36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230904 | 191200 | 58622265400 | 169900 | 169900 | 169900 | 169900 | 5342 |
| 3 | 20230904 | 191100 | 58622265400 | 169900 | 169900 | 169900 | 169900 | 0 |
| 4 | 20230904 | 191000 | 58622265400 | 169900 | 169900 | 169900 | 169900 | 0 |
| 5 | 20230904 | 190900 | 58622265400 | 169900 | 169900 | 169900 | 169900 | 0 |
| 6 | 20230904 | 190800 | 58622265400 | 169900 | 169900 | 169900 | 169900 | 0 |
| 7 | 20230904 | 190700 | 58622265400 | 169900 | 169900 | 169900 | 169900 | 0 |
| 8 | 20230904 | 190600 | 58622265400 | 169900 | 169900 | 169900 | 169900 | 0 |
| 9 | 20230904 | 190500 | 58622265400 | 169900 | 169900 | 169900 | 169900 | 0 |
| 10 | 20230904 | 190400 | 58622265400 | 169900 | 169900 | 169900 | 169900 | 0 |
| 11 | 20230904 | 190300 | 58622265400 | 169900 | 169900 | 169900 | 169900 | 0 |
| 12 | 20230904 | 190200 | 58622265400 | 169900 | 169900 | 169900 | 169900 | 0 |
| 13 | 20230904 | 190100 | 58622265400 | 169900 | 169900 | 169900 | 169900 | 0 |
| 14 | 20230904 | 190000 | 58622265400 | 169900 | 169900 | 169900 | 169900 | 0 |
| 15 | 20230904 | 185900 | 58622265400 | 169900 | 169900 | 169900 | 169900 | 0 |
| 16 | 20230904 | 185800 | 58622265400 | 169900 | 169900 | 169900 | 169900 | 0 |
| 17 | 20230904 | 185700 | 58622265400 | 169900 | 169900 | 169900 | 169900 | 0 |
| 18 | 20230904 | 185600 | 58622265400 | 169900 | 169900 | 169900 | 169900 | 0 |
| 19 | 20230904 | 185500 | 58622265400 | 169900 | 169900 | 169900 | 169900 | 0 |
| 20 | 20230904 | 185400 | 58622265400 | 169900 | 169900 | 169900 | 169900 | 0 |
| 21 | 20230904 | 185300 | 58622265400 | 169900 | 169900 | 169900 | 169900 | 0 |
| 22 | 20230904 | 185200 | 58622265400 | 169900 | 169900 | 169900 | 169900 | 0 |
| 23 | 20230904 | 185100 | 58622265400 | 169900 | 169900 | 169900 | 169900 | 0 |
| 24 | 20230904 | 185000 | 58622265400 | 169900 | 169900 | 169900 | 169900 | 0 |
| 25 | 20230904 | 184900 | 58622265400 | 169900 | 169900 | 169900 | 169900 | 0 |
| 26 | 20230904 | 184800 | 58622265400 | 169900 | 169900 | 169900 | 169900 | 0 |
| 27 | 20230904 | 184700 | 58622265400 | 169900 | 169900 | 169900 | 169900 | 0 |
| 28 | 20230904 | 184600 | 58622265400 | 169900 | 169900 | 169900 | 169900 | 0 |
| 29 | 20230904 | 184500 | 58622265400 | 169900 | 169900 | 169900 | 169900 | 0 |
| 30 | 20230904 | 184400 | 58622265400 | 169900 | 169900 | 169900 | 169900 | 0 |
| 31 | 20230904 | 184300 | 58622265400 | 169900 | 169900 | 169900 | 169900 | 0 |
| 32 | 20230904 | 184200 | 58622265400 | 169900 | 169900 | 169900 | 169900 | 5342 |
| 33 | 20230904 | 184100 | 58622265400 | 169900 | 169900 | 169900 | 169900 | 0 |
| 34 | 20230904 | 184000 | 58622265400 | 169900 | 169900 | 169900 | 169900 | 0 |
| 35 | 20230904 | 183900 | 58622265400 | 169900 | 169900 | 169900 | 169900 | 0 |
| 36 | 20230904 | 183800 | 58622265400 | 169900 | 169900 | 169900 | 169900 | 0 |
| 37 | 20230904 | 183700 | 58622265400 | 169900 | 169900 | 169900 | 169900 | 0 |
| 38 | 20230904 | 183600 | 58622265400 | 169900 | 169900 | 169900 | 169900 | 0 |
| 39 | 20230904 | 183500 | 58622265400 | 169900 | 169900 | 169900 | 169900 | 0 |
| 40 | 20230904 | 183400 | 58622265400 | 169900 | 169900 | 169900 | 169900 | 0 |
| 41 | 20230904 | 183300 | 58622265400 | 169900 | 169900 | 169900 | 169900 | 0 |
| 42 | 20230904 | 183200 | 58622265400 | 169900 | 169900 | 169900 | 169900 | 0 |
| 43 | 20230904 | 183100 | 58622265400 | 169900 | 169900 | 169900 | 169900 | 0 |
| 44 | 20230904 | 183000 | 58622265400 | 169900 | 169900 | 169900 | 169900 | 0 |
| 45 | 20230904 | 182900 | 58622265400 | 169900 | 169900 | 169900 | 169900 | 0 |
| 46 | 20230904 | 182800 | 58622265400 | 169900 | 169900 | 169900 | 169900 | 0 |
| 47 | 20230904 | 182700 | 58622265400 | 169900 | 169900 | 169900 | 169900 | 0 |
| 48 | 20230904 | 182600 | 58622265400 | 169900 | 169900 | 169900 | 169900 | 0 |
| 49 | 20230904 | 182500 | 58622265400 | 169900 | 169900 | 169900 | 169900 | 0 |
| 50 | 20230904 | 182400 | 58622265400 | 169900 | 169900 | 169900 | 169900 | 0 |
| 51 | 20230904 | 182300 | 58622265400 | 169900 | 169900 | 169900 | 169900 | 0 |
| 52 | 20230904 | 182200 | 58622265400 | 169900 | 169900 | 169900 | 169900 | 0 |
| 53 | 20230904 | 182100 | 58622265400 | 169900 | 169900 | 169900 | 169900 | 0 |
| 54 | 20230904 | 182000 | 58622265400 | 169900 | 169900 | 169900 | 169900 | 0 |
| 55 | 20230904 | 181900 | 58622265400 | 169900 | 169900 | 169900 | 169900 | 0 |
| 56 | 20230904 | 181800 | 58622265400 | 169900 | 169900 | 169900 | 169900 | 0 |
| 57 | 20230904 | 181700 | 58622265400 | 169900 | 169900 | 169900 | 169900 | 0 |
| 58 | 20230904 | 181600 | 58622265400 | 169900 | 169900 | 169900 | 169900 | 0 |
| 59 | 20230904 | 181500 | 58622265400 | 169900 | 169900 | 169900 | 169900 | 0 |
| 60 | 20230904 | 181400 | 58622265400 | 169900 | 169900 | 169900 | 169900 | 0 |
| 61 | 20230904 | 181300 | 58622265400 | 169900 | 169900 | 169900 | 169900 | 0 |
| 62 | 20230904 | 181200 | 58622265400 | 169900 | 169900 | 169900 | 169900 | 5342 |
| 63 | 20230904 | 181100 | 58622265400 | 169900 | 169900 | 169900 | 169900 | 0 |
| 64 | 20230904 | 181000 | 58622265400 | 169900 | 169900 | 169900 | 169900 | 0 |
| 65 | 20230904 | 180900 | 58622265400 | 169900 | 169900 | 169900 | 169900 | 0 |
| 66 | 20230904 | 180800 | 58622265400 | 169900 | 169900 | 169900 | 169900 | 0 |
| 67 | 20230904 | 180700 | 58622265400 | 169900 | 169900 | 169900 | 169900 | 0 |
| 68 | 20230904 | 180600 | 58622265400 | 169900 | 169900 | 169900 | 169900 | 0 |
| 69 | 20230904 | 180500 | 58622265400 | 169900 | 169900 | 169900 | 169900 | 0 |
| 70 | 20230904 | 180400 | 58622265400 | 169900 | 169900 | 169900 | 169900 | 0 |
| 71 | 20230904 | 180300 | 58622265400 | 169900 | 169900 | 169900 | 169900 | 0 |
| 72 | 20230904 | 180200 | 58622265400 | 169900 | 169900 | 169900 | 169900 | 0 |
| 73 | 20230904 | 180100 | 58622265400 | 169900 | 169900 | 169900 | 169900 | 0 |
| 74 | 20230904 | 180000 | 58622265400 | 169900 | 169900 | 169900 | 169900 | 0 |
| 75 | 20230904 | 175900 | 58622265400 | 169900 | 169900 | 169900 | 169900 | 0 |
| 76 | 20230904 | 175800 | 58622265400 | 169900 | 169900 | 169900 | 169900 | 0 |
| 77 | 20230904 | 175700 | 58622265400 | 169900 | 169900 | 169900 | 169900 | 0 |
| 78 | 20230904 | 175600 | 58622265400 | 169900 | 169900 | 169900 | 169900 | 0 |
| 79 | 20230904 | 175500 | 58622265400 | 169900 | 169900 | 169900 | 169900 | 0 |
| 80 | 20230904 | 175400 | 58622265400 | 169900 | 169900 | 169900 | 169900 | 0 |
| 81 | 20230904 | 175300 | 58622265400 | 169900 | 169900 | 169900 | 169900 | 0 |
| 82 | 20230904 | 175200 | 58622265400 | 169900 | 169900 | 169900 | 169900 | 0 |
| 83 | 20230904 | 175100 | 58622265400 | 169900 | 169900 | 169900 | 169900 | 0 |
| 84 | 20230904 | 175000 | 58622265400 | 169900 | 169900 | 169900 | 169900 | 0 |
| 85 | 20230904 | 174900 | 58622265400 | 169900 | 169900 | 169900 | 169900 | 0 |
| 86 | 20230904 | 174800 | 58622265400 | 169900 | 169900 | 169900 | 169900 | 0 |
| 87 | 20230904 | 174700 | 58622265400 | 169900 | 169900 | 169900 | 169900 | 0 |
| 88 | 20230904 | 174600 | 58622265400 | 169900 | 169900 | 169900 | 169900 | 0 |
| 89 | 20230904 | 174500 | 58622265400 | 169900 | 169900 | 169900 | 169900 | 0 |
| 90 | 20230904 | 174400 | 58622265400 | 169900 | 169900 | 169900 | 169900 | 0 |
| 91 | 20230904 | 174300 | 58622265400 | 169900 | 169900 | 169900 | 169900 | 0 |
| 92 | 20230904 | 174200 | 58622265400 | 169900 | 169900 | 169900 | 169900 | 5342 |
| 93 | 20230904 | 174100 | 58622265400 | 169900 | 169900 | 169900 | 169900 | 0 |
| 94 | 20230904 | 174000 | 58622265400 | 169900 | 169900 | 169900 | 169900 | 0 |
| 95 | 20230904 | 173900 | 58622265400 | 169900 | 169900 | 169900 | 169900 | 0 |
| 96 | 20230904 | 173800 | 58622265400 | 169900 | 169900 | 169900 | 169900 | 0 |
| 97 | 20230904 | 173700 | 58622265400 | 169900 | 169900 | 169900 | 169900 | 0 |
| 98 | 20230904 | 173600 | 58622265400 | 169900 | 169900 | 169900 | 169900 | 0 |
| 99 | 20230904 | 173500 | 58622265400 | 169900 | 169900 | 169900 | 169900 | 0 |
| 100 | 20230904 | 173400 | 58622265400 | 169900 | 169900 | 169900 | 169900 | 0 |
| 101 | 20230904 | 173300 | 58622265400 | 169900 | 169900 | 169900 | 169900 | 0 |
| 102 | 20230904 | 173200 | 58622265400 | 169900 | 169900 | 169900 | 169900 | 0 |
| 103 | 20230904 | 173100 | 58622265400 | 169900 | 169900 | 169900 | 169900 | 0 |
| 104 | 20230904 | 173000 | 58622265400 | 169900 | 169900 | 169900 | 169900 | 0 |
| 105 | 20230904 | 172900 | 58622265400 | 169900 | 169900 | 169900 | 169900 | 0 |
| 106 | 20230904 | 172800 | 58622265400 | 169900 | 169900 | 169900 | 169900 | 0 |
| 107 | 20230904 | 172700 | 58622265400 | 169900 | 169900 | 169900 | 169900 | 0 |
| 108 | 20230904 | 172600 | 58622265400 | 169900 | 169900 | 169900 | 169900 | 0 |
| 109 | 20230904 | 172500 | 58622265400 | 169900 | 169900 | 169900 | 169900 | 0 |
| 110 | 20230904 | 172400 | 58622265400 | 169900 | 169900 | 169900 | 169900 | 0 |
| 111 | 20230904 | 172300 | 58622265400 | 169900 | 169900 | 169900 | 169900 | 0 |
| 112 | 20230904 | 172200 | 58622265400 | 169900 | 169900 | 169900 | 169900 | 0 |
| 113 | 20230904 | 172100 | 58622265400 | 169900 | 169900 | 169900 | 169900 | 0 |
| 114 | 20230904 | 172000 | 58622265400 | 169900 | 169900 | 169900 | 169900 | 0 |
| 115 | 20230904 | 171900 | 58622265400 | 169900 | 169900 | 169900 | 169900 | 0 |
| 116 | 20230904 | 171800 | 58622265400 | 169900 | 169900 | 169900 | 169900 | 0 |
| 117 | 20230904 | 171700 | 58622265400 | 169900 | 169900 | 169900 | 169900 | 0 |
| 118 | 20230904 | 171600 | 58622265400 | 169900 | 169900 | 169900 | 169900 | 0 |
| 119 | 20230904 | 171500 | 58622265400 | 169900 | 169900 | 169900 | 169900 | 0 |
| 120 | 20230904 | 171400 | 58622265400 | 169900 | 169900 | 169900 | 169900 | 0 |
| 121 | 20230904 | 171300 | 58622265400 | 169900 | 169900 | 169900 | 169900 | 0 |
| 122 | 20230904 | 171200 | 58622265400 | 169900 | 169900 | 169900 | 169900 | 5342 |
| 123 | 20230904 | 171100 | 58622265400 | 169900 | 169900 | 169900 | 169900 | 0 |
| 124 | 20230904 | 171000 | 58622265400 | 169900 | 169900 | 169900 | 169900 | 0 |
| 125 | 20230904 | 170900 | 58622265400 | 169900 | 169900 | 169900 | 169900 | 0 |
| 126 | 20230904 | 170800 | 58622265400 | 169900 | 169900 | 169900 | 169900 | 0 |
| 127 | 20230904 | 170700 | 58622265400 | 169900 | 169900 | 169900 | 169900 | 0 |
| 128 | 20230904 | 170600 | 58622265400 | 169900 | 169900 | 169900 | 169900 | 0 |
| 129 | 20230904 | 170500 | 58622265400 | 169900 | 169900 | 169900 | 169900 | 0 |
| 130 | 20230904 | 170400 | 58622265400 | 169900 | 169900 | 169900 | 169900 | 0 |
| 131 | 20230904 | 170300 | 58622265400 | 169900 | 169900 | 169900 | 169900 | 0 |
| 132 | 20230904 | 170200 | 58622265400 | 169900 | 169900 | 169900 | 169900 | 0 |
| 133 | 20230904 | 170100 | 58622265400 | 169900 | 169900 | 169900 | 169900 | 0 |
| 134 | 20230904 | 170000 | 58622265400 | 169900 | 169900 | 169900 | 169900 | 0 |
| 135 | 20230904 | 165900 | 58622265400 | 169900 | 169900 | 169900 | 169900 | 0 |
| 136 | 20230904 | 165800 | 58622265400 | 169900 | 169900 | 169900 | 169900 | 0 |
| 137 | 20230904 | 165700 | 58622265400 | 169900 | 169900 | 169900 | 169900 | 0 |
| 138 | 20230904 | 165600 | 58622265400 | 169900 | 169900 | 169900 | 169900 | 0 |
| 139 | 20230904 | 165500 | 58622265400 | 169900 | 169900 | 169900 | 169900 | 0 |
| 140 | 20230904 | 165400 | 58622265400 | 169900 | 169900 | 169900 | 169900 | 0 |
| 141 | 20230904 | 165300 | 58622265400 | 169900 | 169900 | 169900 | 169900 | 0 |
| 142 | 20230904 | 165200 | 58622265400 | 169900 | 169900 | 169900 | 169900 | 0 |
| 143 | 20230904 | 165100 | 58622265400 | 169900 | 169900 | 169900 | 169900 | 0 |
| 144 | 20230904 | 165000 | 58622265400 | 169900 | 169900 | 169900 | 169900 | 0 |
| 145 | 20230904 | 164900 | 58622265400 | 169900 | 169900 | 169900 | 169900 | 0 |
| 146 | 20230904 | 164800 | 58622265400 | 169900 | 169900 | 169900 | 169900 | 0 |
| 147 | 20230904 | 164700 | 58622265400 | 169900 | 169900 | 169900 | 169900 | 0 |
| 148 | 20230904 | 164600 | 58622265400 | 169900 | 169900 | 169900 | 169900 | 0 |
| 149 | 20230904 | 164500 | 58622265400 | 169900 | 169900 | 169900 | 169900 | 0 |
| 150 | 20230904 | 164400 | 58622265400 | 169900 | 169900 | 169900 | 169900 | 0 |
| 151 | 20230904 | 164300 | 58622265400 | 169900 | 169900 | 169900 | 169900 | 0 |
| 152 | 20230904 | 164200 | 58622265400 | 169900 | 169900 | 169900 | 169900 | 5342 |
| 153 | 20230904 | 164100 | 58622265400 | 169900 | 169900 | 169900 | 169900 | 0 |
| 154 | 20230904 | 164000 | 58622265400 | 169900 | 169900 | 169900 | 169900 | 0 |
| 155 | 20230904 | 163900 | 58622265400 | 169900 | 169900 | 169900 | 169900 | 0 |
| 156 | 20230904 | 163800 | 58622265400 | 169900 | 169900 | 169900 | 169900 | 0 |
| 157 | 20230904 | 163700 | 58622265400 | 169900 | 169900 | 169900 | 169900 | 0 |
| 158 | 20230904 | 163600 | 58622265400 | 169900 | 169900 | 169900 | 169900 | 0 |
| 159 | 20230904 | 163500 | 58622265400 | 169900 | 169900 | 169900 | 169900 | 0 |
| 160 | 20230904 | 163400 | 58622265400 | 169900 | 169900 | 169900 | 169900 | 0 |
| 161 | 20230904 | 163300 | 58622265400 | 169900 | 169900 | 169900 | 169900 | 0 |
| 162 | 20230904 | 163200 | 58622265400 | 169900 | 169900 | 169900 | 169900 | 0 |
| 163 | 20230904 | 163100 | 58622265400 | 169900 | 169900 | 169900 | 169900 | 0 |
| 164 | 20230904 | 163000 | 58622265400 | 169900 | 169900 | 169900 | 169900 | 0 |
| 165 | 20230904 | 162900 | 58622265400 | 169900 | 169900 | 169900 | 169900 | 0 |
| 166 | 20230904 | 162800 | 58622265400 | 169900 | 169900 | 169900 | 169900 | 0 |
| 167 | 20230904 | 162700 | 58622265400 | 169900 | 169900 | 169900 | 169900 | 0 |
| 168 | 20230904 | 162600 | 58622265400 | 169900 | 169900 | 169900 | 169900 | 0 |
| 169 | 20230904 | 162500 | 58622265400 | 169900 | 169900 | 169900 | 169900 | 0 |
| 170 | 20230904 | 162400 | 58622265400 | 169900 | 169900 | 169900 | 169900 | 0 |
| 171 | 20230904 | 162300 | 58622265400 | 169900 | 169900 | 169900 | 169900 | 0 |
| 172 | 20230904 | 162200 | 58622265400 | 169900 | 169900 | 169900 | 169900 | 0 |
| 173 | 20230904 | 162100 | 58622265400 | 169900 | 169900 | 169900 | 169900 | 0 |
| 174 | 20230904 | 162000 | 58622265400 | 169900 | 169900 | 169900 | 169900 | 0 |
| 175 | 20230904 | 161900 | 58622265400 | 169900 | 169900 | 169900 | 169900 | 0 |
| 176 | 20230904 | 161800 | 58622265400 | 169900 | 169900 | 169900 | 169900 | 0 |
| 177 | 20230904 | 161700 | 58622265400 | 169900 | 169900 | 169900 | 169900 | 0 |
| 178 | 20230904 | 161600 | 58622265400 | 169900 | 169900 | 169900 | 169900 | 0 |
| 179 | 20230904 | 161500 | 58622265400 | 169900 | 169900 | 169900 | 169900 | 0 |
| 180 | 20230904 | 161400 | 58622265400 | 169900 | 169900 | 169900 | 169900 | 0 |
| 181 | 20230904 | 161300 | 58622265400 | 169900 | 169900 | 169900 | 169900 | 0 |
| 182 | 20230904 | 161200 | 58622265400 | 169900 | 169900 | 169900 | 169900 | 5342 |
| 183 | 20230904 | 161100 | 58622265400 | 169900 | 169900 | 169900 | 169900 | 0 |
| 184 | 20230904 | 161000 | 58622265400 | 169900 | 169900 | 169900 | 169900 | 0 |
| 185 | 20230904 | 160900 | 58622265400 | 169900 | 169900 | 169900 | 169900 | 0 |
| 186 | 20230904 | 160800 | 58622265400 | 169900 | 169900 | 169900 | 169900 | 0 |
| 187 | 20230904 | 160700 | 58622265400 | 169900 | 169900 | 169900 | 169900 | 0 |
| 188 | 20230904 | 160600 | 58622265400 | 169900 | 169900 | 169900 | 169900 | 0 |
| 189 | 20230904 | 160500 | 58622265400 | 169900 | 169900 | 169900 | 169900 | 0 |
| 190 | 20230904 | 160400 | 58622265400 | 169900 | 169900 | 169900 | 169900 | 0 |
| 191 | 20230904 | 160300 | 58622265400 | 169900 | 169900 | 169900 | 169900 | 0 |
| 192 | 20230904 | 160200 | 58622265400 | 169900 | 169900 | 169900 | 169900 | 0 |
| 193 | 20230904 | 160100 | 58622265400 | 169900 | 169900 | 169900 | 169900 | 0 |
| 194 | 20230904 | 160000 | 58622265400 | 169900 | 169900 | 169900 | 169900 | 0 |
| 195 | 20230904 | 155900 | 58622265400 | 169900 | 169900 | 169900 | 169900 | 0 |
| 196 | 20230904 | 155800 | 58622265400 | 169900 | 169900 | 169900 | 169900 | 0 |
| 197 | 20230904 | 155700 | 58622265400 | 169900 | 169900 | 169900 | 169900 | 0 |
| 198 | 20230904 | 155600 | 58622265400 | 169900 | 169900 | 169900 | 169900 | 0 |
| 199 | 20230904 | 155500 | 58622265400 | 169900 | 169900 | 169900 | 169900 | 0 |
| 200 | 20230904 | 155400 | 58622265400 | 169900 | 169900 | 169900 | 169900 | 0 |
| 201 | 20230904 | 155300 | 58622265400 | 169900 | 169900 | 169900 | 169900 | 0 |
| 202 | 20230904 | 155200 | 58622265400 | 169900 | 169900 | 169900 | 169900 | 0 |
| 203 | 20230904 | 155100 | 58622265400 | 169900 | 169900 | 169900 | 169900 | 0 |
| 204 | 20230904 | 155000 | 58622265400 | 169900 | 169900 | 169900 | 169900 | 0 |
| 205 | 20230904 | 154900 | 58622265400 | 169900 | 169900 | 169900 | 169900 | 0 |
| 206 | 20230904 | 154800 | 58622265400 | 169900 | 169900 | 169900 | 169900 | 0 |
| 207 | 20230904 | 154700 | 58622265400 | 169900 | 169900 | 169900 | 169900 | 0 |
| 208 | 20230904 | 154600 | 58622265400 | 169900 | 169900 | 169900 | 169900 | 0 |
| 209 | 20230904 | 154500 | 58622265400 | 169900 | 169900 | 169900 | 169900 | 0 |
| 210 | 20230904 | 154400 | 58622265400 | 169900 | 169900 | 169900 | 169900 | 0 |
| 211 | 20230904 | 154300 | 58622265400 | 169900 | 169900 | 169900 | 169900 | 0 |
| 212 | 20230904 | 154200 | 58622265400 | 169900 | 169900 | 169900 | 169900 | 5342 |
| 213 | 20230904 | 154100 | 58622265400 | 169900 | 169900 | 169900 | 169900 | 0 |
| 214 | 20230904 | 154000 | 58622265400 | 169900 | 169900 | 169900 | 169900 | 0 |
| 215 | 20230904 | 153900 | 58622265400 | 169900 | 169900 | 169900 | 169900 | 0 |
| 216 | 20230904 | 153800 | 58622265400 | 169900 | 169900 | 169900 | 169900 | 0 |
| 217 | 20230904 | 153700 | 58622265400 | 169900 | 169900 | 169900 | 169900 | 0 |
| 218 | 20230904 | 153600 | 58622265400 | 169900 | 169900 | 169900 | 169900 | 0 |
| 219 | 20230904 | 153500 | 58622265400 | 169900 | 169900 | 169900 | 169900 | 0 |
| 220 | 20230904 | 153400 | 58622265400 | 169900 | 169900 | 169900 | 169900 | 0 |
| 221 | 20230904 | 153300 | 58622265400 | 169900 | 169900 | 169900 | 169900 | 0 |
| 222 | 20230904 | 153200 | 58622265400 | 169900 | 169900 | 169900 | 169900 | 0 |
| 223 | 20230904 | 153100 | 58622265400 | 169900 | 169900 | 169900 | 169900 | 0 |
| 224 | 20230904 | 153000 | 58622265400 | 169900 | 169900 | 169900 | 169900 | 5342 |
| 225 | 20230904 | 152900 | 57714659600 | 170300 | 170300 | 170300 | 170300 | 0 |
| 226 | 20230904 | 152800 | 57714659600 | 170300 | 170300 | 170300 | 170300 | 0 |
| 227 | 20230904 | 152700 | 57714659600 | 170300 | 170300 | 170300 | 170300 | 0 |
| 228 | 20230904 | 152600 | 57714659600 | 170300 | 170300 | 170300 | 170300 | 0 |
| 229 | 20230904 | 152500 | 57714659600 | 170300 | 170300 | 170300 | 170300 | 0 |
| 230 | 20230904 | 152400 | 57714659600 | 170300 | 170300 | 170300 | 170300 | 0 |
| 231 | 20230904 | 152300 | 57714659600 | 170300 | 170300 | 170300 | 170300 | 0 |
| 232 | 20230904 | 152200 | 57714659600 | 170300 | 170300 | 170300 | 170300 | 0 |
| 233 | 20230904 | 152100 | 57714659600 | 170300 | 170300 | 170300 | 170300 | 0 |
| 234 | 20230904 | 152000 | 57714659600 | 170300 | 170300 | 170300 | 170300 | 0 |
| 235 | 20230904 | 151900 | 57714659600 | 170300 | 170400 | 170600 | 170300 | 846 |
| 236 | 20230904 | 151800 | 57570468500 | 170500 | 170400 | 170500 | 170300 | 364 |
| 237 | 20230904 | 151700 | 57508444100 | 170400 | 170600 | 170700 | 170300 | 583 |
| 238 | 20230904 | 151600 | 57409078600 | 170600 | 170700 | 170900 | 170600 | 207 |
| 239 | 20230904 | 151500 | 57373737600 | 170700 | 170400 | 170700 | 170200 | 583 |
| 240 | 20230904 | 151400 | 57274405000 | 170300 | 170300 | 170400 | 170200 | 260 |
| 241 | 20230904 | 151300 | 57230121300 | 170300 | 170200 | 170300 | 170200 | 587 |
| 242 | 20230904 | 151200 | 57130187500 | 170200 | 170200 | 170200 | 170100 | 133 |
| 243 | 20230904 | 151100 | 57107559000 | 170200 | 170100 | 170300 | 170000 | 887 |
| 244 | 20230904 | 151000 | 56956666800 | 170100 | 170000 | 170100 | 170000 | 532 |
| 245 | 20230904 | 150900 | 56866181000 | 170000 | 170100 | 170100 | 170000 | 80 |
| 246 | 20230904 | 150800 | 56852578400 | 170100 | 170000 | 170100 | 170000 | 546 |
| 247 | 20230904 | 150700 | 56759741700 | 170000 | 170200 | 170200 | 170000 | 342 |
| 248 | 20230904 | 150600 | 56701574100 | 170100 | 170200 | 170300 | 170000 | 295 |
| 249 | 20230904 | 150500 | 56651386700 | 170200 | 170500 | 170500 | 170200 | 347 |
| 250 | 20230904 | 150400 | 56592293100 | 170400 | 170200 | 170500 | 170200 | 602 |
| 251 | 20230904 | 150300 | 56489766700 | 170200 | 170200 | 170400 | 170200 | 232 |
| 252 | 20230904 | 150200 | 56450273700 | 170200 | 170100 | 170300 | 170100 | 145 |
| 253 | 20230904 | 150100 | 56425600600 | 170200 | 170100 | 170400 | 170000 | 532 |
| 254 | 20230904 | 150000 | 56335133300 | 170100 | 170000 | 170100 | 169900 | 1216 |
| 255 | 20230904 | 145900 | 56128410800 | 170000 | 170100 | 170200 | 170000 | 308 |
| 256 | 20230904 | 145800 | 56076026200 | 170200 | 170000 | 170200 | 170000 | 304 |
| 257 | 20230904 | 145700 | 56024302800 | 170100 | 170300 | 170400 | 170000 | 1465 |
| 258 | 20230904 | 145600 | 55775047800 | 170300 | 170400 | 170500 | 170300 | 301 |
| 259 | 20230904 | 145500 | 55723765400 | 170300 | 170300 | 170400 | 170300 | 363 |
| 260 | 20230904 | 145400 | 55661937900 | 170300 | 170100 | 170400 | 170100 | 325 |
| 261 | 20230904 | 145300 | 55606596100 | 170200 | 170100 | 170400 | 170100 | 328 |
| 262 | 20230904 | 145200 | 55550764600 | 170200 | 170200 | 170200 | 170100 | 267 |
| 263 | 20230904 | 145100 | 55505326900 | 170100 | 170100 | 170300 | 169900 | 804 |
| 264 | 20230904 | 145000 | 55368604600 | 170100 | 170500 | 170600 | 170100 | 449 |
| 265 | 20230904 | 144900 | 55292099000 | 170600 | 170500 | 170600 | 170400 | 236 |
| 266 | 20230904 | 144800 | 55251858700 | 170500 | 170300 | 170600 | 170200 | 236 |
| 267 | 20230904 | 144700 | 55211637500 | 170300 | 170200 | 170600 | 170200 | 333 |
| 268 | 20230904 | 144600 | 55154874800 | 170200 | 170300 | 170500 | 170100 | 321 |
| 269 | 20230904 | 144500 | 55100244300 | 170400 | 170300 | 170400 | 170000 | 535 |
| 270 | 20230904 | 144400 | 55009194700 | 170200 | 170200 | 170300 | 170100 | 176 |
| 271 | 20230904 | 144300 | 54979245300 | 170200 | 170100 | 170400 | 170100 | 261 |
| 272 | 20230904 | 144200 | 54934827100 | 170200 | 169900 | 170300 | 169800 | 492 |
| 273 | 20230904 | 144100 | 54851140200 | 170000 | 169900 | 170000 | 169800 | 306 |
| 274 | 20230904 | 144000 | 54799161300 | 169800 | 169800 | 169900 | 169700 | 662 |
| 275 | 20230904 | 143900 | 54686720000 | 169700 | 170000 | 170000 | 169700 | 1278 |
| 276 | 20230904 | 143800 | 54469666400 | 169900 | 170200 | 170300 | 169900 | 1514 |
| 277 | 20230904 | 143700 | 54212199700 | 170200 | 170300 | 170300 | 170200 | 251 |
| 278 | 20230904 | 143600 | 54169471000 | 170300 | 170300 | 170300 | 170200 | 257 |
| 279 | 20230904 | 143500 | 54125719400 | 170200 | 170200 | 170400 | 170200 | 389 |
| 280 | 20230904 | 143400 | 54059500100 | 170200 | 170100 | 170200 | 170100 | 238 |
| 281 | 20230904 | 143300 | 54019009100 | 170100 | 170100 | 170300 | 170100 | 346 |
| 282 | 20230904 | 143200 | 53960126600 | 170100 | 170000 | 170200 | 170000 | 449 |
| 283 | 20230904 | 143100 | 53883755500 | 170000 | 170200 | 170200 | 170000 | 196 |
| 284 | 20230904 | 143000 | 53850412600 | 170100 | 170200 | 170200 | 170100 | 231 |
| 285 | 20230904 | 142900 | 53811110500 | 170200 | 170100 | 170200 | 170100 | 169 |
| 286 | 20230904 | 142800 | 53782353500 | 170200 | 170100 | 170200 | 170100 | 133 |
| 287 | 20230904 | 142700 | 53759729200 | 170100 | 170200 | 170200 | 170100 | 307 |
| 288 | 20230904 | 142600 | 53707487300 | 170100 | 170400 | 170400 | 170100 | 261 |
| 289 | 20230904 | 142500 | 53663066600 | 170300 | 170500 | 170500 | 170300 | 130 |
| 290 | 20230904 | 142400 | 53640915300 | 170500 | 170600 | 170600 | 170500 | 307 |
| 291 | 20230904 | 142300 | 53588564200 | 170600 | 170600 | 170700 | 170500 | 278 |
| 292 | 20230904 | 142200 | 53541147100 | 170500 | 170600 | 170600 | 170500 | 307 |
| 293 | 20230904 | 142100 | 53488784600 | 170500 | 170600 | 170600 | 170500 | 475 |
| 294 | 20230904 | 142000 | 53407758700 | 170600 | 170700 | 170700 | 170500 | 308 |
| 295 | 20230904 | 141900 | 53355204300 | 170700 | 170700 | 170800 | 170600 | 711 |
| 296 | 20230904 | 141800 | 53233798000 | 170700 | 169900 | 170700 | 169900 | 636 |
| 297 | 20230904 | 141700 | 53125562600 | 170000 | 169900 | 170000 | 169700 | 262 |
| 298 | 20230904 | 141600 | 53081072400 | 169900 | 169900 | 170100 | 169700 | 664 |
| 299 | 20230904 | 141500 | 52968260700 | 169900 | 169900 | 170100 | 169900 | 592 |
| 300 | 20230904 | 141400 | 52867625900 | 170000 | 169800 | 170000 | 169700 | 394 |
| 301 | 20230904 | 141300 | 52800713400 | 169800 | 169900 | 170000 | 169800 | 594 |
| 302 | 20230904 | 141200 | 52699799200 | 169900 | 170000 | 170100 | 169900 | 371 |
| 303 | 20230904 | 141100 | 52636725300 | 170000 | 170000 | 170100 | 170000 | 173 |
| 304 | 20230904 | 141000 | 52607312400 | 170000 | 170100 | 170200 | 170000 | 199 |
| 305 | 20230904 | 140900 | 52573462100 | 170100 | 170100 | 170200 | 170000 | 296 |
| 306 | 20230904 | 140800 | 52523110600 | 170100 | 170400 | 170400 | 170100 | 852 |
| 307 | 20230904 | 140700 | 52378099500 | 170400 | 170100 | 170400 | 170100 | 651 |
| 308 | 20230904 | 140600 | 52267302500 | 170200 | 169900 | 170200 | 169900 | 434 |
| 309 | 20230904 | 140500 | 52193503800 | 169900 | 169600 | 170100 | 169600 | 1859 |
| 310 | 20230904 | 140400 | 51877848600 | 169700 | 169700 | 169800 | 169600 | 908 |
| 311 | 20230904 | 140300 | 51723790900 | 169700 | 169700 | 169800 | 169700 | 259 |
| 312 | 20230904 | 140200 | 51679830200 | 169700 | 169700 | 170000 | 169700 | 795 |
| 313 | 20230904 | 140100 | 51544811300 | 169800 | 170100 | 170100 | 169700 | 2345 |
| 314 | 20230904 | 140000 | 51146450400 | 170000 | 170200 | 170200 | 170000 | 574 |
| 315 | 20230904 | 135900 | 51048823800 | 170200 | 170200 | 170200 | 170100 | 273 |
| 316 | 20230904 | 135800 | 51002381100 | 170100 | 170200 | 170200 | 170100 | 285 |
| 317 | 20230904 | 135700 | 50953894200 | 170100 | 170200 | 170300 | 170100 | 161 |
| 318 | 20230904 | 135600 | 50926490900 | 170200 | 170300 | 170300 | 170100 | 1195 |
| 319 | 20230904 | 135500 | 50723120400 | 170300 | 170500 | 170600 | 170200 | 1330 |
| 320 | 20230904 | 135400 | 50496545200 | 170500 | 170500 | 170600 | 170500 | 92 |
| 321 | 20230904 | 135300 | 50480858600 | 170500 | 170700 | 170700 | 170500 | 155 |
| 322 | 20230904 | 135200 | 50454411500 | 170700 | 170600 | 170700 | 170600 | 73 |
| 323 | 20230904 | 135100 | 50441956300 | 170600 | 170500 | 170700 | 170400 | 1585 |
| 324 | 20230904 | 135000 | 50171714000 | 170400 | 170400 | 170500 | 170400 | 159 |
| 325 | 20230904 | 134900 | 50144617900 | 170400 | 170400 | 170500 | 170400 | 197 |
| 326 | 20230904 | 134800 | 50111042000 | 170500 | 170400 | 170500 | 170400 | 137 |
| 327 | 20230904 | 134700 | 50087692400 | 170400 | 170500 | 170600 | 170400 | 231 |
| 328 | 20230904 | 134600 | 50048315000 | 170500 | 170600 | 170700 | 170400 | 455 |
| 329 | 20230904 | 134500 | 49970707400 | 170600 | 170600 | 170700 | 170600 | 169 |
| 330 | 20230904 | 134400 | 49941874800 | 170600 | 170800 | 170800 | 170600 | 310 |
| 331 | 20230904 | 134300 | 49888947000 | 170900 | 171000 | 171000 | 170800 | 253 |
| 332 | 20230904 | 134200 | 49845711700 | 171000 | 171100 | 171100 | 170900 | 347 |
| 333 | 20230904 | 134100 | 49786380900 | 171100 | 171100 | 171100 | 171000 | 235 |
| 334 | 20230904 | 134000 | 49746185900 | 171100 | 171100 | 171200 | 171100 | 126 |
| 335 | 20230904 | 133900 | 49724618900 | 171100 | 171100 | 171100 | 171000 | 146 |
| 336 | 20230904 | 133800 | 49699644500 | 171100 | 170700 | 171100 | 170700 | 294 |
| 337 | 20230904 | 133700 | 49649378200 | 170700 | 170600 | 170900 | 170500 | 655 |
| 338 | 20230904 | 133600 | 49537571500 | 170600 | 170600 | 170600 | 170500 | 153 |
| 339 | 20230904 | 133500 | 49511470100 | 170600 | 170500 | 170600 | 170400 | 299 |
| 340 | 20230904 | 133400 | 49460489500 | 170600 | 170400 | 170800 | 170400 | 525 |
| 341 | 20230904 | 133300 | 49370963100 | 170400 | 170400 | 170500 | 170300 | 214 |
| 342 | 20230904 | 133200 | 49334494800 | 170300 | 170300 | 170400 | 170300 | 356 |
| 343 | 20230904 | 133100 | 49273843600 | 170400 | 170300 | 170400 | 170300 | 205 |
| 344 | 20230904 | 133000 | 49238926400 | 170300 | 170400 | 170400 | 170300 | 193 |
| 345 | 20230904 | 132900 | 49206045700 | 170400 | 170600 | 170600 | 170400 | 110 |
| 346 | 20230904 | 132800 | 49187288200 | 170600 | 170700 | 170800 | 170500 | 471 |
| 347 | 20230904 | 132700 | 49106949900 | 170700 | 170700 | 170800 | 170600 | 299 |
| 348 | 20230904 | 132600 | 49055919100 | 170700 | 170800 | 170800 | 170700 | 289 |
| 349 | 20230904 | 132500 | 49006574500 | 170700 | 170900 | 171000 | 170700 | 415 |
| 350 | 20230904 | 132400 | 48935663100 | 171000 | 170800 | 171000 | 170600 | 464 |
| 351 | 20230904 | 132300 | 48856419700 | 170700 | 171200 | 171200 | 170500 | 2439 |
| 352 | 20230904 | 132200 | 48439705900 | 171100 | 171200 | 171200 | 171100 | 182 |
| 353 | 20230904 | 132100 | 48408560800 | 171200 | 171100 | 171200 | 171100 | 297 |
| 354 | 20230904 | 132000 | 48357731900 | 171200 | 171200 | 171300 | 171100 | 342 |
| 355 | 20230904 | 131900 | 48299193900 | 171100 | 171300 | 171300 | 171100 | 321 |
| 356 | 20230904 | 131800 | 48244250000 | 171200 | 171200 | 171500 | 171200 | 262 |
| 357 | 20230904 | 131700 | 48199374200 | 171100 | 171200 | 171200 | 171100 | 251 |
| 358 | 20230904 | 131600 | 48156404500 | 171000 | 171100 | 171100 | 171000 | 189 |
| 359 | 20230904 | 131500 | 48124067700 | 171300 | 171100 | 171300 | 171100 | 364 |
| 360 | 20230904 | 131400 | 48061762900 | 171100 | 171200 | 171200 | 171000 | 585 |
| 361 | 20230904 | 131300 | 47961684600 | 171100 | 171200 | 171200 | 171100 | 278 |
| 362 | 20230904 | 131200 | 47914099000 | 171200 | 171200 | 171300 | 171100 | 514 |
| 363 | 20230904 | 131100 | 47826120600 | 171200 | 171500 | 171500 | 171200 | 295 |
| 364 | 20230904 | 131000 | 47775590400 | 171500 | 171500 | 171500 | 171400 | 142 |
| 365 | 20230904 | 130900 | 47751247100 | 171400 | 171500 | 171500 | 171400 | 155 |
| 366 | 20230904 | 130800 | 47724670500 | 171500 | 171300 | 171600 | 171300 | 477 |
| 367 | 20230904 | 130700 | 47642900100 | 171300 | 171300 | 171300 | 171200 | 333 |
| 368 | 20230904 | 130600 | 47585873800 | 171300 | 171300 | 171300 | 171200 | 418 |
| 369 | 20230904 | 130500 | 47514291300 | 171200 | 171300 | 171300 | 171200 | 428 |
| 370 | 20230904 | 130400 | 47440997400 | 171300 | 171500 | 171500 | 171200 | 314 |
| 371 | 20230904 | 130300 | 47387208300 | 171500 | 171500 | 171500 | 171400 | 165 |
| 372 | 20230904 | 130200 | 47358921300 | 171500 | 171500 | 171600 | 171400 | 250 |
| 373 | 20230904 | 130100 | 47316048900 | 171600 | 171600 | 171700 | 171500 | 527 |
| 374 | 20230904 | 130000 | 47225624600 | 171600 | 171500 | 171600 | 171400 | 979 |
| 375 | 20230904 | 125900 | 47057717000 | 171500 | 171900 | 171900 | 171300 | 561 |
| 376 | 20230904 | 125800 | 46961479600 | 171900 | 172100 | 172100 | 171900 | 203 |
| 377 | 20230904 | 125700 | 46926569900 | 172000 | 172000 | 172100 | 172000 | 131 |
| 378 | 20230904 | 125600 | 46904035900 | 172100 | 172200 | 172200 | 172000 | 93 |
| 379 | 20230904 | 125500 | 46888031400 | 172200 | 171800 | 172200 | 171700 | 379 |
| 380 | 20230904 | 125400 | 46822915600 | 171900 | 171900 | 172000 | 171700 | 217 |
| 381 | 20230904 | 125300 | 46785631800 | 171900 | 172400 | 172400 | 171900 | 227 |
| 382 | 20230904 | 125200 | 46746566800 | 172400 | 172600 | 172600 | 172400 | 186 |
| 383 | 20230904 | 125100 | 46714488800 | 172600 | 172300 | 172600 | 172300 | 744 |
| 384 | 20230904 | 125000 | 46586173700 | 172200 | 171900 | 172300 | 171900 | 977 |
| 385 | 20230904 | 124900 | 46418074500 | 171900 | 172200 | 172300 | 171900 | 1099 |
| 386 | 20230904 | 124800 | 46228976100 | 172200 | 172300 | 172400 | 172200 | 550 |
| 387 | 20230904 | 124700 | 46134242300 | 172300 | 172500 | 172500 | 172300 | 146 |
| 388 | 20230904 | 124600 | 46109081800 | 172400 | 172500 | 172500 | 172400 | 175 |
| 389 | 20230904 | 124500 | 46078910500 | 172500 | 172500 | 172500 | 172400 | 80 |
| 390 | 20230904 | 124400 | 46065112900 | 172400 | 172500 | 172700 | 172400 | 1316 |
| 391 | 20230904 | 124300 | 45837957200 | 172400 | 172800 | 172800 | 172400 | 599 |
| 392 | 20230904 | 124200 | 45734602200 | 172700 | 172900 | 172900 | 172700 | 185 |
| 393 | 20230904 | 124100 | 45702636000 | 172900 | 172700 | 172900 | 172600 | 405 |
| 394 | 20230904 | 124000 | 45632661600 | 172700 | 172600 | 172800 | 172600 | 443 |
| 395 | 20230904 | 123900 | 45556152200 | 172600 | 172700 | 172700 | 172600 | 389 |
| 396 | 20230904 | 123800 | 45488990300 | 172700 | 172600 | 172700 | 172600 | 153 |
| 397 | 20230904 | 123700 | 45462579500 | 172600 | 172700 | 172700 | 172600 | 352 |
| 398 | 20230904 | 123600 | 45401797100 | 172700 | 172700 | 172700 | 172600 | 223 |
| 399 | 20230904 | 123500 | 45363293300 | 172700 | 172700 | 172700 | 172600 | 181 |
| 400 | 20230904 | 123400 | 45332044100 | 172700 | 172700 | 172700 | 172600 | 284 |
| 401 | 20230904 | 123300 | 45283002700 | 172700 | 172700 | 172800 | 172600 | 292 |
| 402 | 20230904 | 123200 | 45232574300 | 172700 | 172700 | 172700 | 172500 | 191 |
| 403 | 20230904 | 123100 | 45199598800 | 172600 | 172800 | 172800 | 172600 | 98 |
| 404 | 20230904 | 123000 | 45182675200 | 172700 | 172700 | 172900 | 172600 | 318 |
| 405 | 20230904 | 122900 | 45127735400 | 172800 | 172700 | 172800 | 172700 | 230 |
| 406 | 20230904 | 122800 | 45088008100 | 172700 | 172800 | 172800 | 172700 | 66 |
| 407 | 20230904 | 122700 | 45076607900 | 172700 | 173200 | 173200 | 172700 | 328 |
| 408 | 20230904 | 122600 | 45019887200 | 173200 | 172900 | 173400 | 172800 | 669 |
| 409 | 20230904 | 122500 | 44904101800 | 172800 | 173000 | 173100 | 172800 | 383 |
| 410 | 20230904 | 122400 | 44837830300 | 173100 | 173000 | 173200 | 172800 | 2756 |
| 411 | 20230904 | 122300 | 44361248100 | 173000 | 173100 | 173100 | 173000 | 269 |
| 412 | 20230904 | 122200 | 44314702800 | 173200 | 173200 | 173200 | 173100 | 83 |
| 413 | 20230904 | 122100 | 44300334800 | 173200 | 173200 | 173200 | 173100 | 219 |
| 414 | 20230904 | 122000 | 44262423400 | 173200 | 173100 | 173200 | 173100 | 72 |
| 415 | 20230904 | 121900 | 44249958000 | 173200 | 173200 | 173200 | 173200 | 25 |
| 416 | 20230904 | 121800 | 44245628000 | 173200 | 173200 | 173300 | 173200 | 70 |
| 417 | 20230904 | 121700 | 44233503700 | 173200 | 173200 | 173300 | 173100 | 535 |
| 418 | 20230904 | 121600 | 44140819600 | 173200 | 173200 | 173300 | 173200 | 131 |
| 419 | 20230904 | 121500 | 44118127700 | 173300 | 173200 | 173300 | 173200 | 13 |
| 420 | 20230904 | 121400 | 44115875400 | 173300 | 173300 | 173300 | 173200 | 90 |
| 421 | 20230904 | 121300 | 44100285700 | 173300 | 173200 | 173300 | 173200 | 144 |
| 422 | 20230904 | 121200 | 44075339400 | 173200 | 173100 | 173200 | 173000 | 347 |
| 423 | 20230904 | 121100 | 44015273200 | 173100 | 172900 | 173100 | 172900 | 737 |
| 424 | 20230904 | 121000 | 43887783300 | 173000 | 173000 | 173000 | 172900 | 268 |
| 425 | 20230904 | 120900 | 43841434400 | 173000 | 173000 | 173000 | 172900 | 62 |
| 426 | 20230904 | 120800 | 43830709500 | 173000 | 172900 | 173000 | 172900 | 152 |
| 427 | 20230904 | 120700 | 43804423000 | 172900 | 173000 | 173000 | 172900 | 83 |
| 428 | 20230904 | 120600 | 43790069000 | 173000 | 172900 | 173000 | 172900 | 548 |
| 429 | 20230904 | 120500 | 43695269600 | 173000 | 173000 | 173000 | 172900 | 303 |
| 430 | 20230904 | 120400 | 43642868800 | 172900 | 173000 | 173000 | 172900 | 189 |
| 431 | 20230904 | 120300 | 43610178500 | 173000 | 173000 | 173000 | 172900 | 349 |
| 432 | 20230904 | 120200 | 43549803700 | 172900 | 172900 | 173000 | 172900 | 89 |
| 433 | 20230904 | 120100 | 43534412500 | 173000 | 173000 | 173000 | 172900 | 395 |
| 434 | 20230904 | 120000 | 43466082200 | 173000 | 173000 | 173100 | 172900 | 300 |
| 435 | 20230904 | 115900 | 43414186600 | 173000 | 173000 | 173400 | 173000 | 446 |
| 436 | 20230904 | 115800 | 43336962500 | 173000 | 173000 | 173100 | 173000 | 225 |
| 437 | 20230904 | 115700 | 43298036400 | 173000 | 173100 | 173200 | 173000 | 204 |
| 438 | 20230904 | 115600 | 43262731300 | 173000 | 172800 | 173200 | 172700 | 452 |
| 439 | 20230904 | 115500 | 43184544500 | 172700 | 173000 | 173100 | 172700 | 330 |
| 440 | 20230904 | 115400 | 43127501100 | 173000 | 173000 | 173100 | 173000 | 155 |
| 441 | 20230904 | 115300 | 43100684700 | 173000 | 173000 | 173100 | 173000 | 547 |
| 442 | 20230904 | 115200 | 43006007000 | 173000 | 173300 | 173300 | 173000 | 556 |
| 443 | 20230904 | 115100 | 42909706300 | 173200 | 173400 | 173400 | 173200 | 82 |
| 444 | 20230904 | 115000 | 42895496300 | 173300 | 173000 | 173400 | 172800 | 1241 |
| 445 | 20230904 | 114900 | 42680768100 | 173000 | 173100 | 173100 | 172800 | 554 |
| 446 | 20230904 | 114800 | 42584924400 | 173100 | 173000 | 173100 | 173000 | 168 |
| 447 | 20230904 | 114700 | 42555857300 | 173000 | 172600 | 173400 | 172600 | 1379 |
| 448 | 20230904 | 114600 | 42317500000 | 172600 | 172800 | 172800 | 172600 | 720 |
| 449 | 20230904 | 114500 | 42193160500 | 172900 | 173000 | 173000 | 172800 | 297 |
| 450 | 20230904 | 114400 | 42141814000 | 173000 | 172500 | 173300 | 172500 | 615 |
| 451 | 20230904 | 114300 | 42035545700 | 172500 | 172500 | 172600 | 172500 | 114 |
| 452 | 20230904 | 114200 | 42015872100 | 172600 | 172800 | 172800 | 172500 | 153 |
| 453 | 20230904 | 114100 | 41989453600 | 172800 | 172700 | 173900 | 172700 | 720 |
| 454 | 20230904 | 114000 | 41864688500 | 172700 | 172700 | 172900 | 172600 | 441 |
| 455 | 20230904 | 113900 | 41788509000 | 172700 | 173300 | 173300 | 172600 | 1397 |
| 456 | 20230904 | 113800 | 41546946600 | 173200 | 173100 | 173700 | 173100 | 445 |
| 457 | 20230904 | 113700 | 41469823500 | 173100 | 173000 | 173100 | 173000 | 189 |
| 458 | 20230904 | 113600 | 41437124900 | 173000 | 173400 | 173400 | 173000 | 200 |
| 459 | 20230904 | 113500 | 41402503900 | 173400 | 173200 | 173700 | 173000 | 432 |
| 460 | 20230904 | 113400 | 41327636600 | 173300 | 173200 | 173400 | 173100 | 439 |
| 461 | 20230904 | 113300 | 41251612700 | 173200 | 173700 | 173700 | 173100 | 330 |
| 462 | 20230904 | 113200 | 41194342200 | 173700 | 173400 | 173700 | 173300 | 627 |
| 463 | 20230904 | 113100 | 41085558800 | 173400 | 173600 | 173700 | 173400 | 206 |
| 464 | 20230904 | 113000 | 41049816300 | 173700 | 173900 | 173900 | 173600 | 1032 |
| 465 | 20230904 | 112900 | 40870413600 | 173900 | 173100 | 173900 | 173100 | 704 |
| 466 | 20230904 | 112800 | 40748313000 | 173200 | 173100 | 173200 | 173100 | 393 |
| 467 | 20230904 | 112700 | 40680268800 | 173100 | 173000 | 173200 | 173000 | 360 |
| 468 | 20230904 | 112600 | 40617950500 | 173100 | 172700 | 173200 | 172700 | 2743 |
| 469 | 20230904 | 112500 | 40143720900 | 172700 | 172600 | 172700 | 172500 | 296 |
| 470 | 20230904 | 112400 | 40092614100 | 172600 | 172500 | 172600 | 172400 | 340 |
| 471 | 20230904 | 112300 | 40033957400 | 172500 | 172500 | 172800 | 172400 | 496 |
| 472 | 20230904 | 112200 | 39948313000 | 172500 | 172200 | 172500 | 172100 | 188 |
| 473 | 20230904 | 112100 | 39915919700 | 172200 | 172300 | 172400 | 171800 | 324 |
| 474 | 20230904 | 112000 | 39860143700 | 172500 | 171800 | 172800 | 171800 | 1042 |
| 475 | 20230904 | 111900 | 39680639600 | 171700 | 172100 | 172200 | 171700 | 677 |
| 476 | 20230904 | 111800 | 39564193500 | 172100 | 172300 | 172300 | 172100 | 92 |
| 477 | 20230904 | 111700 | 39548352100 | 172200 | 172100 | 172700 | 172000 | 832 |
| 478 | 20230904 | 111600 | 39404983800 | 172000 | 172000 | 172100 | 172000 | 118 |
| 479 | 20230904 | 111500 | 39384687500 | 172000 | 172600 | 172600 | 172000 | 107 |
| 480 | 20230904 | 111400 | 39366267500 | 172600 | 171900 | 172800 | 171900 | 2055 |
| 481 | 20230904 | 111300 | 39011536000 | 171700 | 171500 | 171800 | 171300 | 1589 |
| 482 | 20230904 | 111200 | 38739015000 | 171400 | 171900 | 171900 | 171400 | 324 |
| 483 | 20230904 | 111100 | 38683373600 | 171900 | 171400 | 172500 | 171300 | 818 |
| 484 | 20230904 | 111000 | 38542744600 | 171400 | 171100 | 171400 | 171100 | 271 |
| 485 | 20230904 | 110900 | 38496351300 | 171100 | 171500 | 171500 | 170900 | 446 |
| 486 | 20230904 | 110800 | 38420068500 | 171500 | 170600 | 172300 | 170400 | 1082 |
| 487 | 20230904 | 110700 | 38235005500 | 170500 | 170800 | 170800 | 170500 | 404 |
| 488 | 20230904 | 110600 | 38166077000 | 170800 | 171300 | 171300 | 170700 | 208 |
| 489 | 20230904 | 110500 | 38130533100 | 171300 | 170700 | 172300 | 170700 | 1011 |
| 490 | 20230904 | 110400 | 37957294000 | 170700 | 170900 | 170900 | 170700 | 544 |
| 491 | 20230904 | 110300 | 37864393700 | 170800 | 170900 | 171000 | 170800 | 110 |
| 492 | 20230904 | 110200 | 37845597800 | 171000 | 170700 | 172200 | 170700 | 962 |
| 493 | 20230904 | 110100 | 37680749900 | 170700 | 171000 | 171100 | 170700 | 261 |
| 494 | 20230904 | 110000 | 37636157800 | 171100 | 170800 | 171200 | 170800 | 243 |
| 495 | 20230904 | 105900 | 37594610500 | 170800 | 170800 | 171300 | 170800 | 728 |
| 496 | 20230904 | 105800 | 37470151700 | 170800 | 171000 | 171100 | 170800 | 246 |
| 497 | 20230904 | 105700 | 37428096300 | 171000 | 171200 | 171200 | 171000 | 139 |
| 498 | 20230904 | 105600 | 37404314400 | 171100 | 171100 | 171900 | 171100 | 538 |
| 499 | 20230904 | 105500 | 37312133700 | 171000 | 171100 | 171200 | 171000 | 429 |
| 500 | 20230904 | 105400 | 37238744600 | 171100 | 172000 | 172000 | 171100 | 1203 |
| 501 | 20230904 | 105300 | 37032217300 | 172000 | 171700 | 172300 | 171700 | 676 |
| 502 | 20230904 | 105200 | 36915999000 | 171600 | 172000 | 172000 | 171600 | 537 |
| 503 | 20230904 | 105100 | 36823784200 | 172000 | 172500 | 172500 | 172000 | 452 |
| 504 | 20230904 | 105000 | 36745940600 | 172500 | 172400 | 172600 | 172300 | 947 |
| 505 | 20230904 | 104900 | 36582579200 | 172400 | 172300 | 172600 | 172200 | 1887 |
| 506 | 20230904 | 104800 | 36257153500 | 172300 | 171600 | 172300 | 171600 | 1080 |
| 507 | 20230904 | 104700 | 36071440700 | 171600 | 170300 | 171900 | 170300 | 1439 |
| 508 | 20230904 | 104600 | 35825079100 | 170300 | 171000 | 171100 | 170300 | 293 |
| 509 | 20230904 | 104500 | 35775104100 | 171100 | 171600 | 171700 | 171100 | 947 |
| 510 | 20230904 | 104400 | 35612618000 | 171600 | 170500 | 171600 | 170500 | 834 |
| 511 | 20230904 | 104300 | 35469869600 | 170700 | 170200 | 170700 | 170100 | 1689 |
| 512 | 20230904 | 104200 | 35182049900 | 170200 | 169800 | 170200 | 169800 | 428 |
| 513 | 20230904 | 104100 | 35109290200 | 169800 | 169900 | 170000 | 169800 | 417 |
| 514 | 20230904 | 104000 | 35038439500 | 169900 | 169600 | 169900 | 169600 | 365 |
| 515 | 20230904 | 103900 | 34976469200 | 169600 | 169500 | 169600 | 169400 | 683 |
| 516 | 20230904 | 103800 | 34860683900 | 169600 | 169500 | 169800 | 169400 | 610 |
| 517 | 20230904 | 103700 | 34757247300 | 169500 | 169400 | 169700 | 169400 | 1055 |
| 518 | 20230904 | 103600 | 34578390400 | 169500 | 169700 | 169800 | 169400 | 2385 |
| 519 | 20230904 | 103500 | 34173942400 | 169700 | 170100 | 170100 | 169700 | 3231 |
| 520 | 20230904 | 103400 | 33624870200 | 170100 | 170100 | 170300 | 170000 | 999 |
| 521 | 20230904 | 103300 | 33454932100 | 170100 | 170000 | 170500 | 170000 | 2208 |
| 522 | 20230904 | 103200 | 33079173900 | 170100 | 170300 | 170400 | 170100 | 2775 |
| 523 | 20230904 | 103100 | 32606923800 | 170300 | 170800 | 170900 | 170300 | 3087 |
| 524 | 20230904 | 103000 | 32080332100 | 170800 | 170900 | 170900 | 170800 | 631 |
| 525 | 20230904 | 102900 | 31972547600 | 170900 | 170800 | 171100 | 170800 | 414 |
| 526 | 20230904 | 102800 | 31901791000 | 170800 | 170900 | 170900 | 170800 | 605 |
| 527 | 20230904 | 102700 | 31798428600 | 170800 | 170900 | 171600 | 170800 | 2171 |
| 528 | 20230904 | 102600 | 31427076300 | 170900 | 171000 | 171000 | 170800 | 1068 |
| 529 | 20230904 | 102500 | 31244549900 | 171000 | 171100 | 171100 | 170800 | 3317 |
| 530 | 20230904 | 102400 | 30677557700 | 171100 | 171500 | 171500 | 171000 | 4923 |
| 531 | 20230904 | 102300 | 29834751500 | 171600 | 171600 | 171600 | 171500 | 650 |
| 532 | 20230904 | 102200 | 29723243000 | 171600 | 172000 | 172000 | 171600 | 1004 |
| 533 | 20230904 | 102100 | 29550757000 | 172000 | 172100 | 172100 | 171900 | 1426 |
| 534 | 20230904 | 102000 | 29305410400 | 172100 | 172000 | 172100 | 172000 | 727 |
| 535 | 20230904 | 101900 | 29180359400 | 172100 | 172700 | 172700 | 172100 | 1517 |
| 536 | 20230904 | 101800 | 28918769700 | 172700 | 172700 | 172700 | 172600 | 221 |
| 537 | 20230904 | 101700 | 28880618800 | 172600 | 172700 | 172900 | 172600 | 557 |
| 538 | 20230904 | 101600 | 28784444300 | 172800 | 173100 | 173100 | 172700 | 279 |
| 539 | 20230904 | 101500 | 28736202500 | 173300 | 172700 | 174100 | 172500 | 1318 |
| 540 | 20230904 | 101400 | 28507789100 | 172800 | 172800 | 172800 | 172500 | 492 |
| 541 | 20230904 | 101300 | 28422802800 | 172800 | 172200 | 172900 | 172000 | 1517 |
| 542 | 20230904 | 101200 | 28161529400 | 172300 | 172300 | 172600 | 172200 | 418 |
| 543 | 20230904 | 101100 | 28089456800 | 172300 | 172100 | 172400 | 172100 | 655 |
| 544 | 20230904 | 101000 | 27976638600 | 172200 | 172500 | 172600 | 172100 | 1626 |
| 545 | 20230904 | 100900 | 27696359200 | 172500 | 172500 | 174900 | 172400 | 1567 |
| 546 | 20230904 | 100800 | 27425232000 | 172600 | 173200 | 173200 | 172500 | 3114 |
| 547 | 20230904 | 100700 | 26887055400 | 173200 | 173300 | 173300 | 173100 | 229 |
| 548 | 20230904 | 100600 | 26847390700 | 173200 | 173400 | 173400 | 173100 | 465 |
| 549 | 20230904 | 100500 | 26766823200 | 173400 | 174000 | 174000 | 173300 | 526 |
| 550 | 20230904 | 100400 | 26675571900 | 173700 | 174200 | 174500 | 173700 | 563 |
| 551 | 20230904 | 100300 | 26577477600 | 174100 | 173400 | 175900 | 173300 | 1748 |
| 552 | 20230904 | 100200 | 26272717700 | 173300 | 173300 | 173400 | 173200 | 695 |
| 553 | 20230904 | 100100 | 26152271100 | 173400 | 173100 | 173500 | 173100 | 553 |
| 554 | 20230904 | 100000 | 26056435600 | 173200 | 173100 | 173200 | 173000 | 795 |
| 555 | 20230904 | 095900 | 25918846300 | 173000 | 173100 | 173100 | 173000 | 455 |
| 556 | 20230904 | 095800 | 25840108800 | 173200 | 173700 | 173700 | 173100 | 247 |
| 557 | 20230904 | 095700 | 25797282700 | 173800 | 173500 | 174600 | 173000 | 2103 |
| 558 | 20230904 | 095600 | 25432497100 | 173500 | 173700 | 173700 | 173500 | 1007 |
| 559 | 20230904 | 095500 | 25257680900 | 173700 | 173800 | 173900 | 173600 | 1533 |
| 560 | 20230904 | 095400 | 24991354000 | 173800 | 173700 | 173800 | 173700 | 536 |
| 561 | 20230904 | 095300 | 24898221700 | 173800 | 174500 | 174500 | 173600 | 830 |
| 562 | 20230904 | 095200 | 24753860600 | 174600 | 174600 | 174700 | 174500 | 568 |
| 563 | 20230904 | 095100 | 24654681800 | 174600 | 174300 | 176000 | 174300 | 1581 |
| 564 | 20230904 | 095000 | 24377971000 | 174300 | 172800 | 174300 | 172500 | 1295 |
| 565 | 20230904 | 094900 | 24153413600 | 172800 | 172700 | 173100 | 172500 | 1711 |
| 566 | 20230904 | 094800 | 23858007900 | 172700 | 173700 | 173800 | 172700 | 1841 |
| 567 | 20230904 | 094700 | 23539023300 | 173600 | 173600 | 173700 | 173500 | 543 |
| 568 | 20230904 | 094600 | 23444768300 | 173700 | 174300 | 174300 | 173600 | 900 |
| 569 | 20230904 | 094500 | 23288392700 | 174700 | 173900 | 176600 | 173500 | 1796 |
| 570 | 20230904 | 094400 | 22974793900 | 173900 | 173600 | 174000 | 173600 | 686 |
| 571 | 20230904 | 094300 | 22855605100 | 173700 | 174300 | 174400 | 173600 | 1928 |
| 572 | 20230904 | 094200 | 22520051500 | 174400 | 174500 | 174500 | 174300 | 634 |
| 573 | 20230904 | 094100 | 22409482200 | 174500 | 174700 | 174800 | 174400 | 1257 |
| 574 | 20230904 | 094000 | 22190017000 | 174800 | 175200 | 175300 | 174700 | 699 |
| 575 | 20230904 | 093900 | 22067753000 | 175100 | 175000 | 176400 | 175000 | 1807 |
| 576 | 20230904 | 093800 | 21750579300 | 175100 | 175300 | 175300 | 175000 | 985 |
| 577 | 20230904 | 093700 | 21578044200 | 175200 | 175600 | 175700 | 175200 | 788 |
| 578 | 20230904 | 093600 | 21439869100 | 175600 | 176000 | 176100 | 175500 | 774 |
| 579 | 20230904 | 093500 | 21303776400 | 175700 | 176300 | 176700 | 175700 | 1064 |
| 580 | 20230904 | 093400 | 21116149000 | 176300 | 176800 | 176900 | 175900 | 1583 |
| 581 | 20230904 | 093300 | 20836958000 | 176800 | 175800 | 177400 | 175800 | 3169 |
| 582 | 20230904 | 093200 | 20276876600 | 175800 | 175300 | 176300 | 175300 | 2123 |
| 583 | 20230904 | 093100 | 19903376300 | 175400 | 175800 | 175900 | 175300 | 1667 |
| 584 | 20230904 | 093000 | 19610435100 | 175700 | 175300 | 175900 | 175100 | 1528 |
| 585 | 20230904 | 092900 | 19342097900 | 175300 | 174800 | 175800 | 174800 | 2515 |
| 586 | 20230904 | 092800 | 18901031800 | 174800 | 175400 | 175400 | 174500 | 1611 |
| 587 | 20230904 | 092700 | 18619403900 | 175400 | 174000 | 175500 | 174000 | 3544 |
| 588 | 20230904 | 092600 | 17999264500 | 174000 | 171500 | 174000 | 171400 | 2503 |
| 589 | 20230904 | 092500 | 17567163300 | 171500 | 171500 | 171600 | 171300 | 1439 |
| 590 | 20230904 | 092400 | 17320467800 | 171600 | 172000 | 172200 | 171500 | 928 |
| 591 | 20230904 | 092300 | 17161032700 | 171900 | 171500 | 172400 | 171400 | 1132 |
| 592 | 20230904 | 092200 | 16966463800 | 171500 | 172200 | 172200 | 171200 | 2994 |
| 593 | 20230904 | 092100 | 16452986300 | 172100 | 172000 | 172500 | 171500 | 2439 |
| 594 | 20230904 | 092000 | 16033639800 | 171900 | 171300 | 172000 | 171100 | 2878 |
| 595 | 20230904 | 091900 | 15540693000 | 171300 | 172400 | 172400 | 171200 | 5407 |
| 596 | 20230904 | 091800 | 14612650900 | 172400 | 172100 | 172900 | 172000 | 2748 |
| 597 | 20230904 | 091700 | 14139187400 | 172200 | 174400 | 174600 | 172000 | 5438 |
| 598 | 20230904 | 091600 | 13197146900 | 174200 | 175000 | 175000 | 174100 | 2001 |
| 599 | 20230904 | 091500 | 12848423600 | 175000 | 174500 | 176800 | 174300 | 3481 |
| 600 | 20230904 | 091400 | 12237312100 | 174500 | 174900 | 176500 | 174100 | 7135 |
| 601 | 20230904 | 091300 | 10990638400 | 174800 | 175900 | 176100 | 174800 | 5361 |
| 602 | 20230904 | 091200 | 10051529400 | 176100 | 175900 | 176600 | 175500 | 2754 |
| 603 | 20230904 | 091100 | 9567557500 | 176000 | 175800 | 176300 | 175700 | 1195 |
| 604 | 20230904 | 091000 | 9357318400 | 175700 | 177600 | 177900 | 175700 | 2535 |
| 605 | 20230904 | 090900 | 8909082400 | 177600 | 176000 | 178300 | 175600 | 3763 |
| 606 | 20230904 | 090800 | 8244118900 | 176000 | 176500 | 176800 | 175500 | 3065 |
| 607 | 20230904 | 090700 | 7703927600 | 176800 | 177700 | 177700 | 176500 | 4228 |
| 608 | 20230904 | 090600 | 6954600200 | 177700 | 178100 | 178900 | 177700 | 3651 |
| 609 | 20230904 | 090500 | 6304368600 | 178200 | 178800 | 179400 | 178100 | 3178 |
| 610 | 20230904 | 090400 | 5736648900 | 178600 | 178400 | 180400 | 178300 | 4294 |
| 611 | 20230904 | 090300 | 4965307300 | 178400 | 178500 | 178700 | 177500 | 6739 |
| 612 | 20230904 | 090200 | 3765553600 | 178600 | 178400 | 179000 | 177500 | 3142 |
| 613 | 20230904 | 090100 | 3205949100 | 178100 | 182600 | 182900 | 178000 | 6961 |
| 614 | 20230904 | 090000 | 1947889300 | 182600 | 182600 | 182600 | 181300 | 10455 |