31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230905 | 183200 | 31277913200 | 78900 | 78900 | 78900 | 78900 | 7250 |
| 3 | 20230905 | 183100 | 31277913200 | 78900 | 78900 | 78900 | 78900 | 0 |
| 4 | 20230905 | 183000 | 31277913200 | 78900 | 78900 | 78900 | 78900 | 0 |
| 5 | 20230905 | 182900 | 31277913200 | 78900 | 78900 | 78900 | 78900 | 0 |
| 6 | 20230905 | 182800 | 31277913200 | 78900 | 78900 | 78900 | 78900 | 0 |
| 7 | 20230905 | 182700 | 31277913200 | 78900 | 78900 | 78900 | 78900 | 0 |
| 8 | 20230905 | 182600 | 31277913200 | 78900 | 78900 | 78900 | 78900 | 0 |
| 9 | 20230905 | 182500 | 31277913200 | 78900 | 78900 | 78900 | 78900 | 0 |
| 10 | 20230905 | 182400 | 31277913200 | 78900 | 78900 | 78900 | 78900 | 0 |
| 11 | 20230905 | 182300 | 31277913200 | 78900 | 78900 | 78900 | 78900 | 0 |
| 12 | 20230905 | 182200 | 31277913200 | 78900 | 78900 | 78900 | 78900 | 0 |
| 13 | 20230905 | 182100 | 31277913200 | 78900 | 78900 | 78900 | 78900 | 0 |
| 14 | 20230905 | 182000 | 31277913200 | 78900 | 78900 | 78900 | 78900 | 0 |
| 15 | 20230905 | 181900 | 31277913200 | 78900 | 78900 | 78900 | 78900 | 0 |
| 16 | 20230905 | 181800 | 31277913200 | 78900 | 78900 | 78900 | 78900 | 0 |
| 17 | 20230905 | 181700 | 31277913200 | 78900 | 78900 | 78900 | 78900 | 0 |
| 18 | 20230905 | 181600 | 31277913200 | 78900 | 78900 | 78900 | 78900 | 0 |
| 19 | 20230905 | 181500 | 31277913200 | 78900 | 78900 | 78900 | 78900 | 0 |
| 20 | 20230905 | 181400 | 31277913200 | 78900 | 78900 | 78900 | 78900 | 0 |
| 21 | 20230905 | 181300 | 31277913200 | 78900 | 78900 | 78900 | 78900 | 0 |
| 22 | 20230905 | 181200 | 31277913200 | 78900 | 78900 | 78900 | 78900 | 0 |
| 23 | 20230905 | 181100 | 31277913200 | 78900 | 78900 | 78900 | 78900 | 0 |
| 24 | 20230905 | 181000 | 31277913200 | 78900 | 78900 | 78900 | 78900 | 0 |
| 25 | 20230905 | 180900 | 31277913200 | 78900 | 78900 | 78900 | 78900 | 0 |
| 26 | 20230905 | 180800 | 31277913200 | 78900 | 78900 | 78900 | 78900 | 0 |
| 27 | 20230905 | 180700 | 31277913200 | 78900 | 78900 | 78900 | 78900 | 0 |
| 28 | 20230905 | 180600 | 31277913200 | 78900 | 78900 | 78900 | 78900 | 0 |
| 29 | 20230905 | 180500 | 31277913200 | 78900 | 78900 | 78900 | 78900 | 0 |
| 30 | 20230905 | 180400 | 31277913200 | 78900 | 78900 | 78900 | 78900 | 0 |
| 31 | 20230905 | 180300 | 31277913200 | 78900 | 78900 | 78900 | 78900 | 0 |
| 32 | 20230905 | 180200 | 31277913200 | 78900 | 78900 | 78900 | 78900 | 7250 |
| 33 | 20230905 | 180100 | 31277913200 | 78900 | 78900 | 78900 | 78900 | 0 |
| 34 | 20230905 | 180000 | 31277913200 | 78900 | 78900 | 78900 | 78900 | 0 |
| 35 | 20230905 | 175900 | 31277913200 | 78900 | 78900 | 78900 | 78900 | 0 |
| 36 | 20230905 | 175800 | 31277913200 | 78900 | 78900 | 78900 | 78900 | 0 |
| 37 | 20230905 | 175700 | 31277913200 | 78900 | 78900 | 78900 | 78900 | 0 |
| 38 | 20230905 | 175600 | 31277913200 | 78900 | 78900 | 78900 | 78900 | 0 |
| 39 | 20230905 | 175500 | 31277913200 | 78900 | 78900 | 78900 | 78900 | 0 |
| 40 | 20230905 | 175400 | 31277913200 | 78900 | 78900 | 78900 | 78900 | 0 |
| 41 | 20230905 | 175300 | 31277913200 | 78900 | 78900 | 78900 | 78900 | 0 |
| 42 | 20230905 | 175200 | 31277913200 | 78900 | 78900 | 78900 | 78900 | 0 |
| 43 | 20230905 | 175100 | 31277913200 | 78900 | 78900 | 78900 | 78900 | 0 |
| 44 | 20230905 | 175000 | 31277913200 | 78900 | 78900 | 78900 | 78900 | 0 |
| 45 | 20230905 | 174900 | 31277913200 | 78900 | 78900 | 78900 | 78900 | 0 |
| 46 | 20230905 | 174800 | 31277913200 | 78900 | 78900 | 78900 | 78900 | 0 |
| 47 | 20230905 | 174700 | 31277913200 | 78900 | 78900 | 78900 | 78900 | 0 |
| 48 | 20230905 | 174600 | 31277913200 | 78900 | 78900 | 78900 | 78900 | 0 |
| 49 | 20230905 | 174500 | 31277913200 | 78900 | 78900 | 78900 | 78900 | 0 |
| 50 | 20230905 | 174400 | 31277913200 | 78900 | 78900 | 78900 | 78900 | 0 |
| 51 | 20230905 | 174300 | 31277913200 | 78900 | 78900 | 78900 | 78900 | 0 |
| 52 | 20230905 | 174200 | 31277913200 | 78900 | 78900 | 78900 | 78900 | 0 |
| 53 | 20230905 | 174100 | 31277913200 | 78900 | 78900 | 78900 | 78900 | 0 |
| 54 | 20230905 | 174000 | 31277913200 | 78900 | 78900 | 78900 | 78900 | 0 |
| 55 | 20230905 | 173900 | 31277913200 | 78900 | 78900 | 78900 | 78900 | 0 |
| 56 | 20230905 | 173800 | 31277913200 | 78900 | 78900 | 78900 | 78900 | 0 |
| 57 | 20230905 | 173700 | 31277913200 | 78900 | 78900 | 78900 | 78900 | 0 |
| 58 | 20230905 | 173600 | 31277913200 | 78900 | 78900 | 78900 | 78900 | 0 |
| 59 | 20230905 | 173500 | 31277913200 | 78900 | 78900 | 78900 | 78900 | 0 |
| 60 | 20230905 | 173400 | 31277913200 | 78900 | 78900 | 78900 | 78900 | 0 |
| 61 | 20230905 | 173300 | 31277913200 | 78900 | 78900 | 78900 | 78900 | 0 |
| 62 | 20230905 | 173200 | 31277913200 | 78900 | 78900 | 78900 | 78900 | 7250 |
| 63 | 20230905 | 173100 | 31277913200 | 78900 | 78900 | 78900 | 78900 | 0 |
| 64 | 20230905 | 173000 | 31277913200 | 78900 | 78900 | 78900 | 78900 | 0 |
| 65 | 20230905 | 172900 | 31277913200 | 78900 | 78900 | 78900 | 78900 | 0 |
| 66 | 20230905 | 172800 | 31277913200 | 78900 | 78900 | 78900 | 78900 | 0 |
| 67 | 20230905 | 172700 | 31277913200 | 78900 | 78900 | 78900 | 78900 | 0 |
| 68 | 20230905 | 172600 | 31277913200 | 78900 | 78900 | 78900 | 78900 | 0 |
| 69 | 20230905 | 172500 | 31277913200 | 78900 | 78900 | 78900 | 78900 | 0 |
| 70 | 20230905 | 172400 | 31277913200 | 78900 | 78900 | 78900 | 78900 | 0 |
| 71 | 20230905 | 172300 | 31277913200 | 78900 | 78900 | 78900 | 78900 | 0 |
| 72 | 20230905 | 172200 | 31277913200 | 78900 | 78900 | 78900 | 78900 | 0 |
| 73 | 20230905 | 172100 | 31277913200 | 78900 | 78900 | 78900 | 78900 | 0 |
| 74 | 20230905 | 172000 | 31277913200 | 78900 | 78900 | 78900 | 78900 | 0 |
| 75 | 20230905 | 171900 | 31277913200 | 78900 | 78900 | 78900 | 78900 | 0 |
| 76 | 20230905 | 171800 | 31277913200 | 78900 | 78900 | 78900 | 78900 | 0 |
| 77 | 20230905 | 171700 | 31277913200 | 78900 | 78900 | 78900 | 78900 | 0 |
| 78 | 20230905 | 171600 | 31277913200 | 78900 | 78900 | 78900 | 78900 | 0 |
| 79 | 20230905 | 171500 | 31277913200 | 78900 | 78900 | 78900 | 78900 | 0 |
| 80 | 20230905 | 171400 | 31277913200 | 78900 | 78900 | 78900 | 78900 | 0 |
| 81 | 20230905 | 171300 | 31277913200 | 78900 | 78900 | 78900 | 78900 | 0 |
| 82 | 20230905 | 171200 | 31277913200 | 78900 | 78900 | 78900 | 78900 | 0 |
| 83 | 20230905 | 171100 | 31277913200 | 78900 | 78900 | 78900 | 78900 | 0 |
| 84 | 20230905 | 171000 | 31277913200 | 78900 | 78900 | 78900 | 78900 | 0 |
| 85 | 20230905 | 170900 | 31277913200 | 78900 | 78900 | 78900 | 78900 | 0 |
| 86 | 20230905 | 170800 | 31277913200 | 78900 | 78900 | 78900 | 78900 | 0 |
| 87 | 20230905 | 170700 | 31277913200 | 78900 | 78900 | 78900 | 78900 | 0 |
| 88 | 20230905 | 170600 | 31277913200 | 78900 | 78900 | 78900 | 78900 | 0 |
| 89 | 20230905 | 170500 | 31277913200 | 78900 | 78900 | 78900 | 78900 | 0 |
| 90 | 20230905 | 170400 | 31277913200 | 78900 | 78900 | 78900 | 78900 | 0 |
| 91 | 20230905 | 170300 | 31277913200 | 78900 | 78900 | 78900 | 78900 | 0 |
| 92 | 20230905 | 170200 | 31277913200 | 78900 | 78900 | 78900 | 78900 | 7250 |
| 93 | 20230905 | 170100 | 31277913200 | 78900 | 78900 | 78900 | 78900 | 0 |
| 94 | 20230905 | 170000 | 31277913200 | 78900 | 78900 | 78900 | 78900 | 0 |
| 95 | 20230905 | 165900 | 31277913200 | 78900 | 78900 | 78900 | 78900 | 0 |
| 96 | 20230905 | 165800 | 31277913200 | 78900 | 78900 | 78900 | 78900 | 0 |
| 97 | 20230905 | 165700 | 31277913200 | 78900 | 78900 | 78900 | 78900 | 0 |
| 98 | 20230905 | 165600 | 31277913200 | 78900 | 78900 | 78900 | 78900 | 0 |
| 99 | 20230905 | 165500 | 31277913200 | 78900 | 78900 | 78900 | 78900 | 0 |
| 100 | 20230905 | 165400 | 31277913200 | 78900 | 78900 | 78900 | 78900 | 0 |
| 101 | 20230905 | 165300 | 31277913200 | 78900 | 78900 | 78900 | 78900 | 0 |
| 102 | 20230905 | 165200 | 31277913200 | 78900 | 78900 | 78900 | 78900 | 0 |
| 103 | 20230905 | 165100 | 31277913200 | 78900 | 78900 | 78900 | 78900 | 0 |
| 104 | 20230905 | 165000 | 31277913200 | 78900 | 78900 | 78900 | 78900 | 0 |
| 105 | 20230905 | 164900 | 31277913200 | 78900 | 78900 | 78900 | 78900 | 0 |
| 106 | 20230905 | 164800 | 31277913200 | 78900 | 78900 | 78900 | 78900 | 0 |
| 107 | 20230905 | 164700 | 31277913200 | 78900 | 78900 | 78900 | 78900 | 0 |
| 108 | 20230905 | 164600 | 31277913200 | 78900 | 78900 | 78900 | 78900 | 0 |
| 109 | 20230905 | 164500 | 31277913200 | 78900 | 78900 | 78900 | 78900 | 0 |
| 110 | 20230905 | 164400 | 31277913200 | 78900 | 78900 | 78900 | 78900 | 0 |
| 111 | 20230905 | 164300 | 31277913200 | 78900 | 78900 | 78900 | 78900 | 0 |
| 112 | 20230905 | 164200 | 31277913200 | 78900 | 78900 | 78900 | 78900 | 0 |
| 113 | 20230905 | 164100 | 31277913200 | 78900 | 78900 | 78900 | 78900 | 0 |
| 114 | 20230905 | 164000 | 31277913200 | 78900 | 78900 | 78900 | 78900 | 0 |
| 115 | 20230905 | 163900 | 31277913200 | 78900 | 78900 | 78900 | 78900 | 0 |
| 116 | 20230905 | 163800 | 31277913200 | 78900 | 78900 | 78900 | 78900 | 0 |
| 117 | 20230905 | 163700 | 31277913200 | 78900 | 78900 | 78900 | 78900 | 0 |
| 118 | 20230905 | 163600 | 31277913200 | 78900 | 78900 | 78900 | 78900 | 0 |
| 119 | 20230905 | 163500 | 31277913200 | 78900 | 78900 | 78900 | 78900 | 0 |
| 120 | 20230905 | 163400 | 31277913200 | 78900 | 78900 | 78900 | 78900 | 0 |
| 121 | 20230905 | 163300 | 31277913200 | 78900 | 78900 | 78900 | 78900 | 0 |
| 122 | 20230905 | 163200 | 31277913200 | 78900 | 78900 | 78900 | 78900 | 7250 |
| 123 | 20230905 | 163100 | 31277913200 | 78900 | 78900 | 78900 | 78900 | 0 |
| 124 | 20230905 | 163000 | 31277913200 | 78900 | 78900 | 78900 | 78900 | 0 |
| 125 | 20230905 | 162900 | 31277913200 | 78900 | 78900 | 78900 | 78900 | 0 |
| 126 | 20230905 | 162800 | 31277913200 | 78900 | 78900 | 78900 | 78900 | 0 |
| 127 | 20230905 | 162700 | 31277913200 | 78900 | 78900 | 78900 | 78900 | 0 |
| 128 | 20230905 | 162600 | 31277913200 | 78900 | 78900 | 78900 | 78900 | 0 |
| 129 | 20230905 | 162500 | 31277913200 | 78900 | 78900 | 78900 | 78900 | 0 |
| 130 | 20230905 | 162400 | 31277913200 | 78900 | 78900 | 78900 | 78900 | 0 |
| 131 | 20230905 | 162300 | 31277913200 | 78900 | 78900 | 78900 | 78900 | 0 |
| 132 | 20230905 | 162200 | 31277913200 | 78900 | 78900 | 78900 | 78900 | 0 |
| 133 | 20230905 | 162100 | 31277913200 | 78900 | 78900 | 78900 | 78900 | 0 |
| 134 | 20230905 | 162000 | 31277913200 | 78900 | 78900 | 78900 | 78900 | 0 |
| 135 | 20230905 | 161900 | 31277913200 | 78900 | 78900 | 78900 | 78900 | 0 |
| 136 | 20230905 | 161800 | 31277913200 | 78900 | 78900 | 78900 | 78900 | 0 |
| 137 | 20230905 | 161700 | 31277913200 | 78900 | 78900 | 78900 | 78900 | 0 |
| 138 | 20230905 | 161600 | 31277913200 | 78900 | 78900 | 78900 | 78900 | 0 |
| 139 | 20230905 | 161500 | 31277913200 | 78900 | 78900 | 78900 | 78900 | 0 |
| 140 | 20230905 | 161400 | 31277913200 | 78900 | 78900 | 78900 | 78900 | 0 |
| 141 | 20230905 | 161300 | 31277913200 | 78900 | 78900 | 78900 | 78900 | 0 |
| 142 | 20230905 | 161200 | 31277913200 | 78900 | 78900 | 78900 | 78900 | 0 |
| 143 | 20230905 | 161100 | 31277913200 | 78900 | 78900 | 78900 | 78900 | 0 |
| 144 | 20230905 | 161000 | 31277913200 | 78900 | 78900 | 78900 | 78900 | 0 |
| 145 | 20230905 | 160900 | 31277913200 | 78900 | 78900 | 78900 | 78900 | 0 |
| 146 | 20230905 | 160800 | 31277913200 | 78900 | 78900 | 78900 | 78900 | 0 |
| 147 | 20230905 | 160700 | 31277913200 | 78900 | 78900 | 78900 | 78900 | 0 |
| 148 | 20230905 | 160600 | 31277913200 | 78900 | 78900 | 78900 | 78900 | 0 |
| 149 | 20230905 | 160500 | 31277913200 | 78900 | 78900 | 78900 | 78900 | 0 |
| 150 | 20230905 | 160400 | 31277913200 | 78900 | 78900 | 78900 | 78900 | 0 |
| 151 | 20230905 | 160300 | 31277913200 | 78900 | 78900 | 78900 | 78900 | 0 |
| 152 | 20230905 | 160200 | 31277913200 | 78900 | 78900 | 78900 | 78900 | 7250 |
| 153 | 20230905 | 160100 | 31277913200 | 78900 | 78900 | 78900 | 78900 | 0 |
| 154 | 20230905 | 160000 | 31277913200 | 78900 | 78900 | 78900 | 78900 | 0 |
| 155 | 20230905 | 155900 | 31277913200 | 78900 | 78900 | 78900 | 78900 | 0 |
| 156 | 20230905 | 155800 | 31277913200 | 78900 | 78900 | 78900 | 78900 | 0 |
| 157 | 20230905 | 155700 | 31277913200 | 78900 | 78900 | 78900 | 78900 | 0 |
| 158 | 20230905 | 155600 | 31277913200 | 78900 | 78900 | 78900 | 78900 | 0 |
| 159 | 20230905 | 155500 | 31277913200 | 78900 | 78900 | 78900 | 78900 | 0 |
| 160 | 20230905 | 155400 | 31277913200 | 78900 | 78900 | 78900 | 78900 | 0 |
| 161 | 20230905 | 155300 | 31277913200 | 78900 | 78900 | 78900 | 78900 | 0 |
| 162 | 20230905 | 155200 | 31277913200 | 78900 | 78900 | 78900 | 78900 | 0 |
| 163 | 20230905 | 155100 | 31277913200 | 78900 | 78900 | 78900 | 78900 | 0 |
| 164 | 20230905 | 155000 | 31277913200 | 78900 | 78900 | 78900 | 78900 | 0 |
| 165 | 20230905 | 154900 | 31277913200 | 78900 | 78900 | 78900 | 78900 | 0 |
| 166 | 20230905 | 154800 | 31277913200 | 78900 | 78900 | 78900 | 78900 | 0 |
| 167 | 20230905 | 154700 | 31277913200 | 78900 | 78900 | 78900 | 78900 | 0 |
| 168 | 20230905 | 154600 | 31277913200 | 78900 | 78900 | 78900 | 78900 | 0 |
| 169 | 20230905 | 154500 | 31277913200 | 78900 | 78900 | 78900 | 78900 | 0 |
| 170 | 20230905 | 154400 | 31277913200 | 78900 | 78900 | 78900 | 78900 | 0 |
| 171 | 20230905 | 154300 | 31277913200 | 78900 | 78900 | 78900 | 78900 | 0 |
| 172 | 20230905 | 154200 | 31277913200 | 78900 | 78900 | 78900 | 78900 | 0 |
| 173 | 20230905 | 154100 | 31277913200 | 78900 | 78900 | 78900 | 78900 | 0 |
| 174 | 20230905 | 154000 | 31277913200 | 78900 | 78900 | 78900 | 78900 | 0 |
| 175 | 20230905 | 153900 | 31277913200 | 78900 | 78900 | 78900 | 78900 | 0 |
| 176 | 20230905 | 153800 | 31277913200 | 78900 | 78900 | 78900 | 78900 | 0 |
| 177 | 20230905 | 153700 | 31277913200 | 78900 | 78900 | 78900 | 78900 | 0 |
| 178 | 20230905 | 153600 | 31277913200 | 78900 | 78900 | 78900 | 78900 | 0 |
| 179 | 20230905 | 153500 | 31277913200 | 78900 | 78900 | 78900 | 78900 | 0 |
| 180 | 20230905 | 153400 | 31277913200 | 78900 | 78900 | 78900 | 78900 | 0 |
| 181 | 20230905 | 153300 | 31277913200 | 78900 | 78900 | 78900 | 78900 | 0 |
| 182 | 20230905 | 153200 | 31277913200 | 78900 | 78900 | 78900 | 78900 | 7250 |
| 183 | 20230905 | 153100 | 31277913200 | 78900 | 78900 | 78900 | 78900 | 0 |
| 184 | 20230905 | 153000 | 31277913200 | 78900 | 78900 | 78900 | 78900 | 7250 |
| 185 | 20230905 | 152900 | 30705888200 | 78900 | 78900 | 78900 | 78900 | 0 |
| 186 | 20230905 | 152800 | 30705888200 | 78900 | 78900 | 78900 | 78900 | 0 |
| 187 | 20230905 | 152700 | 30705888200 | 78900 | 78900 | 78900 | 78900 | 0 |
| 188 | 20230905 | 152600 | 30705888200 | 78900 | 78900 | 78900 | 78900 | 0 |
| 189 | 20230905 | 152500 | 30705888200 | 78900 | 78900 | 78900 | 78900 | 0 |
| 190 | 20230905 | 152400 | 30705888200 | 78900 | 78900 | 78900 | 78900 | 0 |
| 191 | 20230905 | 152300 | 30705888200 | 78900 | 78900 | 78900 | 78900 | 0 |
| 192 | 20230905 | 152200 | 30705888200 | 78900 | 78900 | 78900 | 78900 | 0 |
| 193 | 20230905 | 152100 | 30705888200 | 78900 | 78900 | 78900 | 78900 | 0 |
| 194 | 20230905 | 152000 | 30705888200 | 78900 | 78900 | 78900 | 78900 | 0 |
| 195 | 20230905 | 151900 | 30705888200 | 78900 | 79100 | 79200 | 78800 | 4950 |
| 196 | 20230905 | 151800 | 30315256900 | 79100 | 79200 | 79200 | 79000 | 672 |
| 197 | 20230905 | 151700 | 30262064300 | 79200 | 79200 | 79300 | 79100 | 795 |
| 198 | 20230905 | 151600 | 30199103500 | 79200 | 79200 | 79200 | 79100 | 470 |
| 199 | 20230905 | 151500 | 30161903400 | 79100 | 79200 | 79200 | 79100 | 987 |
| 200 | 20230905 | 151400 | 30083811100 | 79200 | 79300 | 79300 | 79100 | 929 |
| 201 | 20230905 | 151300 | 30010298200 | 79300 | 79200 | 79300 | 79100 | 729 |
| 202 | 20230905 | 151200 | 29952567000 | 79200 | 79300 | 79300 | 79100 | 1322 |
| 203 | 20230905 | 151100 | 29847851200 | 79300 | 79400 | 79400 | 79100 | 1471 |
| 204 | 20230905 | 151000 | 29731287000 | 79300 | 79300 | 79400 | 79200 | 885 |
| 205 | 20230905 | 150900 | 29661073700 | 79400 | 79200 | 79400 | 79200 | 907 |
| 206 | 20230905 | 150800 | 29589121300 | 79200 | 79500 | 79500 | 79200 | 407 |
| 207 | 20230905 | 150700 | 29556827500 | 79500 | 79300 | 79500 | 79100 | 834 |
| 208 | 20230905 | 150600 | 29490667300 | 79300 | 79400 | 79400 | 79200 | 566 |
| 209 | 20230905 | 150500 | 29445778100 | 79400 | 79400 | 79400 | 79200 | 343 |
| 210 | 20230905 | 150400 | 29418569900 | 79400 | 79400 | 79400 | 79200 | 661 |
| 211 | 20230905 | 150300 | 29366140100 | 79400 | 79400 | 79500 | 79300 | 613 |
| 212 | 20230905 | 150200 | 29317458300 | 79400 | 79300 | 79400 | 79200 | 507 |
| 213 | 20230905 | 150100 | 29277226200 | 79300 | 79300 | 79400 | 79200 | 419 |
| 214 | 20230905 | 150000 | 29243997400 | 79300 | 79100 | 79300 | 79000 | 535 |
| 215 | 20230905 | 145900 | 29201630400 | 79100 | 79200 | 79300 | 79000 | 677 |
| 216 | 20230905 | 145800 | 29148037200 | 79300 | 79300 | 79400 | 79100 | 506 |
| 217 | 20230905 | 145700 | 29107940900 | 79300 | 79400 | 79400 | 79100 | 379 |
| 218 | 20230905 | 145600 | 29077888600 | 79400 | 79400 | 79400 | 79200 | 883 |
| 219 | 20230905 | 145500 | 29007822300 | 79300 | 79300 | 79500 | 79200 | 1009 |
| 220 | 20230905 | 145400 | 28927761300 | 79200 | 79200 | 79400 | 79100 | 644 |
| 221 | 20230905 | 145300 | 28876730400 | 79200 | 79100 | 79300 | 79000 | 1090 |
| 222 | 20230905 | 145200 | 28790461700 | 79200 | 79200 | 79300 | 79100 | 1119 |
| 223 | 20230905 | 145100 | 28701839600 | 79200 | 79100 | 79200 | 79100 | 449 |
| 224 | 20230905 | 145000 | 28666285200 | 79200 | 79100 | 79200 | 79100 | 558 |
| 225 | 20230905 | 144900 | 28622099800 | 79200 | 79100 | 79300 | 79000 | 626 |
| 226 | 20230905 | 144800 | 28572551200 | 79100 | 79100 | 79200 | 79000 | 651 |
| 227 | 20230905 | 144700 | 28521065300 | 79000 | 79100 | 79200 | 79000 | 461 |
| 228 | 20230905 | 144600 | 28484605400 | 79100 | 79000 | 79100 | 79000 | 693 |
| 229 | 20230905 | 144500 | 28429811300 | 79100 | 79200 | 79200 | 79000 | 496 |
| 230 | 20230905 | 144400 | 28390580400 | 79100 | 79200 | 79200 | 79000 | 938 |
| 231 | 20230905 | 144300 | 28316422300 | 79200 | 79100 | 79300 | 79000 | 529 |
| 232 | 20230905 | 144200 | 28274540200 | 79000 | 79300 | 79400 | 79000 | 1823 |
| 233 | 20230905 | 144100 | 28130151900 | 79300 | 79400 | 79400 | 79100 | 408 |
| 234 | 20230905 | 144000 | 28097798600 | 79400 | 79300 | 79400 | 79100 | 618 |
| 235 | 20230905 | 143900 | 28048802800 | 79300 | 79300 | 79300 | 79100 | 542 |
| 236 | 20230905 | 143800 | 28005839300 | 79200 | 79100 | 79400 | 79100 | 338 |
| 237 | 20230905 | 143700 | 27979057200 | 79200 | 79300 | 79400 | 79100 | 604 |
| 238 | 20230905 | 143600 | 27931177300 | 79400 | 79300 | 79400 | 79100 | 570 |
| 239 | 20230905 | 143500 | 27885988000 | 79300 | 79300 | 79300 | 79200 | 397 |
| 240 | 20230905 | 143400 | 27854511000 | 79300 | 79400 | 79400 | 79200 | 415 |
| 241 | 20230905 | 143300 | 27821595500 | 79300 | 79200 | 79400 | 79100 | 589 |
| 242 | 20230905 | 143200 | 27774877700 | 79100 | 79300 | 79400 | 79100 | 544 |
| 243 | 20230905 | 143100 | 27731726500 | 79300 | 79200 | 79300 | 79100 | 405 |
| 244 | 20230905 | 143000 | 27699633200 | 79200 | 79200 | 79200 | 79100 | 457 |
| 245 | 20230905 | 142900 | 27663449000 | 79200 | 79300 | 79400 | 79100 | 460 |
| 246 | 20230905 | 142800 | 27627013900 | 79300 | 79300 | 79400 | 79200 | 645 |
| 247 | 20230905 | 142700 | 27575862300 | 79300 | 79200 | 79300 | 79100 | 360 |
| 248 | 20230905 | 142600 | 27547325400 | 79100 | 79300 | 79300 | 79100 | 483 |
| 249 | 20230905 | 142500 | 27509075800 | 79200 | 79200 | 79300 | 79100 | 515 |
| 250 | 20230905 | 142400 | 27468265900 | 79100 | 79200 | 79300 | 79100 | 814 |
| 251 | 20230905 | 142300 | 27403787600 | 79100 | 79200 | 79200 | 79100 | 654 |
| 252 | 20230905 | 142200 | 27352018300 | 79200 | 79300 | 79400 | 79100 | 719 |
| 253 | 20230905 | 142100 | 27295032400 | 79200 | 79200 | 79300 | 79200 | 499 |
| 254 | 20230905 | 142000 | 27255475500 | 79300 | 79200 | 79300 | 79100 | 519 |
| 255 | 20230905 | 141900 | 27214351700 | 79200 | 79200 | 79200 | 79100 | 520 |
| 256 | 20230905 | 141800 | 27173177700 | 79100 | 79100 | 79200 | 79100 | 405 |
| 257 | 20230905 | 141700 | 27141116000 | 79200 | 79200 | 79200 | 79100 | 507 |
| 258 | 20230905 | 141600 | 27100971400 | 79100 | 79300 | 79300 | 79100 | 722 |
| 259 | 20230905 | 141500 | 27043752500 | 79300 | 79300 | 79300 | 79200 | 541 |
| 260 | 20230905 | 141400 | 27000867900 | 79300 | 79300 | 79300 | 79200 | 398 |
| 261 | 20230905 | 141300 | 26969310500 | 79300 | 79400 | 79400 | 79200 | 566 |
| 262 | 20230905 | 141200 | 26924419500 | 79400 | 79300 | 79400 | 79200 | 544 |
| 263 | 20230905 | 141100 | 26881272700 | 79300 | 79200 | 79300 | 79200 | 613 |
| 264 | 20230905 | 141000 | 26832667700 | 79200 | 79300 | 79300 | 79100 | 260 |
| 265 | 20230905 | 140900 | 26812059500 | 79100 | 79100 | 79400 | 79100 | 722 |
| 266 | 20230905 | 140800 | 26754829900 | 79100 | 79200 | 79200 | 79100 | 478 |
| 267 | 20230905 | 140700 | 26716992000 | 79200 | 79300 | 79300 | 79100 | 845 |
| 268 | 20230905 | 140600 | 26650077100 | 79300 | 79200 | 79300 | 79200 | 577 |
| 269 | 20230905 | 140500 | 26604333300 | 79300 | 79300 | 79400 | 79200 | 611 |
| 270 | 20230905 | 140400 | 26555882700 | 79200 | 79400 | 79400 | 79200 | 697 |
| 271 | 20230905 | 140300 | 26500598900 | 79300 | 79300 | 79400 | 79200 | 531 |
| 272 | 20230905 | 140200 | 26458491000 | 79300 | 79400 | 79500 | 79300 | 750 |
| 273 | 20230905 | 140100 | 26398966700 | 79400 | 79500 | 79500 | 79300 | 371 |
| 274 | 20230905 | 140000 | 26369496600 | 79400 | 79400 | 79600 | 79300 | 618 |
| 275 | 20230905 | 135900 | 26320393300 | 79300 | 79500 | 79600 | 79300 | 463 |
| 276 | 20230905 | 135800 | 26283577600 | 79500 | 79400 | 79600 | 79400 | 716 |
| 277 | 20230905 | 135700 | 26226658600 | 79500 | 79500 | 79500 | 79400 | 460 |
| 278 | 20230905 | 135600 | 26190094200 | 79400 | 79500 | 79500 | 79300 | 287 |
| 279 | 20230905 | 135500 | 26167289200 | 79300 | 79400 | 79500 | 79300 | 540 |
| 280 | 20230905 | 135400 | 26124386200 | 79500 | 79300 | 79500 | 79300 | 615 |
| 281 | 20230905 | 135300 | 26075498000 | 79500 | 79500 | 79500 | 79300 | 540 |
| 282 | 20230905 | 135200 | 26032595800 | 79500 | 79500 | 79600 | 79400 | 638 |
| 283 | 20230905 | 135100 | 25981875700 | 79500 | 79500 | 79600 | 79400 | 396 |
| 284 | 20230905 | 135000 | 25950380300 | 79400 | 79500 | 79700 | 79400 | 603 |
| 285 | 20230905 | 134900 | 25902431000 | 79500 | 79600 | 79700 | 79400 | 534 |
| 286 | 20230905 | 134800 | 25859943200 | 79600 | 79700 | 79800 | 79500 | 526 |
| 287 | 20230905 | 134700 | 25818055600 | 79500 | 79700 | 79800 | 79500 | 334 |
| 288 | 20230905 | 134600 | 25791444400 | 79700 | 79500 | 79700 | 79400 | 558 |
| 289 | 20230905 | 134500 | 25747048400 | 79500 | 79700 | 79800 | 79400 | 674 |
| 290 | 20230905 | 134400 | 25693439300 | 79800 | 79800 | 79800 | 79500 | 484 |
| 291 | 20230905 | 134300 | 25654850200 | 79800 | 79600 | 79800 | 79500 | 398 |
| 292 | 20230905 | 134200 | 25623128200 | 79600 | 79800 | 79800 | 79500 | 625 |
| 293 | 20230905 | 134100 | 25573285600 | 79800 | 79700 | 79800 | 79600 | 493 |
| 294 | 20230905 | 134000 | 25533970800 | 79600 | 79800 | 79900 | 79600 | 482 |
| 295 | 20230905 | 133900 | 25495524100 | 79800 | 79900 | 79900 | 79600 | 740 |
| 296 | 20230905 | 133800 | 25436461900 | 79900 | 79900 | 79900 | 79800 | 442 |
| 297 | 20230905 | 133700 | 25401150500 | 79800 | 79900 | 79900 | 79600 | 402 |
| 298 | 20230905 | 133600 | 25369040100 | 79800 | 79800 | 79900 | 79600 | 2173 |
| 299 | 20230905 | 133500 | 25195631700 | 79800 | 79700 | 79800 | 79500 | 561 |
| 300 | 20230905 | 133400 | 25150924900 | 79700 | 79700 | 79800 | 79400 | 336 |
| 301 | 20230905 | 133300 | 25124150300 | 79700 | 79600 | 79700 | 79500 | 551 |
| 302 | 20230905 | 133200 | 25080246600 | 79700 | 79500 | 79700 | 79400 | 614 |
| 303 | 20230905 | 133100 | 25031386800 | 79500 | 79600 | 79600 | 79400 | 484 |
| 304 | 20230905 | 133000 | 24992910700 | 79600 | 79400 | 79600 | 79300 | 380 |
| 305 | 20230905 | 132900 | 24962667500 | 79300 | 79400 | 79600 | 79300 | 492 |
| 306 | 20230905 | 132800 | 24923579600 | 79400 | 79400 | 79400 | 79300 | 579 |
| 307 | 20230905 | 132700 | 24877614800 | 79400 | 79300 | 79400 | 79200 | 335 |
| 308 | 20230905 | 132600 | 24851033000 | 79300 | 79300 | 79300 | 79200 | 297 |
| 309 | 20230905 | 132500 | 24827486200 | 79300 | 79300 | 79400 | 79200 | 553 |
| 310 | 20230905 | 132400 | 24783609900 | 79300 | 79400 | 79400 | 79300 | 718 |
| 311 | 20230905 | 132300 | 24726617300 | 79400 | 79400 | 79400 | 79300 | 295 |
| 312 | 20230905 | 132200 | 24703201300 | 79400 | 79400 | 79600 | 79300 | 635 |
| 313 | 20230905 | 132100 | 24652735200 | 79400 | 79500 | 79600 | 79400 | 726 |
| 314 | 20230905 | 132000 | 24595035300 | 79500 | 79600 | 79600 | 79400 | 440 |
| 315 | 20230905 | 131900 | 24560043400 | 79600 | 79600 | 79600 | 79400 | 558 |
| 316 | 20230905 | 131800 | 24515672700 | 79500 | 79600 | 79600 | 79500 | 458 |
| 317 | 20230905 | 131700 | 24479236800 | 79600 | 79600 | 79600 | 79400 | 589 |
| 318 | 20230905 | 131600 | 24432373500 | 79600 | 79500 | 79700 | 79500 | 400 |
| 319 | 20230905 | 131500 | 24400536900 | 79500 | 79600 | 79600 | 79500 | 576 |
| 320 | 20230905 | 131400 | 24354714300 | 79600 | 79700 | 79700 | 79500 | 555 |
| 321 | 20230905 | 131300 | 24310496400 | 79600 | 79900 | 79900 | 79600 | 644 |
| 322 | 20230905 | 131200 | 24259154100 | 79900 | 79800 | 79900 | 79700 | 525 |
| 323 | 20230905 | 131100 | 24217246500 | 79700 | 79700 | 79900 | 79700 | 654 |
| 324 | 20230905 | 131000 | 24165067200 | 79700 | 79700 | 79800 | 79700 | 375 |
| 325 | 20230905 | 130900 | 24135160300 | 79900 | 79800 | 79900 | 79700 | 472 |
| 326 | 20230905 | 130800 | 24097479800 | 79700 | 79800 | 79900 | 79700 | 465 |
| 327 | 20230905 | 130700 | 24060372400 | 79800 | 79800 | 79800 | 79700 | 379 |
| 328 | 20230905 | 130600 | 24030129100 | 79800 | 79800 | 79800 | 79600 | 387 |
| 329 | 20230905 | 130500 | 23999270200 | 79700 | 79600 | 79800 | 79600 | 753 |
| 330 | 20230905 | 130400 | 23939258700 | 79500 | 79600 | 79600 | 79400 | 385 |
| 331 | 20230905 | 130300 | 23908637100 | 79600 | 79600 | 79700 | 79500 | 520 |
| 332 | 20230905 | 130200 | 23867244100 | 79500 | 79600 | 79600 | 79400 | 425 |
| 333 | 20230905 | 130100 | 23833436000 | 79600 | 79500 | 79600 | 79000 | 541 |
| 334 | 20230905 | 130000 | 23790492000 | 79600 | 79600 | 79600 | 79400 | 421 |
| 335 | 20230905 | 125900 | 23756985800 | 79600 | 79600 | 79700 | 79200 | 1363 |
| 336 | 20230905 | 125800 | 23648775200 | 79600 | 79800 | 79900 | 79400 | 944 |
| 337 | 20230905 | 125700 | 23573597800 | 79900 | 79700 | 79900 | 79700 | 507 |
| 338 | 20230905 | 125600 | 23533132800 | 79800 | 79800 | 79800 | 79600 | 505 |
| 339 | 20230905 | 125500 | 23492840200 | 79800 | 79700 | 79800 | 79600 | 628 |
| 340 | 20230905 | 125400 | 23442765800 | 79800 | 79800 | 79900 | 79700 | 554 |
| 341 | 20230905 | 125300 | 23398558600 | 79800 | 79900 | 80000 | 79700 | 676 |
| 342 | 20230905 | 125200 | 23344575200 | 79900 | 79900 | 80000 | 79800 | 519 |
| 343 | 20230905 | 125100 | 23303097500 | 79900 | 79800 | 79900 | 79800 | 571 |
| 344 | 20230905 | 125000 | 23257486500 | 79800 | 79900 | 79900 | 79700 | 617 |
| 345 | 20230905 | 124900 | 23208225500 | 79900 | 79900 | 79900 | 79800 | 317 |
| 346 | 20230905 | 124800 | 23182899900 | 79800 | 79700 | 79900 | 79700 | 484 |
| 347 | 20230905 | 124700 | 23144282900 | 79800 | 79900 | 79900 | 79600 | 665 |
| 348 | 20230905 | 124600 | 23091226300 | 79700 | 79800 | 79900 | 79700 | 635 |
| 349 | 20230905 | 124500 | 23040547600 | 79800 | 79800 | 79800 | 79700 | 396 |
| 350 | 20230905 | 124400 | 23008949700 | 79800 | 79800 | 79800 | 79700 | 577 |
| 351 | 20230905 | 124300 | 22962917700 | 79800 | 79700 | 79800 | 79600 | 347 |
| 352 | 20230905 | 124200 | 22935237900 | 79700 | 79600 | 79700 | 79600 | 696 |
| 353 | 20230905 | 124100 | 22879775600 | 79700 | 79700 | 79700 | 79600 | 498 |
| 354 | 20230905 | 124000 | 22840093500 | 79700 | 79800 | 79800 | 79500 | 506 |
| 355 | 20230905 | 123900 | 22799787700 | 79800 | 79800 | 79800 | 79600 | 513 |
| 356 | 20230905 | 123800 | 22758862200 | 79700 | 79800 | 79800 | 79700 | 455 |
| 357 | 20230905 | 123700 | 22722567300 | 79700 | 79600 | 79800 | 79600 | 636 |
| 358 | 20230905 | 123600 | 22671868100 | 79700 | 79800 | 79800 | 79600 | 561 |
| 359 | 20230905 | 123500 | 22627115800 | 79700 | 79900 | 79900 | 79700 | 320 |
| 360 | 20230905 | 123400 | 22601584100 | 79900 | 79700 | 79900 | 79700 | 773 |
| 361 | 20230905 | 123300 | 22539905900 | 79800 | 79900 | 79900 | 79700 | 334 |
| 362 | 20230905 | 123200 | 22513247600 | 79800 | 79800 | 79900 | 79700 | 634 |
| 363 | 20230905 | 123100 | 22462632500 | 79800 | 79700 | 79800 | 79600 | 911 |
| 364 | 20230905 | 123000 | 22389989700 | 79700 | 79800 | 79900 | 79700 | 479 |
| 365 | 20230905 | 122900 | 22351737500 | 79800 | 79800 | 79900 | 79700 | 533 |
| 366 | 20230905 | 122800 | 22309204600 | 79800 | 79800 | 79800 | 79700 | 338 |
| 367 | 20230905 | 122700 | 22282242400 | 79800 | 79800 | 79800 | 79600 | 404 |
| 368 | 20230905 | 122600 | 22250021500 | 79700 | 79600 | 79800 | 79500 | 596 |
| 369 | 20230905 | 122500 | 22202518100 | 79600 | 79700 | 79700 | 79500 | 524 |
| 370 | 20230905 | 122400 | 22160790900 | 79800 | 79800 | 79800 | 79700 | 541 |
| 371 | 20230905 | 122300 | 22117631600 | 79700 | 79700 | 79800 | 79600 | 649 |
| 372 | 20230905 | 122200 | 22065881200 | 79700 | 79800 | 79800 | 79600 | 486 |
| 373 | 20230905 | 122100 | 22027135200 | 79700 | 79700 | 79800 | 79600 | 331 |
| 374 | 20230905 | 122000 | 22000747100 | 79600 | 79600 | 79800 | 79600 | 629 |
| 375 | 20230905 | 121900 | 21950624300 | 79600 | 79700 | 79700 | 79500 | 640 |
| 376 | 20230905 | 121800 | 21899674600 | 79600 | 79500 | 79700 | 79500 | 348 |
| 377 | 20230905 | 121700 | 21871973600 | 79500 | 79600 | 79600 | 79400 | 461 |
| 378 | 20230905 | 121600 | 21835311800 | 79600 | 79500 | 79600 | 79400 | 492 |
| 379 | 20230905 | 121500 | 21796160200 | 79600 | 79400 | 79600 | 79400 | 395 |
| 380 | 20230905 | 121400 | 21764758200 | 79500 | 79500 | 79600 | 79400 | 507 |
| 381 | 20230905 | 121300 | 21724440400 | 79400 | 79600 | 79600 | 79300 | 445 |
| 382 | 20230905 | 121200 | 21689058700 | 79500 | 79300 | 79600 | 79200 | 756 |
| 383 | 20230905 | 121100 | 21629023300 | 79300 | 79500 | 79500 | 79000 | 1269 |
| 384 | 20230905 | 121000 | 21528586000 | 79500 | 79600 | 79600 | 79400 | 471 |
| 385 | 20230905 | 120900 | 21491133900 | 79500 | 79200 | 79600 | 79200 | 526 |
| 386 | 20230905 | 120800 | 21449316900 | 79400 | 79400 | 79400 | 79100 | 807 |
| 387 | 20230905 | 120700 | 21385320800 | 79400 | 79600 | 79600 | 79300 | 939 |
| 388 | 20230905 | 120600 | 21310705100 | 79600 | 79600 | 79700 | 79600 | 481 |
| 389 | 20230905 | 120500 | 21272388800 | 79600 | 79600 | 79700 | 79500 | 451 |
| 390 | 20230905 | 120400 | 21236495700 | 79600 | 79600 | 79700 | 79500 | 429 |
| 391 | 20230905 | 120300 | 21202351700 | 79600 | 79700 | 79700 | 79500 | 1021 |
| 392 | 20230905 | 120200 | 21121103600 | 79700 | 79700 | 79800 | 79500 | 582 |
| 393 | 20230905 | 120100 | 21074719300 | 79700 | 79600 | 79700 | 79500 | 414 |
| 394 | 20230905 | 120000 | 21041753800 | 79600 | 79600 | 79700 | 79500 | 508 |
| 395 | 20230905 | 115900 | 21001290600 | 79600 | 79500 | 79700 | 79500 | 411 |
| 396 | 20230905 | 115800 | 20968578100 | 79500 | 79600 | 79700 | 79400 | 615 |
| 397 | 20230905 | 115700 | 20919663400 | 79600 | 79600 | 79800 | 79500 | 653 |
| 398 | 20230905 | 115600 | 20867670300 | 79600 | 79600 | 79600 | 79500 | 424 |
| 399 | 20230905 | 115500 | 20833926800 | 79600 | 79600 | 79800 | 79500 | 629 |
| 400 | 20230905 | 115400 | 20783828600 | 79500 | 79700 | 79800 | 79500 | 775 |
| 401 | 20230905 | 115300 | 20722091000 | 79700 | 79700 | 79700 | 79500 | 384 |
| 402 | 20230905 | 115200 | 20691502300 | 79500 | 79600 | 79700 | 79500 | 674 |
| 403 | 20230905 | 115100 | 20637854300 | 79600 | 79600 | 79600 | 79500 | 354 |
| 404 | 20230905 | 115000 | 20609682900 | 79600 | 79500 | 79600 | 79400 | 394 |
| 405 | 20230905 | 114900 | 20578331500 | 79500 | 79500 | 79600 | 79400 | 806 |
| 406 | 20230905 | 114800 | 20514270300 | 79500 | 79400 | 79700 | 79400 | 391 |
| 407 | 20230905 | 114700 | 20483169900 | 79500 | 79600 | 79600 | 79400 | 464 |
| 408 | 20230905 | 114600 | 20446292200 | 79500 | 79500 | 79600 | 79400 | 684 |
| 409 | 20230905 | 114500 | 20391882300 | 79500 | 79400 | 79600 | 79400 | 472 |
| 410 | 20230905 | 114400 | 20354329700 | 79500 | 79600 | 79600 | 79400 | 427 |
| 411 | 20230905 | 114300 | 20320363500 | 79600 | 79500 | 79600 | 79400 | 551 |
| 412 | 20230905 | 114200 | 20276515700 | 79500 | 79500 | 79500 | 79400 | 939 |
| 413 | 20230905 | 114100 | 20201870100 | 79500 | 79500 | 79600 | 79400 | 496 |
| 414 | 20230905 | 114000 | 20162420800 | 79500 | 79600 | 79700 | 79400 | 537 |
| 415 | 20230905 | 113900 | 20119693600 | 79700 | 79500 | 79700 | 79500 | 443 |
| 416 | 20230905 | 113800 | 20084425400 | 79500 | 79600 | 79700 | 79300 | 854 |
| 417 | 20230905 | 113700 | 20016468600 | 79600 | 79700 | 79700 | 79500 | 716 |
| 418 | 20230905 | 113600 | 19959441100 | 79600 | 79700 | 79700 | 79600 | 296 |
| 419 | 20230905 | 113500 | 19935852600 | 79600 | 79700 | 79700 | 79100 | 623 |
| 420 | 20230905 | 113400 | 19886301600 | 79600 | 79900 | 80000 | 79000 | 2762 |
| 421 | 20230905 | 113300 | 19667203000 | 79900 | 79800 | 79900 | 79800 | 418 |
| 422 | 20230905 | 113200 | 19633816900 | 79800 | 79800 | 79900 | 79700 | 571 |
| 423 | 20230905 | 113100 | 19588218500 | 79800 | 79800 | 79900 | 79600 | 576 |
| 424 | 20230905 | 113000 | 19542265300 | 79800 | 79800 | 79800 | 79600 | 537 |
| 425 | 20230905 | 112900 | 19499424600 | 79700 | 79900 | 80000 | 79700 | 584 |
| 426 | 20230905 | 112800 | 19452784600 | 79900 | 79900 | 80000 | 79800 | 451 |
| 427 | 20230905 | 112700 | 19416754100 | 79900 | 79900 | 80000 | 79800 | 530 |
| 428 | 20230905 | 112600 | 19374394800 | 79900 | 79900 | 79900 | 79700 | 630 |
| 429 | 20230905 | 112500 | 19324110000 | 79900 | 79800 | 79900 | 79700 | 529 |
| 430 | 20230905 | 112400 | 19281861500 | 79700 | 79600 | 80000 | 79500 | 1343 |
| 431 | 20230905 | 112300 | 19174868500 | 79700 | 80100 | 80100 | 79700 | 1752 |
| 432 | 20230905 | 112200 | 19034961700 | 80100 | 80000 | 80100 | 80000 | 471 |
| 433 | 20230905 | 112100 | 18997245100 | 80000 | 80100 | 80100 | 79900 | 488 |
| 434 | 20230905 | 112000 | 18958209600 | 80100 | 80000 | 80100 | 79900 | 529 |
| 435 | 20230905 | 111900 | 18915876300 | 80000 | 80100 | 80100 | 80000 | 421 |
| 436 | 20230905 | 111800 | 18882169100 | 80100 | 80100 | 80100 | 79900 | 869 |
| 437 | 20230905 | 111700 | 18812643300 | 80000 | 80100 | 80100 | 79900 | 515 |
| 438 | 20230905 | 111600 | 18771419600 | 80100 | 80000 | 80100 | 79900 | 612 |
| 439 | 20230905 | 111500 | 18722432300 | 80100 | 80100 | 80200 | 79900 | 1094 |
| 440 | 20230905 | 111400 | 18634876700 | 80200 | 80100 | 80200 | 79900 | 387 |
| 441 | 20230905 | 111300 | 18603856700 | 80100 | 80100 | 80200 | 80000 | 657 |
| 442 | 20230905 | 111200 | 18551265500 | 80100 | 80000 | 80200 | 80000 | 696 |
| 443 | 20230905 | 111100 | 18495487200 | 80000 | 80000 | 80200 | 79900 | 518 |
| 444 | 20230905 | 111000 | 18454044200 | 80000 | 80000 | 80200 | 79900 | 443 |
| 445 | 20230905 | 110900 | 18418573700 | 80000 | 80100 | 80200 | 79900 | 675 |
| 446 | 20230905 | 110800 | 18364521700 | 80100 | 80200 | 80200 | 80000 | 545 |
| 447 | 20230905 | 110700 | 18320853800 | 80200 | 80100 | 80200 | 80100 | 397 |
| 448 | 20230905 | 110600 | 18289032300 | 80200 | 80100 | 80200 | 80000 | 496 |
| 449 | 20230905 | 110500 | 18249286400 | 80100 | 80100 | 80200 | 80000 | 598 |
| 450 | 20230905 | 110400 | 18201391100 | 80100 | 80100 | 80100 | 80000 | 351 |
| 451 | 20230905 | 110300 | 18173279000 | 80100 | 80100 | 80100 | 80000 | 688 |
| 452 | 20230905 | 110200 | 18118201300 | 80100 | 80100 | 80200 | 80000 | 642 |
| 453 | 20230905 | 110100 | 18066751600 | 80100 | 80100 | 80200 | 80100 | 637 |
| 454 | 20230905 | 110000 | 18015691600 | 80100 | 80200 | 80200 | 80100 | 395 |
| 455 | 20230905 | 105900 | 17984014100 | 80200 | 80100 | 80200 | 80100 | 567 |
| 456 | 20230905 | 105800 | 17938563400 | 80100 | 80200 | 80200 | 80000 | 2103 |
| 457 | 20230905 | 105700 | 17770226100 | 80200 | 80300 | 80400 | 80200 | 560 |
| 458 | 20230905 | 105600 | 17725262900 | 80100 | 80400 | 80500 | 80100 | 916 |
| 459 | 20230905 | 105500 | 17651659000 | 80400 | 80600 | 80600 | 80300 | 1548 |
| 460 | 20230905 | 105400 | 17527251100 | 80600 | 80500 | 80700 | 80500 | 658 |
| 461 | 20230905 | 105300 | 17474207600 | 80600 | 80500 | 80600 | 80500 | 524 |
| 462 | 20230905 | 105200 | 17431996200 | 80500 | 80600 | 80600 | 80400 | 560 |
| 463 | 20230905 | 105100 | 17386908500 | 80600 | 80700 | 80700 | 80500 | 594 |
| 464 | 20230905 | 105000 | 17339031800 | 80500 | 80700 | 80700 | 80500 | 904 |
| 465 | 20230905 | 104900 | 17266207200 | 80700 | 80600 | 80700 | 80600 | 460 |
| 466 | 20230905 | 104800 | 17229123200 | 80600 | 80700 | 80800 | 80500 | 553 |
| 467 | 20230905 | 104700 | 17184523000 | 80600 | 80600 | 80700 | 80500 | 732 |
| 468 | 20230905 | 104600 | 17125498600 | 80500 | 80700 | 80700 | 80500 | 783 |
| 469 | 20230905 | 104500 | 17062376500 | 80700 | 80800 | 80800 | 80500 | 897 |
| 470 | 20230905 | 104400 | 16990055200 | 80600 | 80800 | 80800 | 80600 | 892 |
| 471 | 20230905 | 104300 | 16918021700 | 80800 | 80800 | 80800 | 80700 | 557 |
| 472 | 20230905 | 104200 | 16873022400 | 80800 | 80800 | 80800 | 80700 | 684 |
| 473 | 20230905 | 104100 | 16817758600 | 80800 | 80700 | 80800 | 80700 | 636 |
| 474 | 20230905 | 104000 | 16766421900 | 80700 | 80800 | 80800 | 80700 | 556 |
| 475 | 20230905 | 103900 | 16721529400 | 80700 | 80600 | 80700 | 80500 | 1712 |
| 476 | 20230905 | 103800 | 16583391100 | 80600 | 80600 | 80600 | 80500 | 533 |
| 477 | 20230905 | 103700 | 16540437100 | 80600 | 80500 | 80600 | 80500 | 446 |
| 478 | 20230905 | 103600 | 16504496000 | 80500 | 80500 | 80600 | 80500 | 407 |
| 479 | 20230905 | 103500 | 16471701400 | 80600 | 80500 | 80600 | 80500 | 660 |
| 480 | 20230905 | 103400 | 16418511200 | 80500 | 80600 | 80600 | 80400 | 533 |
| 481 | 20230905 | 103300 | 16375583900 | 80600 | 80600 | 80600 | 80500 | 328 |
| 482 | 20230905 | 103200 | 16349148100 | 80600 | 80600 | 80600 | 80500 | 790 |
| 483 | 20230905 | 103100 | 16285483800 | 80600 | 80600 | 80600 | 80500 | 474 |
| 484 | 20230905 | 103000 | 16247285600 | 80500 | 80500 | 80600 | 80500 | 316 |
| 485 | 20230905 | 102900 | 16221820800 | 80500 | 80400 | 80500 | 80400 | 629 |
| 486 | 20230905 | 102800 | 16171199700 | 80300 | 80400 | 80400 | 80300 | 695 |
| 487 | 20230905 | 102700 | 16115341000 | 80300 | 80400 | 80400 | 80300 | 285 |
| 488 | 20230905 | 102600 | 16092431000 | 80400 | 80600 | 80600 | 80400 | 761 |
| 489 | 20230905 | 102500 | 16031184000 | 80600 | 80600 | 80600 | 80500 | 386 |
| 490 | 20230905 | 102400 | 16000079700 | 80600 | 80500 | 80600 | 80400 | 638 |
| 491 | 20230905 | 102300 | 15948712000 | 80400 | 80600 | 80600 | 80400 | 470 |
| 492 | 20230905 | 102200 | 15910874500 | 80600 | 80600 | 80600 | 80500 | 332 |
| 493 | 20230905 | 102100 | 15884116800 | 80600 | 80500 | 80600 | 80500 | 637 |
| 494 | 20230905 | 102000 | 15832786800 | 80500 | 80400 | 80500 | 80300 | 429 |
| 495 | 20230905 | 101900 | 15798271400 | 80400 | 80500 | 80500 | 80300 | 863 |
| 496 | 20230905 | 101800 | 15728874100 | 80500 | 80400 | 80500 | 80200 | 1515 |
| 497 | 20230905 | 101700 | 15607106100 | 80300 | 80400 | 80500 | 80100 | 1028 |
| 498 | 20230905 | 101600 | 15524554900 | 80400 | 80500 | 80500 | 80200 | 825 |
| 499 | 20230905 | 101500 | 15458204100 | 80500 | 80600 | 80700 | 80400 | 1254 |
| 500 | 20230905 | 101400 | 15357156300 | 80600 | 80600 | 80700 | 80500 | 972 |
| 501 | 20230905 | 101300 | 15278818900 | 80600 | 80600 | 80700 | 80400 | 452 |
| 502 | 20230905 | 101200 | 15242389900 | 80700 | 80100 | 80700 | 80100 | 3338 |
| 503 | 20230905 | 101100 | 14973790900 | 80100 | 80100 | 80200 | 79900 | 879 |
| 504 | 20230905 | 101000 | 14903428300 | 80100 | 80100 | 80200 | 80000 | 241 |
| 505 | 20230905 | 100900 | 14884121100 | 80100 | 80100 | 80200 | 79900 | 527 |
| 506 | 20230905 | 100800 | 14841943500 | 80100 | 80100 | 80100 | 80000 | 283 |
| 507 | 20230905 | 100700 | 14819277400 | 80100 | 80000 | 80100 | 79900 | 1121 |
| 508 | 20230905 | 100600 | 14729612000 | 80000 | 80200 | 80200 | 80000 | 965 |
| 509 | 20230905 | 100500 | 14652327600 | 80200 | 80300 | 80400 | 80100 | 560 |
| 510 | 20230905 | 100400 | 14607422200 | 80300 | 80500 | 80500 | 80200 | 712 |
| 511 | 20230905 | 100300 | 14550187600 | 80600 | 80600 | 80600 | 80500 | 369 |
| 512 | 20230905 | 100200 | 14520457600 | 80600 | 80600 | 80600 | 80400 | 451 |
| 513 | 20230905 | 100100 | 14484121600 | 80600 | 80400 | 80600 | 80200 | 426 |
| 514 | 20230905 | 100000 | 14449869700 | 80400 | 80600 | 80800 | 80100 | 587 |
| 515 | 20230905 | 095900 | 14402619600 | 80600 | 80700 | 80700 | 80500 | 742 |
| 516 | 20230905 | 095800 | 14342777000 | 80600 | 80800 | 80800 | 80600 | 1430 |
| 517 | 20230905 | 095700 | 14227382100 | 80800 | 80700 | 80800 | 80600 | 2753 |
| 518 | 20230905 | 095600 | 14005073900 | 80600 | 80600 | 80700 | 80500 | 495 |
| 519 | 20230905 | 095500 | 13965156600 | 80500 | 80400 | 80700 | 80000 | 1102 |
| 520 | 20230905 | 095400 | 13876594400 | 80500 | 80400 | 80600 | 80400 | 572 |
| 521 | 20230905 | 095300 | 13830572700 | 80400 | 80200 | 80500 | 80200 | 546 |
| 522 | 20230905 | 095200 | 13786673500 | 80200 | 80400 | 80400 | 80200 | 549 |
| 523 | 20230905 | 095100 | 13742566900 | 80300 | 80700 | 80800 | 80300 | 2626 |
| 524 | 20230905 | 095000 | 13531093700 | 80600 | 80600 | 80800 | 80600 | 750 |
| 525 | 20230905 | 094900 | 13470563200 | 80600 | 80700 | 80700 | 80600 | 486 |
| 526 | 20230905 | 094800 | 13431358900 | 80600 | 80500 | 80700 | 80500 | 2073 |
| 527 | 20230905 | 094700 | 13264290500 | 80400 | 80400 | 80500 | 80300 | 797 |
| 528 | 20230905 | 094600 | 13200170000 | 80300 | 80000 | 80500 | 80000 | 2045 |
| 529 | 20230905 | 094500 | 13035943700 | 80000 | 79800 | 80000 | 79800 | 1044 |
| 530 | 20230905 | 094400 | 12952500100 | 79900 | 79900 | 80100 | 79800 | 762 |
| 531 | 20230905 | 094300 | 12891596700 | 79900 | 79900 | 80000 | 79400 | 4920 |
| 532 | 20230905 | 094200 | 12500002500 | 79800 | 80400 | 80600 | 79700 | 2297 |
| 533 | 20230905 | 094100 | 12316050300 | 80500 | 80500 | 80600 | 80400 | 1245 |
| 534 | 20230905 | 094000 | 12215867000 | 80500 | 80500 | 80700 | 80400 | 1729 |
| 535 | 20230905 | 093900 | 12076547300 | 80800 | 80400 | 80800 | 80300 | 2218 |
| 536 | 20230905 | 093800 | 11897741500 | 80400 | 80800 | 80900 | 80400 | 3333 |
| 537 | 20230905 | 093700 | 11629063900 | 80900 | 81000 | 81200 | 80900 | 1402 |
| 538 | 20230905 | 093600 | 11515491900 | 81000 | 81300 | 81400 | 80900 | 5656 |
| 539 | 20230905 | 093500 | 11057084500 | 81300 | 81400 | 81500 | 81200 | 3121 |
| 540 | 20230905 | 093400 | 10803263600 | 81500 | 81300 | 81500 | 81200 | 4702 |
| 541 | 20230905 | 093300 | 10420747400 | 81200 | 80700 | 81300 | 80700 | 5425 |
| 542 | 20230905 | 093200 | 9980802500 | 80700 | 80800 | 80900 | 80700 | 2053 |
| 543 | 20230905 | 093100 | 9814998500 | 80800 | 80700 | 81000 | 80700 | 1861 |
| 544 | 20230905 | 093000 | 9664590200 | 80700 | 80900 | 81000 | 80600 | 1877 |
| 545 | 20230905 | 092900 | 9512821300 | 80900 | 80800 | 81000 | 80600 | 2890 |
| 546 | 20230905 | 092800 | 9279274200 | 80700 | 80900 | 80900 | 80600 | 2043 |
| 547 | 20230905 | 092700 | 9114379100 | 80900 | 80700 | 81000 | 80600 | 3593 |
| 548 | 20230905 | 092600 | 8823987000 | 80700 | 80700 | 81000 | 80600 | 2913 |
| 549 | 20230905 | 092500 | 8588626300 | 80700 | 80700 | 81200 | 80600 | 5166 |
| 550 | 20230905 | 092400 | 8170340400 | 80700 | 80300 | 80700 | 80200 | 2706 |
| 551 | 20230905 | 092300 | 7952757200 | 80200 | 80400 | 80400 | 80100 | 3184 |
| 552 | 20230905 | 092200 | 7697362400 | 80400 | 80900 | 80900 | 80200 | 5167 |
| 553 | 20230905 | 092100 | 7281346200 | 80900 | 81200 | 81300 | 80900 | 4862 |
| 554 | 20230905 | 092000 | 6887210200 | 81200 | 81500 | 81600 | 81100 | 6019 |
| 555 | 20230905 | 091900 | 6397198100 | 81500 | 81500 | 81700 | 81100 | 6801 |
| 556 | 20230905 | 091800 | 5843453700 | 81500 | 81100 | 81600 | 80900 | 14957 |
| 557 | 20230905 | 091700 | 4626765400 | 81000 | 80500 | 81100 | 80500 | 9101 |
| 558 | 20230905 | 091600 | 3891429600 | 80600 | 79900 | 80600 | 79900 | 3371 |
| 559 | 20230905 | 091500 | 3620510100 | 79900 | 80000 | 80500 | 79700 | 4584 |
| 560 | 20230905 | 091400 | 3253240200 | 80000 | 79500 | 80500 | 79400 | 11878 |
| 561 | 20230905 | 091300 | 2303927400 | 79400 | 79000 | 79700 | 78700 | 4993 |
| 562 | 20230905 | 091200 | 1908927400 | 79100 | 78700 | 79100 | 78600 | 1436 |
| 563 | 20230905 | 091100 | 1795699600 | 78600 | 78700 | 78700 | 78400 | 1458 |
| 564 | 20230905 | 091000 | 1681140000 | 78600 | 78300 | 78700 | 78000 | 1994 |
| 565 | 20230905 | 090900 | 1524769900 | 78300 | 78100 | 78400 | 78100 | 1820 |
| 566 | 20230905 | 090800 | 1382340000 | 78100 | 77700 | 78200 | 77500 | 2939 |
| 567 | 20230905 | 090700 | 1153718700 | 77700 | 77600 | 77800 | 77600 | 577 |
| 568 | 20230905 | 090600 | 1108877500 | 77800 | 77000 | 77800 | 77000 | 2682 |
| 569 | 20230905 | 090500 | 901644500 | 76900 | 76800 | 77000 | 76500 | 2419 |
| 570 | 20230905 | 090400 | 716195300 | 76900 | 77100 | 77200 | 76900 | 934 |
| 571 | 20230905 | 090300 | 644258400 | 77200 | 77200 | 77300 | 77100 | 644 |
| 572 | 20230905 | 090200 | 594533600 | 77300 | 77200 | 77500 | 77200 | 1351 |
| 573 | 20230905 | 090100 | 490108900 | 77100 | 76800 | 77900 | 76700 | 2273 |
| 574 | 20230905 | 090000 | 314474100 | 76800 | 77100 | 77200 | 76400 | 3990 |