905 | 094600 | 24124590100 | 161000 | 161100 | 161200 | 161000 | 1263 |
| 538 | 20230905 | 094500 | 23921191300 | 161200 | 161700 | 162100 | 161000 | 2308 |
| 539 | 20230905 | 094400 | 23548240700 | 161700 | 161800 | 162000 | 161700 | 358 |
| 540 | 20230905 | 094300 | 23490319500 | 161800 | 162700 | 162700 | 161700 | 1628 |
| 541 | 20230905 | 094200 | 23225944600 | 162600 | 162300 | 162700 | 162200 | 599 |
| 542 | 20230905 | 094100 | 23128578900 | 162300 | 161900 | 162500 | 161900 | 832 |
| 543 | 20230905 | 094000 | 22993712500 | 161900 | 161800 | 162000 | 161600 | 966 |
| 544 | 20230905 | 093900 | 22837436200 | 161900 | 161600 | 162000 | 161200 | 1466 |
| 545 | 20230905 | 093800 | 22600442700 | 161100 | 162000 | 162100 | 161100 | 2481 |
| 546 | 20230905 | 093700 | 22199832300 | 162000 | 162400 | 162400 | 162000 | 2123 |
| 547 | 20230905 | 093600 | 21855587500 | 162400 | 162400 | 163100 | 162200 | 1623 |
| 548 | 20230905 | 093500 | 21591421000 | 162400 | 163000 | 163500 | 162300 | 1494 |
| 549 | 20230905 | 093400 | 21348370800 | 163000 | 164100 | 164400 | 162900 | 2549 |
| 550 | 20230905 | 093300 | 20930905900 | 164200 | 163500 | 164300 | 163500 | 5186 |
| 551 | 20230905 | 093200 | 20080112500 | 163600 | 163200 | 164000 | 163100 | 3930 |
| 552 | 20230905 | 093100 | 19436585700 | 163300 | 162300 | 163400 | 162300 | 3211 |
| 553 | 20230905 | 093000 | 18913711200 | 162300 | 161200 | 162300 | 161200 | 1792 |
| 554 | 20230905 | 092900 | 18623815500 | 161200 | 160900 | 161400 | 160700 | 1997 |
| 555 | 20230905 | 092800 | 18302174200 | 160900 | 161300 | 161400 | 160600 | 4499 |
| 556 | 20230905 | 092700 | 17577945500 | 161400 | 161700 | 162400 | 161300 | 1760 |
| 557 | 20230905 | 092600 | 17293580800 | 162100 | 162500 | 162800 | 161700 | 3400 |
| 558 | 20230905 | 092500 | 16741989800 | 162700 | 162200 | 162700 | 162000 | 2549 |
| 559 | 20230905 | 092400 | 16328410500 | 162100 | 163500 | 163700 | 161900 | 2378 |
| 560 | 20230905 | 092300 | 15941302500 | 163600 | 163900 | 164000 | 163000 | 4738 |
| 561 | 20230905 | 092200 | 15166155700 | 163800 | 163600 | 163900 | 163400 | 4003 |
| 562 | 20230905 | 092100 | 14510474500 | 163900 | 163600 | 164700 | 163600 | 8426 |
| 563 | 20230905 | 092000 | 13127938600 | 163700 | 161700 | 163700 | 161700 | 13482 |
| 564 | 20230905 | 091900 | 10935386700 | 161800 | 161600 | 161800 | 161100 | 6227 |
| 565 | 20230905 | 091800 | 9929670100 | 161600 | 161900 | 161900 | 161500 | 3993 |
| 566 | 20230905 | 091700 | 9283730100 | 161900 | 161800 | 162000 | 161500 | 3167 |
| 567 | 20230905 | 091600 | 8771229700 | 161500 | 161900 | 162300 | 161100 | 5176 |
| 568 | 20230905 | 091500 | 7933758000 | 161900 | 160000 | 162400 | 159900 | 9792 |
| 569 | 20230905 | 091400 | 6353898100 | 159900 | 159800 | 160000 | 159600 | 2759 |
| 570 | 20230905 | 091300 | 5912899200 | 159800 | 159400 | 159900 | 158700 | 5263 |
| 571 | 20230905 | 091200 | 5073649600 | 159400 | 158700 | 159500 | 158500 | 4098 |
| 572 | 20230905 | 091100 | 4421731300 | 158600 | 158400 | 158700 | 158300 | 4029 |
| 573 | 20230905 | 091000 | 3783103400 | 158300 | 157600 | 158500 | 157500 | 2750 |
| 574 | 20230905 | 090900 | 3348775800 | 157700 | 157300 | 157700 | 157300 | 2225 |
| 575 | 20230905 | 090800 | 2998408300 | 157500 | 156600 | 157500 | 156600 | 3275 |
| 576 | 20230905 | 090700 | 2484060500 | 156700 | 156600 | 156800 | 156400 | 1136 |
| 577 | 20230905 | 090600 | 2306208300 | 156700 | 156900 | 156900 | 156500 | 924 |
| 578 | 20230905 | 090500 | 2161440300 | 156900 | 156400 | 157000 | 156300 | 1998 |
| 579 | 20230905 | 090400 | 1848256500 | 156100 | 156100 | 156600 | 155500 | 2559 |
| 580 | 20230905 | 090300 | 1448849200 | 156100 | 156100 | 156500 | 156000 | 2857 |
| 581 | 20230905 | 090200 | 1002508700 | 156100 | 156100 | 156200 | 155500 | 1395 |
| 582 | 20230905 | 090100 | 785102900 | 156100 | 156400 | 156400 | 154300 | 1502 |
| 583 | 20230905 | 090000 | 551898500 | 156400 | 154500 | 156500 | 154500 | 3527 |