34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230901 | 185100 | 43424223000 | 114600 | 114600 | 114600 | 114600 | 10464 |
| 3 | 20230901 | 185000 | 43424223000 | 114600 | 114600 | 114600 | 114600 | 0 |
| 4 | 20230901 | 184900 | 43424223000 | 114600 | 114600 | 114600 | 114600 | 0 |
| 5 | 20230901 | 184800 | 43424223000 | 114600 | 114600 | 114600 | 114600 | 0 |
| 6 | 20230901 | 184700 | 43424223000 | 114600 | 114600 | 114600 | 114600 | 0 |
| 7 | 20230901 | 184600 | 43424223000 | 114600 | 114600 | 114600 | 114600 | 0 |
| 8 | 20230901 | 184500 | 43424223000 | 114600 | 114600 | 114600 | 114600 | 0 |
| 9 | 20230901 | 184400 | 43424223000 | 114600 | 114600 | 114600 | 114600 | 0 |
| 10 | 20230901 | 184300 | 43424223000 | 114600 | 114600 | 114600 | 114600 | 0 |
| 11 | 20230901 | 184200 | 43424223000 | 114600 | 114600 | 114600 | 114600 | 0 |
| 12 | 20230901 | 184100 | 43424223000 | 114600 | 114600 | 114600 | 114600 | 0 |
| 13 | 20230901 | 184000 | 43424223000 | 114600 | 114600 | 114600 | 114600 | 0 |
| 14 | 20230901 | 183900 | 43424223000 | 114600 | 114600 | 114600 | 114600 | 0 |
| 15 | 20230901 | 183800 | 43424223000 | 114600 | 114600 | 114600 | 114600 | 0 |
| 16 | 20230901 | 183700 | 43424223000 | 114600 | 114600 | 114600 | 114600 | 0 |
| 17 | 20230901 | 183600 | 43424223000 | 114600 | 114600 | 114600 | 114600 | 0 |
| 18 | 20230901 | 183500 | 43424223000 | 114600 | 114600 | 114600 | 114600 | 0 |
| 19 | 20230901 | 183400 | 43424223000 | 114600 | 114600 | 114600 | 114600 | 0 |
| 20 | 20230901 | 183300 | 43424223000 | 114600 | 114600 | 114600 | 114600 | 0 |
| 21 | 20230901 | 183200 | 43424223000 | 114600 | 114600 | 114600 | 114600 | 0 |
| 22 | 20230901 | 183100 | 43424223000 | 114600 | 114600 | 114600 | 114600 | 0 |
| 23 | 20230901 | 183000 | 43424223000 | 114600 | 114600 | 114600 | 114600 | 0 |
| 24 | 20230901 | 182900 | 43424223000 | 114600 | 114600 | 114600 | 114600 | 0 |
| 25 | 20230901 | 182800 | 43424223000 | 114600 | 114600 | 114600 | 114600 | 0 |
| 26 | 20230901 | 182700 | 43424223000 | 114600 | 114600 | 114600 | 114600 | 0 |
| 27 | 20230901 | 182600 | 43424223000 | 114600 | 114600 | 114600 | 114600 | 0 |
| 28 | 20230901 | 182500 | 43424223000 | 114600 | 114600 | 114600 | 114600 | 0 |
| 29 | 20230901 | 182400 | 43424223000 | 114600 | 114600 | 114600 | 114600 | 0 |
| 30 | 20230901 | 182300 | 43424223000 | 114600 | 114600 | 114600 | 114600 | 0 |
| 31 | 20230901 | 182200 | 43424223000 | 114600 | 114600 | 114600 | 114600 | 0 |
| 32 | 20230901 | 182100 | 43424223000 | 114600 | 114600 | 114600 | 114600 | 10464 |
| 33 | 20230901 | 182000 | 43424223000 | 114600 | 114600 | 114600 | 114600 | 0 |
| 34 | 20230901 | 181900 | 43424223000 | 114600 | 114600 | 114600 | 114600 | 0 |
| 35 | 20230901 | 181800 | 43424223000 | 114600 | 114600 | 114600 | 114600 | 0 |
| 36 | 20230901 | 181700 | 43424223000 | 114600 | 114600 | 114600 | 114600 | 0 |
| 37 | 20230901 | 181600 | 43424223000 | 114600 | 114600 | 114600 | 114600 | 0 |
| 38 | 20230901 | 181500 | 43424223000 | 114600 | 114600 | 114600 | 114600 | 0 |
| 39 | 20230901 | 181400 | 43424223000 | 114600 | 114600 | 114600 | 114600 | 0 |
| 40 | 20230901 | 181300 | 43424223000 | 114600 | 114600 | 114600 | 114600 | 0 |
| 41 | 20230901 | 181200 | 43424223000 | 114600 | 114600 | 114600 | 114600 | 0 |
| 42 | 20230901 | 181100 | 43424223000 | 114600 | 114600 | 114600 | 114600 | 0 |
| 43 | 20230901 | 181000 | 43424223000 | 114600 | 114600 | 114600 | 114600 | 0 |
| 44 | 20230901 | 180900 | 43424223000 | 114600 | 114600 | 114600 | 114600 | 0 |
| 45 | 20230901 | 180800 | 43424223000 | 114600 | 114600 | 114600 | 114600 | 0 |
| 46 | 20230901 | 180700 | 43424223000 | 114600 | 114600 | 114600 | 114600 | 0 |
| 47 | 20230901 | 180600 | 43424223000 | 114600 | 114600 | 114600 | 114600 | 0 |
| 48 | 20230901 | 180500 | 43424223000 | 114600 | 114600 | 114600 | 114600 | 0 |
| 49 | 20230901 | 180400 | 43424223000 | 114600 | 114600 | 114600 | 114600 | 0 |
| 50 | 20230901 | 180300 | 43424223000 | 114600 | 114600 | 114600 | 114600 | 0 |
| 51 | 20230901 | 180200 | 43424223000 | 114600 | 114600 | 114600 | 114600 | 0 |
| 52 | 20230901 | 180100 | 43424223000 | 114600 | 114600 | 114600 | 114600 | 0 |
| 53 | 20230901 | 180000 | 43424223000 | 114600 | 114600 | 114600 | 114600 | 0 |
| 54 | 20230901 | 175900 | 43424223000 | 114600 | 114600 | 114600 | 114600 | 0 |
| 55 | 20230901 | 175800 | 43424223000 | 114600 | 114600 | 114600 | 114600 | 0 |
| 56 | 20230901 | 175700 | 43424223000 | 114600 | 114600 | 114600 | 114600 | 0 |
| 57 | 20230901 | 175600 | 43424223000 | 114600 | 114600 | 114600 | 114600 | 0 |
| 58 | 20230901 | 175500 | 43424223000 | 114600 | 114600 | 114600 | 114600 | 0 |
| 59 | 20230901 | 175400 | 43424223000 | 114600 | 114600 | 114600 | 114600 | 0 |
| 60 | 20230901 | 175300 | 43424223000 | 114600 | 114600 | 114600 | 114600 | 0 |
| 61 | 20230901 | 175200 | 43424223000 | 114600 | 114600 | 114600 | 114600 | 0 |
| 62 | 20230901 | 175100 | 43424223000 | 114600 | 114600 | 114600 | 114600 | 10464 |
| 63 | 20230901 | 175000 | 43424223000 | 114600 | 114600 | 114600 | 114600 | 0 |
| 64 | 20230901 | 174900 | 43424223000 | 114600 | 114600 | 114600 | 114600 | 0 |
| 65 | 20230901 | 174800 | 43424223000 | 114600 | 114600 | 114600 | 114600 | 0 |
| 66 | 20230901 | 174700 | 43424223000 | 114600 | 114600 | 114600 | 114600 | 0 |
| 67 | 20230901 | 174600 | 43424223000 | 114600 | 114600 | 114600 | 114600 | 0 |
| 68 | 20230901 | 174500 | 43424223000 | 114600 | 114600 | 114600 | 114600 | 0 |
| 69 | 20230901 | 174400 | 43424223000 | 114600 | 114600 | 114600 | 114600 | 0 |
| 70 | 20230901 | 174300 | 43424223000 | 114600 | 114600 | 114600 | 114600 | 0 |
| 71 | 20230901 | 174200 | 43424223000 | 114600 | 114600 | 114600 | 114600 | 0 |
| 72 | 20230901 | 174100 | 43424223000 | 114600 | 114600 | 114600 | 114600 | 0 |
| 73 | 20230901 | 174000 | 43424223000 | 114600 | 114600 | 114600 | 114600 | 0 |
| 74 | 20230901 | 173900 | 43424223000 | 114600 | 114600 | 114600 | 114600 | 0 |
| 75 | 20230901 | 173800 | 43424223000 | 114600 | 114600 | 114600 | 114600 | 0 |
| 76 | 20230901 | 173700 | 43424223000 | 114600 | 114600 | 114600 | 114600 | 0 |
| 77 | 20230901 | 173600 | 43424223000 | 114600 | 114600 | 114600 | 114600 | 0 |
| 78 | 20230901 | 173500 | 43424223000 | 114600 | 114600 | 114600 | 114600 | 0 |
| 79 | 20230901 | 173400 | 43424223000 | 114600 | 114600 | 114600 | 114600 | 0 |
| 80 | 20230901 | 173300 | 43424223000 | 114600 | 114600 | 114600 | 114600 | 0 |
| 81 | 20230901 | 173200 | 43424223000 | 114600 | 114600 | 114600 | 114600 | 0 |
| 82 | 20230901 | 173100 | 43424223000 | 114600 | 114600 | 114600 | 114600 | 0 |
| 83 | 20230901 | 173000 | 43424223000 | 114600 | 114600 | 114600 | 114600 | 0 |
| 84 | 20230901 | 172900 | 43424223000 | 114600 | 114600 | 114600 | 114600 | 0 |
| 85 | 20230901 | 172800 | 43424223000 | 114600 | 114600 | 114600 | 114600 | 0 |
| 86 | 20230901 | 172700 | 43424223000 | 114600 | 114600 | 114600 | 114600 | 0 |
| 87 | 20230901 | 172600 | 43424223000 | 114600 | 114600 | 114600 | 114600 | 0 |
| 88 | 20230901 | 172500 | 43424223000 | 114600 | 114600 | 114600 | 114600 | 0 |
| 89 | 20230901 | 172400 | 43424223000 | 114600 | 114600 | 114600 | 114600 | 0 |
| 90 | 20230901 | 172300 | 43424223000 | 114600 | 114600 | 114600 | 114600 | 0 |
| 91 | 20230901 | 172200 | 43424223000 | 114600 | 114600 | 114600 | 114600 | 0 |
| 92 | 20230901 | 172100 | 43424223000 | 114600 | 114600 | 114600 | 114600 | 10464 |
| 93 | 20230901 | 172000 | 43424223000 | 114600 | 114600 | 114600 | 114600 | 0 |
| 94 | 20230901 | 171900 | 43424223000 | 114600 | 114600 | 114600 | 114600 | 0 |
| 95 | 20230901 | 171800 | 43424223000 | 114600 | 114600 | 114600 | 114600 | 0 |
| 96 | 20230901 | 171700 | 43424223000 | 114600 | 114600 | 114600 | 114600 | 0 |
| 97 | 20230901 | 171600 | 43424223000 | 114600 | 114600 | 114600 | 114600 | 0 |
| 98 | 20230901 | 171500 | 43424223000 | 114600 | 114600 | 114600 | 114600 | 0 |
| 99 | 20230901 | 171400 | 43424223000 | 114600 | 114600 | 114600 | 114600 | 0 |
| 100 | 20230901 | 171300 | 43424223000 | 114600 | 114600 | 114600 | 114600 | 0 |
| 101 | 20230901 | 171200 | 43424223000 | 114600 | 114600 | 114600 | 114600 | 0 |
| 102 | 20230901 | 171100 | 43424223000 | 114600 | 114600 | 114600 | 114600 | 0 |
| 103 | 20230901 | 171000 | 43424223000 | 114600 | 114600 | 114600 | 114600 | 0 |
| 104 | 20230901 | 170900 | 43424223000 | 114600 | 114600 | 114600 | 114600 | 0 |
| 105 | 20230901 | 170800 | 43424223000 | 114600 | 114600 | 114600 | 114600 | 0 |
| 106 | 20230901 | 170700 | 43424223000 | 114600 | 114600 | 114600 | 114600 | 0 |
| 107 | 20230901 | 170600 | 43424223000 | 114600 | 114600 | 114600 | 114600 | 0 |
| 108 | 20230901 | 170500 | 43424223000 | 114600 | 114600 | 114600 | 114600 | 0 |
| 109 | 20230901 | 170400 | 43424223000 | 114600 | 114600 | 114600 | 114600 | 0 |
| 110 | 20230901 | 170300 | 43424223000 | 114600 | 114600 | 114600 | 114600 | 0 |
| 111 | 20230901 | 170200 | 43424223000 | 114600 | 114600 | 114600 | 114600 | 0 |
| 112 | 20230901 | 170100 | 43424223000 | 114600 | 114600 | 114600 | 114600 | 0 |
| 113 | 20230901 | 170000 | 43424223000 | 114600 | 114600 | 114600 | 114600 | 0 |
| 114 | 20230901 | 165900 | 43424223000 | 114600 | 114600 | 114600 | 114600 | 0 |
| 115 | 20230901 | 165800 | 43424223000 | 114600 | 114600 | 114600 | 114600 | 0 |
| 116 | 20230901 | 165700 | 43424223000 | 114600 | 114600 | 114600 | 114600 | 0 |
| 117 | 20230901 | 165600 | 43424223000 | 114600 | 114600 | 114600 | 114600 | 0 |
| 118 | 20230901 | 165500 | 43424223000 | 114600 | 114600 | 114600 | 114600 | 0 |
| 119 | 20230901 | 165400 | 43424223000 | 114600 | 114600 | 114600 | 114600 | 0 |
| 120 | 20230901 | 165300 | 43424223000 | 114600 | 114600 | 114600 | 114600 | 0 |
| 121 | 20230901 | 165200 | 43424223000 | 114600 | 114600 | 114600 | 114600 | 0 |
| 122 | 20230901 | 165100 | 43424223000 | 114600 | 114600 | 114600 | 114600 | 10464 |
| 123 | 20230901 | 165000 | 43424223000 | 114600 | 114600 | 114600 | 114600 | 0 |
| 124 | 20230901 | 164900 | 43424223000 | 114600 | 114600 | 114600 | 114600 | 0 |
| 125 | 20230901 | 164800 | 43424223000 | 114600 | 114600 | 114600 | 114600 | 0 |
| 126 | 20230901 | 164700 | 43424223000 | 114600 | 114600 | 114600 | 114600 | 0 |
| 127 | 20230901 | 164600 | 43424223000 | 114600 | 114600 | 114600 | 114600 | 0 |
| 128 | 20230901 | 164500 | 43424223000 | 114600 | 114600 | 114600 | 114600 | 0 |
| 129 | 20230901 | 164400 | 43424223000 | 114600 | 114600 | 114600 | 114600 | 0 |
| 130 | 20230901 | 164300 | 43424223000 | 114600 | 114600 | 114600 | 114600 | 0 |
| 131 | 20230901 | 164200 | 43424223000 | 114600 | 114600 | 114600 | 114600 | 0 |
| 132 | 20230901 | 164100 | 43424223000 | 114600 | 114600 | 114600 | 114600 | 0 |
| 133 | 20230901 | 164000 | 43424223000 | 114600 | 114600 | 114600 | 114600 | 0 |
| 134 | 20230901 | 163900 | 43424223000 | 114600 | 114600 | 114600 | 114600 | 0 |
| 135 | 20230901 | 163800 | 43424223000 | 114600 | 114600 | 114600 | 114600 | 0 |
| 136 | 20230901 | 163700 | 43424223000 | 114600 | 114600 | 114600 | 114600 | 0 |
| 137 | 20230901 | 163600 | 43424223000 | 114600 | 114600 | 114600 | 114600 | 0 |
| 138 | 20230901 | 163500 | 43424223000 | 114600 | 114600 | 114600 | 114600 | 0 |
| 139 | 20230901 | 163400 | 43424223000 | 114600 | 114600 | 114600 | 114600 | 0 |
| 140 | 20230901 | 163300 | 43424223000 | 114600 | 114600 | 114600 | 114600 | 0 |
| 141 | 20230901 | 163200 | 43424223000 | 114600 | 114600 | 114600 | 114600 | 0 |
| 142 | 20230901 | 163100 | 43424223000 | 114600 | 114600 | 114600 | 114600 | 0 |
| 143 | 20230901 | 163000 | 43424223000 | 114600 | 114600 | 114600 | 114600 | 0 |
| 144 | 20230901 | 162900 | 43424223000 | 114600 | 114600 | 114600 | 114600 | 0 |
| 145 | 20230901 | 162800 | 43424223000 | 114600 | 114600 | 114600 | 114600 | 0 |
| 146 | 20230901 | 162700 | 43424223000 | 114600 | 114600 | 114600 | 114600 | 0 |
| 147 | 20230901 | 162600 | 43424223000 | 114600 | 114600 | 114600 | 114600 | 0 |
| 148 | 20230901 | 162500 | 43424223000 | 114600 | 114600 | 114600 | 114600 | 0 |
| 149 | 20230901 | 162400 | 43424223000 | 114600 | 114600 | 114600 | 114600 | 0 |
| 150 | 20230901 | 162300 | 43424223000 | 114600 | 114600 | 114600 | 114600 | 0 |
| 151 | 20230901 | 162200 | 43424223000 | 114600 | 114600 | 114600 | 114600 | 0 |
| 152 | 20230901 | 162100 | 43424223000 | 114600 | 114600 | 114600 | 114600 | 10464 |
| 153 | 20230901 | 162000 | 43424223000 | 114600 | 114600 | 114600 | 114600 | 0 |
| 154 | 20230901 | 161900 | 43424223000 | 114600 | 114600 | 114600 | 114600 | 0 |
| 155 | 20230901 | 161800 | 43424223000 | 114600 | 114600 | 114600 | 114600 | 0 |
| 156 | 20230901 | 161700 | 43424223000 | 114600 | 114600 | 114600 | 114600 | 0 |
| 157 | 20230901 | 161600 | 43424223000 | 114600 | 114600 | 114600 | 114600 | 0 |
| 158 | 20230901 | 161500 | 43424223000 | 114600 | 114600 | 114600 | 114600 | 0 |
| 159 | 20230901 | 161400 | 43424223000 | 114600 | 114600 | 114600 | 114600 | 0 |
| 160 | 20230901 | 161300 | 43424223000 | 114600 | 114600 | 114600 | 114600 | 0 |
| 161 | 20230901 | 161200 | 43424223000 | 114600 | 114600 | 114600 | 114600 | 0 |
| 162 | 20230901 | 161100 | 43424223000 | 114600 | 114600 | 114600 | 114600 | 0 |
| 163 | 20230901 | 161000 | 43424223000 | 114600 | 114600 | 114600 | 114600 | 0 |
| 164 | 20230901 | 160900 | 43424223000 | 114600 | 114600 | 114600 | 114600 | 0 |
| 165 | 20230901 | 160800 | 43424223000 | 114600 | 114600 | 114600 | 114600 | 0 |
| 166 | 20230901 | 160700 | 43424223000 | 114600 | 114600 | 114600 | 114600 | 0 |
| 167 | 20230901 | 160600 | 43424223000 | 114600 | 114600 | 114600 | 114600 | 0 |
| 168 | 20230901 | 160500 | 43424223000 | 114600 | 114600 | 114600 | 114600 | 0 |
| 169 | 20230901 | 160400 | 43424223000 | 114600 | 114600 | 114600 | 114600 | 0 |
| 170 | 20230901 | 160300 | 43424223000 | 114600 | 114600 | 114600 | 114600 | 0 |
| 171 | 20230901 | 160200 | 43424223000 | 114600 | 114600 | 114600 | 114600 | 0 |
| 172 | 20230901 | 160100 | 43424223000 | 114600 | 114600 | 114600 | 114600 | 0 |
| 173 | 20230901 | 160000 | 43424223000 | 114600 | 114600 | 114600 | 114600 | 0 |
| 174 | 20230901 | 155900 | 43424223000 | 114600 | 114600 | 114600 | 114600 | 0 |
| 175 | 20230901 | 155800 | 43424223000 | 114600 | 114600 | 114600 | 114600 | 0 |
| 176 | 20230901 | 155700 | 43424223000 | 114600 | 114600 | 114600 | 114600 | 0 |
| 177 | 20230901 | 155600 | 43424223000 | 114600 | 114600 | 114600 | 114600 | 0 |
| 178 | 20230901 | 155500 | 43424223000 | 114600 | 114600 | 114600 | 114600 | 0 |
| 179 | 20230901 | 155400 | 43424223000 | 114600 | 114600 | 114600 | 114600 | 0 |
| 180 | 20230901 | 155300 | 43424223000 | 114600 | 114600 | 114600 | 114600 | 0 |
| 181 | 20230901 | 155200 | 43424223000 | 114600 | 114600 | 114600 | 114600 | 0 |
| 182 | 20230901 | 155100 | 43424223000 | 114600 | 114600 | 114600 | 114600 | 10464 |
| 183 | 20230901 | 155000 | 43424223000 | 114600 | 114600 | 114600 | 114600 | 0 |
| 184 | 20230901 | 154900 | 43424223000 | 114600 | 114600 | 114600 | 114600 | 0 |
| 185 | 20230901 | 154800 | 43424223000 | 114600 | 114600 | 114600 | 114600 | 0 |
| 186 | 20230901 | 154700 | 43424223000 | 114600 | 114600 | 114600 | 114600 | 0 |
| 187 | 20230901 | 154600 | 43424223000 | 114600 | 114600 | 114600 | 114600 | 0 |
| 188 | 20230901 | 154500 | 43424223000 | 114600 | 114600 | 114600 | 114600 | 0 |
| 189 | 20230901 | 154400 | 43424223000 | 114600 | 114600 | 114600 | 114600 | 0 |
| 190 | 20230901 | 154300 | 43424223000 | 114600 | 114600 | 114600 | 114600 | 0 |
| 191 | 20230901 | 154200 | 43424223000 | 114600 | 114600 | 114600 | 114600 | 0 |
| 192 | 20230901 | 154100 | 43424223000 | 114600 | 114600 | 114600 | 114600 | 0 |
| 193 | 20230901 | 154000 | 43424223000 | 114600 | 114600 | 114600 | 114600 | 0 |
| 194 | 20230901 | 153900 | 43424223000 | 114600 | 114600 | 114600 | 114600 | 0 |
| 195 | 20230901 | 153800 | 43424223000 | 114600 | 114600 | 114600 | 114600 | 0 |
| 196 | 20230901 | 153700 | 43424223000 | 114600 | 114600 | 114600 | 114600 | 0 |
| 197 | 20230901 | 153600 | 43424223000 | 114600 | 114600 | 114600 | 114600 | 0 |
| 198 | 20230901 | 153500 | 43424223000 | 114600 | 114600 | 114600 | 114600 | 0 |
| 199 | 20230901 | 153400 | 43424223000 | 114600 | 114600 | 114600 | 114600 | 0 |
| 200 | 20230901 | 153300 | 43424223000 | 114600 | 114600 | 114600 | 114600 | 0 |
| 201 | 20230901 | 153200 | 43424223000 | 114600 | 114600 | 114600 | 114600 | 0 |
| 202 | 20230901 | 153100 | 43424223000 | 114600 | 114600 | 114600 | 114600 | 0 |
| 203 | 20230901 | 153000 | 43424223000 | 114600 | 114600 | 114600 | 114600 | 10464 |
| 204 | 20230901 | 152900 | 42225048600 | 114800 | 114800 | 114800 | 114800 | 0 |
| 205 | 20230901 | 152800 | 42225048600 | 114800 | 114800 | 114800 | 114800 | 0 |
| 206 | 20230901 | 152700 | 42225048600 | 114800 | 114800 | 114800 | 114800 | 0 |
| 207 | 20230901 | 152600 | 42225048600 | 114800 | 114800 | 114800 | 114800 | 0 |
| 208 | 20230901 | 152500 | 42225048600 | 114800 | 114800 | 114800 | 114800 | 0 |
| 209 | 20230901 | 152400 | 42225048600 | 114800 | 114800 | 114800 | 114800 | 0 |
| 210 | 20230901 | 152300 | 42225048600 | 114800 | 114800 | 114800 | 114800 | 0 |
| 211 | 20230901 | 152200 | 42225048600 | 114800 | 114800 | 114800 | 114800 | 0 |
| 212 | 20230901 | 152100 | 42225048600 | 114800 | 114800 | 114800 | 114800 | 0 |
| 213 | 20230901 | 152000 | 42225048600 | 114800 | 114800 | 114800 | 114800 | 0 |
| 214 | 20230901 | 151900 | 42225048600 | 114800 | 114800 | 114900 | 114800 | 939 |
| 215 | 20230901 | 151800 | 42117223700 | 114800 | 115000 | 115000 | 114800 | 3759 |
| 216 | 20230901 | 151700 | 41685279200 | 115000 | 115000 | 115000 | 114900 | 525 |
| 217 | 20230901 | 151600 | 41624913900 | 114900 | 115000 | 115000 | 114900 | 728 |
| 218 | 20230901 | 151500 | 41541194700 | 115000 | 114900 | 115000 | 114900 | 847 |
| 219 | 20230901 | 151400 | 41443820400 | 115000 | 115000 | 115100 | 114900 | 1635 |
| 220 | 20230901 | 151300 | 41255793400 | 114900 | 115000 | 115000 | 114900 | 855 |
| 221 | 20230901 | 151200 | 41157473500 | 115000 | 114900 | 115000 | 114900 | 1537 |
| 222 | 20230901 | 151100 | 40980770200 | 115000 | 115000 | 115000 | 114900 | 708 |
| 223 | 20230901 | 151000 | 40899373900 | 115000 | 114900 | 115000 | 114900 | 751 |
| 224 | 20230901 | 150900 | 40813015400 | 114900 | 115100 | 115100 | 114900 | 1490 |
| 225 | 20230901 | 150800 | 40641629300 | 115000 | 115000 | 115100 | 115000 | 680 |
| 226 | 20230901 | 150700 | 40563369300 | 115100 | 115100 | 115100 | 115000 | 479 |
| 227 | 20230901 | 150600 | 40508258700 | 115100 | 115000 | 115100 | 115000 | 1171 |
| 228 | 20230901 | 150500 | 40373507000 | 115000 | 115000 | 115000 | 114900 | 1160 |
| 229 | 20230901 | 150400 | 40240151400 | 114900 | 114800 | 115000 | 114800 | 511 |
| 230 | 20230901 | 150300 | 40181444600 | 114800 | 114800 | 114900 | 114700 | 551 |
| 231 | 20230901 | 150200 | 40118189300 | 114900 | 114800 | 114900 | 114700 | 1108 |
| 232 | 20230901 | 150100 | 39991001900 | 114800 | 115300 | 115300 | 114700 | 17497 |
| 233 | 20230901 | 150000 | 37977582700 | 115200 | 115300 | 115300 | 115200 | 411 |
| 234 | 20230901 | 145900 | 37930203800 | 115300 | 115300 | 115300 | 115200 | 349 |
| 235 | 20230901 | 145800 | 37889984400 | 115300 | 115300 | 115300 | 115200 | 350 |
| 236 | 20230901 | 145700 | 37849634500 | 115300 | 115200 | 115300 | 115200 | 173 |
| 237 | 20230901 | 145600 | 37829698600 | 115200 | 115300 | 115300 | 115200 | 299 |
| 238 | 20230901 | 145500 | 37795227800 | 115300 | 115200 | 115300 | 115200 | 469 |
| 239 | 20230901 | 145400 | 37741184000 | 115300 | 115300 | 115300 | 115200 | 471 |
| 240 | 20230901 | 145300 | 37686887100 | 115200 | 115300 | 115300 | 115200 | 354 |
| 241 | 20230901 | 145200 | 37646080400 | 115300 | 115300 | 115300 | 115200 | 490 |
| 242 | 20230901 | 145100 | 37589593400 | 115300 | 115300 | 115300 | 115200 | 396 |
| 243 | 20230901 | 145000 | 37543947400 | 115200 | 115200 | 115300 | 115200 | 410 |
| 244 | 20230901 | 144900 | 37496700000 | 115300 | 115200 | 115300 | 115200 | 140 |
| 245 | 20230901 | 144800 | 37480561600 | 115300 | 115300 | 115300 | 115200 | 346 |
| 246 | 20230901 | 144700 | 37440690600 | 115300 | 115300 | 115300 | 115200 | 577 |
| 247 | 20230901 | 144600 | 37374165100 | 115200 | 115200 | 115300 | 115200 | 137 |
| 248 | 20230901 | 144500 | 37358372200 | 115200 | 115300 | 115300 | 115200 | 153 |
| 249 | 20230901 | 144400 | 37340738500 | 115300 | 115200 | 115300 | 115200 | 417 |
| 250 | 20230901 | 144300 | 37292660000 | 115300 | 115300 | 115300 | 115200 | 128 |
| 251 | 20230901 | 144200 | 37277902800 | 115200 | 115200 | 115300 | 115200 | 632 |
| 252 | 20230901 | 144100 | 37205070200 | 115200 | 115300 | 115300 | 115200 | 343 |
| 253 | 20230901 | 144000 | 37165543100 | 115200 | 115200 | 115300 | 115200 | 1105 |
| 254 | 20230901 | 143900 | 37038143800 | 115300 | 115300 | 115300 | 115200 | 1444 |
| 255 | 20230901 | 143800 | 36871761800 | 115300 | 115300 | 115300 | 115200 | 61 |
| 256 | 20230901 | 143700 | 36864731800 | 115200 | 115400 | 115400 | 115200 | 1197 |
| 257 | 20230901 | 143600 | 36726725400 | 115300 | 115400 | 115400 | 115300 | 453 |
| 258 | 20230901 | 143500 | 36674484600 | 115300 | 115300 | 115400 | 115300 | 127 |
| 259 | 20230901 | 143400 | 36659833300 | 115400 | 115300 | 115400 | 115300 | 193 |
| 260 | 20230901 | 143300 | 36637563800 | 115300 | 115400 | 115400 | 115300 | 90 |
| 261 | 20230901 | 143200 | 36627180200 | 115300 | 115300 | 115400 | 115200 | 1242 |
| 262 | 20230901 | 143100 | 36483967700 | 115200 | 115300 | 115300 | 115200 | 215 |
| 263 | 20230901 | 143000 | 36459180500 | 115300 | 115200 | 115300 | 115200 | 196 |
| 264 | 20230901 | 142900 | 36436584900 | 115200 | 115200 | 115300 | 115200 | 429 |
| 265 | 20230901 | 142800 | 36387124200 | 115300 | 115300 | 115300 | 115200 | 270 |
| 266 | 20230901 | 142700 | 36355998300 | 115300 | 115200 | 115300 | 115200 | 262 |
| 267 | 20230901 | 142600 | 36325796300 | 115300 | 115300 | 115300 | 115200 | 672 |
| 268 | 20230901 | 142500 | 36248364600 | 115200 | 115300 | 115300 | 115200 | 129 |
| 269 | 20230901 | 142400 | 36233497300 | 115300 | 115200 | 115300 | 115200 | 515 |
| 270 | 20230901 | 142300 | 36174126700 | 115200 | 115300 | 115300 | 115200 | 231 |
| 271 | 20230901 | 142200 | 36147494600 | 115300 | 115300 | 115300 | 115200 | 583 |
| 272 | 20230901 | 142100 | 36080278900 | 115300 | 115300 | 115300 | 115200 | 422 |
| 273 | 20230901 | 142000 | 36031623500 | 115300 | 115300 | 115300 | 115200 | 534 |
| 274 | 20230901 | 141900 | 35970054400 | 115300 | 115300 | 115300 | 115200 | 225 |
| 275 | 20230901 | 141800 | 35944116900 | 115300 | 115200 | 115300 | 115200 | 206 |
| 276 | 20230901 | 141700 | 35920366700 | 115200 | 115300 | 115300 | 115200 | 378 |
| 277 | 20230901 | 141600 | 35876811100 | 115200 | 115200 | 115300 | 115200 | 137 |
| 278 | 20230901 | 141500 | 35861018000 | 115200 | 115200 | 115300 | 115200 | 91 |
| 279 | 20230901 | 141400 | 35850531000 | 115300 | 115200 | 115300 | 115200 | 126 |
| 280 | 20230901 | 141300 | 35836004100 | 115200 | 115300 | 115300 | 115200 | 74 |
| 281 | 20230901 | 141200 | 35827473700 | 115300 | 115300 | 115400 | 115200 | 393 |
| 282 | 20230901 | 141100 | 35782160100 | 115300 | 115300 | 115400 | 115300 | 1079 |
| 283 | 20230901 | 141000 | 35657741500 | 115300 | 115400 | 115400 | 115200 | 2889 |
| 284 | 20230901 | 140900 | 35324639300 | 115400 | 115300 | 115400 | 115300 | 84 |
| 285 | 20230901 | 140800 | 35314950300 | 115300 | 115400 | 115400 | 115300 | 229 |
| 286 | 20230901 | 140700 | 35288544400 | 115400 | 115300 | 115400 | 115300 | 207 |
| 287 | 20230901 | 140600 | 35264667600 | 115300 | 115400 | 115500 | 115300 | 1327 |
| 288 | 20230901 | 140500 | 35111529700 | 115500 | 115500 | 115500 | 115400 | 107 |
| 289 | 20230901 | 140400 | 35099179700 | 115500 | 115500 | 115500 | 115400 | 1990 |
| 290 | 20230901 | 140300 | 34869356200 | 115500 | 115600 | 115600 | 115500 | 210 |
| 291 | 20230901 | 140200 | 34845091400 | 115600 | 115600 | 115600 | 115500 | 107 |
| 292 | 20230901 | 140100 | 34832725400 | 115500 | 115500 | 115600 | 115500 | 192 |
| 293 | 20230901 | 140000 | 34810531500 | 115600 | 115600 | 115600 | 115500 | 96 |
| 294 | 20230901 | 135900 | 34799434400 | 115600 | 115600 | 115600 | 115500 | 162 |
| 295 | 20230901 | 135800 | 34780708100 | 115500 | 115600 | 115600 | 115500 | 188 |
| 296 | 20230901 | 135700 | 34758976500 | 115500 | 115600 | 115600 | 115500 | 868 |
| 297 | 20230901 | 135600 | 34658636900 | 115500 | 115500 | 115600 | 115500 | 226 |
| 298 | 20230901 | 135500 | 34632518300 | 115600 | 115500 | 115600 | 115500 | 352 |
| 299 | 20230901 | 135400 | 34591860500 | 115500 | 115500 | 115600 | 115500 | 163 |
| 300 | 20230901 | 135300 | 34573019300 | 115500 | 115700 | 115700 | 115500 | 1178 |
| 301 | 20230901 | 135200 | 34436847800 | 115700 | 115700 | 115700 | 115600 | 1359 |
| 302 | 20230901 | 135100 | 34279616400 | 115700 | 115800 | 115800 | 115700 | 235 |
| 303 | 20230901 | 135000 | 34252404500 | 115700 | 115700 | 115800 | 115700 | 124 |
| 304 | 20230901 | 134900 | 34238050400 | 115700 | 115800 | 115800 | 115700 | 946 |
| 305 | 20230901 | 134800 | 34128580400 | 115800 | 115800 | 115800 | 115700 | 736 |
| 306 | 20230901 | 134700 | 34043353700 | 115800 | 115800 | 115800 | 115700 | 133 |
| 307 | 20230901 | 134600 | 34027953200 | 115800 | 115800 | 115800 | 115700 | 72 |
| 308 | 20230901 | 134500 | 34019616600 | 115800 | 115800 | 115800 | 115700 | 136 |
| 309 | 20230901 | 134400 | 34003879200 | 115700 | 115700 | 115800 | 115700 | 130 |
| 310 | 20230901 | 134300 | 33988826500 | 115700 | 115700 | 115800 | 115700 | 110 |
| 311 | 20230901 | 134200 | 33976097300 | 115800 | 115800 | 115900 | 115700 | 885 |
| 312 | 20230901 | 134100 | 33873634700 | 115900 | 115800 | 115900 | 115800 | 243 |
| 313 | 20230901 | 134000 | 33845483900 | 115900 | 115900 | 115900 | 115800 | 55 |
| 314 | 20230901 | 133900 | 33839110200 | 115900 | 115900 | 115900 | 115800 | 129 |
| 315 | 20230901 | 133800 | 33824160000 | 115800 | 115900 | 115900 | 115800 | 323 |
| 316 | 20230901 | 133700 | 33786727800 | 115900 | 115900 | 116100 | 115800 | 715 |
| 317 | 20230901 | 133600 | 33703860700 | 116100 | 115900 | 116100 | 115900 | 660 |
| 318 | 20230901 | 133500 | 33627304000 | 115900 | 116000 | 116000 | 115900 | 44 |
| 319 | 20230901 | 133400 | 33622200700 | 115900 | 116000 | 116000 | 115900 | 185 |
| 320 | 20230901 | 133300 | 33600744500 | 116000 | 115900 | 116000 | 115900 | 285 |
| 321 | 20230901 | 133200 | 33567686500 | 115900 | 115900 | 116000 | 115900 | 203 |
| 322 | 20230901 | 133100 | 33544157600 | 115900 | 115900 | 116000 | 115800 | 180 |
| 323 | 20230901 | 133000 | 33523285000 | 115800 | 115900 | 116000 | 115800 | 437 |
| 324 | 20230901 | 132900 | 33472636000 | 115900 | 115900 | 115900 | 115800 | 180 |
| 325 | 20230901 | 132800 | 33451774100 | 115800 | 115900 | 116000 | 115800 | 112 |
| 326 | 20230901 | 132700 | 33438787900 | 115900 | 115800 | 116000 | 115700 | 870 |
| 327 | 20230901 | 132600 | 33338018200 | 115800 | 115800 | 115800 | 115700 | 262 |
| 328 | 20230901 | 132500 | 33307698500 | 115800 | 115700 | 115800 | 115700 | 121 |
| 329 | 20230901 | 132400 | 33293691200 | 115800 | 115800 | 115800 | 115700 | 197 |
| 330 | 20230901 | 132300 | 33270879400 | 115800 | 115800 | 115800 | 115700 | 196 |
| 331 | 20230901 | 132200 | 33248183200 | 115800 | 115700 | 115800 | 115700 | 349 |
| 332 | 20230901 | 132100 | 33207801200 | 115700 | 115600 | 115700 | 115600 | 673 |
| 333 | 20230901 | 132000 | 33129936900 | 115600 | 115700 | 115700 | 115600 | 172 |
| 334 | 20230901 | 131900 | 33110041400 | 115700 | 115700 | 115800 | 115700 | 531 |
| 335 | 20230901 | 131800 | 33048593600 | 115700 | 115700 | 115700 | 115600 | 637 |
| 336 | 20230901 | 131700 | 32974902400 | 115600 | 115600 | 115700 | 115600 | 240 |
| 337 | 20230901 | 131600 | 32947153200 | 115700 | 115800 | 115800 | 115700 | 851 |
| 338 | 20230901 | 131500 | 32848677500 | 115800 | 115800 | 115800 | 115700 | 236 |
| 339 | 20230901 | 131400 | 32821366700 | 115800 | 115700 | 115800 | 115700 | 141 |
| 340 | 20230901 | 131300 | 32805039900 | 115700 | 115700 | 115800 | 115700 | 138 |
| 341 | 20230901 | 131200 | 32789060800 | 115800 | 115800 | 115900 | 115800 | 542 |
| 342 | 20230901 | 131100 | 32726292700 | 115800 | 115800 | 116000 | 115700 | 450 |
| 343 | 20230901 | 131000 | 32674146700 | 115800 | 115800 | 115800 | 115700 | 943 |
| 344 | 20230901 | 130900 | 32564996100 | 115800 | 115800 | 115800 | 115800 | 378 |
| 345 | 20230901 | 130800 | 32521223700 | 115800 | 115600 | 115800 | 115600 | 1419 |
| 346 | 20230901 | 130700 | 32356989500 | 115700 | 115700 | 115700 | 115600 | 552 |
| 347 | 20230901 | 130600 | 32293135500 | 115700 | 115600 | 115700 | 115600 | 93 |
| 348 | 20230901 | 130500 | 32282379400 | 115700 | 115700 | 115700 | 115600 | 31 |
| 349 | 20230901 | 130400 | 32278793600 | 115700 | 115700 | 115800 | 115600 | 842 |
| 350 | 20230901 | 130300 | 32181402000 | 115700 | 115700 | 115800 | 115700 | 211 |
| 351 | 20230901 | 130200 | 32156986300 | 115800 | 115800 | 115800 | 115700 | 56 |
| 352 | 20230901 | 130100 | 32150502500 | 115800 | 115900 | 115900 | 115700 | 603 |
| 353 | 20230901 | 130000 | 32080672600 | 115900 | 115900 | 116000 | 115700 | 663 |
| 354 | 20230901 | 125900 | 32003859400 | 115900 | 115900 | 116000 | 115900 | 621 |
| 355 | 20230901 | 125800 | 31931883400 | 115900 | 116100 | 116100 | 115900 | 1472 |
| 356 | 20230901 | 125700 | 31761131400 | 116100 | 116200 | 116200 | 116100 | 183 |
| 357 | 20230901 | 125600 | 31739881000 | 116100 | 116100 | 116200 | 116100 | 159 |
| 358 | 20230901 | 125500 | 31721419100 | 116100 | 116100 | 116200 | 116000 | 1908 |
| 359 | 20230901 | 125400 | 31499827600 | 116100 | 116100 | 116100 | 116000 | 78 |
| 360 | 20230901 | 125300 | 31490773700 | 116000 | 116000 | 116100 | 116000 | 272 |
| 361 | 20230901 | 125200 | 31459215200 | 116000 | 116100 | 116200 | 116000 | 847 |
| 362 | 20230901 | 125100 | 31360883900 | 116100 | 116200 | 116200 | 116100 | 171 |
| 363 | 20230901 | 125000 | 31341019200 | 116200 | 116200 | 116200 | 116100 | 55 |
| 364 | 20230901 | 124900 | 31334628400 | 116200 | 116200 | 116200 | 116200 | 93 |
| 365 | 20230901 | 124800 | 31323821800 | 116200 | 116100 | 116200 | 116100 | 257 |
| 366 | 20230901 | 124700 | 31293958600 | 116200 | 116200 | 116200 | 116100 | 240 |
| 367 | 20230901 | 124600 | 31266072600 | 116200 | 116300 | 116300 | 116200 | 273 |
| 368 | 20230901 | 124500 | 31234337200 | 116300 | 116300 | 116300 | 116300 | 154 |
| 369 | 20230901 | 124400 | 31216427000 | 116300 | 116300 | 116400 | 116200 | 297 |
| 370 | 20230901 | 124300 | 31181885200 | 116400 | 116400 | 116500 | 116400 | 187 |
| 371 | 20230901 | 124200 | 31160117900 | 116400 | 116500 | 116500 | 116400 | 239 |
| 372 | 20230901 | 124100 | 31132292200 | 116500 | 116500 | 116500 | 116300 | 535 |
| 373 | 20230901 | 124000 | 31070013300 | 116500 | 116400 | 116500 | 116400 | 236 |
| 374 | 20230901 | 123900 | 31042525700 | 116300 | 116400 | 116400 | 116300 | 406 |
| 375 | 20230901 | 123800 | 30995292300 | 116400 | 116300 | 116400 | 116300 | 165 |
| 376 | 20230901 | 123700 | 30976091800 | 116300 | 116300 | 116300 | 116200 | 992 |
| 377 | 20230901 | 123600 | 30860817600 | 116300 | 116300 | 116500 | 116300 | 1156 |
| 378 | 20230901 | 123500 | 30726327500 | 116300 | 116500 | 116500 | 116100 | 2920 |
| 379 | 20230901 | 123400 | 30386715600 | 116500 | 116500 | 116500 | 116400 | 336 |
| 380 | 20230901 | 123300 | 30347594700 | 116400 | 116400 | 116500 | 116400 | 151 |
| 381 | 20230901 | 123200 | 30330003800 | 116500 | 116500 | 116500 | 116400 | 306 |
| 382 | 20230901 | 123100 | 30294357800 | 116500 | 116500 | 116500 | 116400 | 177 |
| 383 | 20230901 | 123000 | 30273737500 | 116500 | 116500 | 116500 | 116400 | 65 |
| 384 | 20230901 | 122900 | 30266165300 | 116500 | 116500 | 116500 | 116400 | 693 |
| 385 | 20230901 | 122800 | 30185431000 | 116500 | 116500 | 116500 | 116400 | 292 |
| 386 | 20230901 | 122700 | 30151413400 | 116500 | 116400 | 116500 | 116400 | 99 |
| 387 | 20230901 | 122600 | 30139884700 | 116500 | 116500 | 116500 | 116500 | 117 |
| 388 | 20230901 | 122500 | 30126254200 | 116500 | 116400 | 116500 | 116400 | 1010 |
| 389 | 20230901 | 122400 | 30008600000 | 116500 | 116400 | 116500 | 116400 | 223 |
| 390 | 20230901 | 122300 | 29982636400 | 116400 | 116500 | 116500 | 116400 | 67 |
| 391 | 20230901 | 122200 | 29974831100 | 116500 | 116500 | 116500 | 116400 | 111 |
| 392 | 20230901 | 122100 | 29961902100 | 116500 | 116500 | 116500 | 116400 | 725 |
| 393 | 20230901 | 122000 | 29877464600 | 116400 | 116500 | 116500 | 116400 | 138 |
| 394 | 20230901 | 121900 | 29861395600 | 116500 | 116400 | 116500 | 116400 | 187 |
| 395 | 20230901 | 121800 | 29839619300 | 116400 | 116500 | 116500 | 116400 | 137 |
| 396 | 20230901 | 121700 | 29823659800 | 116500 | 116400 | 116500 | 116400 | 556 |
| 397 | 20230901 | 121600 | 29758935100 | 116400 | 116500 | 116500 | 116400 | 162 |
| 398 | 20230901 | 121500 | 29740062500 | 116500 | 116500 | 116500 | 116400 | 221 |
| 399 | 20230901 | 121400 | 29714318200 | 116500 | 116400 | 116500 | 116300 | 844 |
| 400 | 20230901 | 121300 | 29616074800 | 116400 | 116400 | 116400 | 116300 | 233 |
| 401 | 20230901 | 121200 | 29588953800 | 116400 | 116400 | 116400 | 116300 | 80 |
| 402 | 20230901 | 121100 | 29579643300 | 116400 | 116300 | 116400 | 116200 | 328 |
| 403 | 20230901 | 121000 | 29541482100 | 116300 | 116300 | 116300 | 116200 | 142 |
| 404 | 20230901 | 120900 | 29524968100 | 116300 | 116300 | 116300 | 116200 | 122 |
| 405 | 20230901 | 120800 | 29510781300 | 116200 | 116200 | 116200 | 116100 | 278 |
| 406 | 20230901 | 120700 | 29478478300 | 116200 | 116100 | 116200 | 116100 | 218 |
| 407 | 20230901 | 120600 | 29453152000 | 116200 | 116000 | 116200 | 116000 | 795 |
| 408 | 20230901 | 120500 | 29360903100 | 116100 | 116100 | 116200 | 116100 | 457 |
| 409 | 20230901 | 120400 | 29307834200 | 116200 | 116200 | 116200 | 116100 | 71 |
| 410 | 20230901 | 120300 | 29299585900 | 116200 | 116200 | 116200 | 116100 | 192 |
| 411 | 20230901 | 120200 | 29277289700 | 116200 | 116100 | 116200 | 116100 | 64 |
| 412 | 20230901 | 120100 | 29269853000 | 116200 | 116300 | 116400 | 116100 | 1708 |
| 413 | 20230901 | 120000 | 29071342900 | 116400 | 116400 | 116400 | 116300 | 76 |
| 414 | 20230901 | 115900 | 29062501100 | 116300 | 116400 | 116500 | 116300 | 439 |
| 415 | 20230901 | 115800 | 29011382800 | 116400 | 116400 | 116500 | 116400 | 308 |
| 416 | 20230901 | 115700 | 28975521700 | 116400 | 116300 | 116400 | 116300 | 133 |
| 417 | 20230901 | 115600 | 28960050900 | 116400 | 116500 | 116600 | 116300 | 1444 |
| 418 | 20230901 | 115500 | 28792000700 | 116500 | 116600 | 116600 | 116500 | 619 |
| 419 | 20230901 | 115400 | 28719861500 | 116600 | 116600 | 116600 | 116500 | 328 |
| 420 | 20230901 | 115300 | 28681626800 | 116500 | 116500 | 116600 | 116500 | 389 |
| 421 | 20230901 | 115200 | 28636302600 | 116600 | 116600 | 116600 | 116500 | 130 |
| 422 | 20230901 | 115100 | 28621145000 | 116600 | 116600 | 116600 | 116400 | 361 |
| 423 | 20230901 | 115000 | 28579087600 | 116500 | 116500 | 116600 | 116400 | 378 |
| 424 | 20230901 | 114900 | 28535046800 | 116500 | 116400 | 116500 | 116300 | 1459 |
| 425 | 20230901 | 114800 | 28365206200 | 116400 | 116300 | 116400 | 116200 | 382 |
| 426 | 20230901 | 114700 | 28320759800 | 116300 | 116400 | 116400 | 116300 | 106 |
| 427 | 20230901 | 114600 | 28308425300 | 116300 | 116400 | 116400 | 116300 | 239 |
| 428 | 20230901 | 114500 | 28280626300 | 116400 | 116300 | 116400 | 116200 | 418 |
| 429 | 20230901 | 114400 | 28231988300 | 116200 | 116300 | 116400 | 116200 | 1021 |
| 430 | 20230901 | 114300 | 28113257000 | 116300 | 116400 | 116400 | 116300 | 1100 |
| 431 | 20230901 | 114200 | 27985311400 | 116300 | 116300 | 116400 | 116300 | 182 |
| 432 | 20230901 | 114100 | 27964133000 | 116300 | 116300 | 116400 | 116300 | 264 |
| 433 | 20230901 | 114000 | 27933404700 | 116300 | 116400 | 116400 | 116300 | 179 |
| 434 | 20230901 | 113900 | 27912573600 | 116300 | 116600 | 116600 | 116300 | 1251 |
| 435 | 20230901 | 113800 | 27766871300 | 116600 | 116500 | 116600 | 116500 | 516 |
| 436 | 20230901 | 113700 | 27706740900 | 116600 | 116600 | 116600 | 116500 | 449 |
| 437 | 20230901 | 113600 | 27654403200 | 116500 | 116600 | 116600 | 116500 | 1064 |
| 438 | 20230901 | 113500 | 27530347300 | 116600 | 116600 | 116600 | 116500 | 348 |
| 439 | 20230901 | 113400 | 27489771600 | 116600 | 116600 | 116600 | 116500 | 394 |
| 440 | 20230901 | 113300 | 27443854500 | 116500 | 116400 | 116500 | 116400 | 1514 |
| 441 | 20230901 | 113200 | 27267477900 | 116500 | 116500 | 116500 | 116400 | 155 |
| 442 | 20230901 | 113100 | 27249420500 | 116400 | 116500 | 116600 | 116400 | 415 |
| 443 | 20230901 | 113000 | 27201061300 | 116500 | 116400 | 116600 | 116400 | 1281 |
| 444 | 20230901 | 112900 | 27051867400 | 116400 | 116400 | 116500 | 116300 | 544 |
| 445 | 20230901 | 112800 | 26988542600 | 116400 | 116400 | 116400 | 116300 | 893 |
| 446 | 20230901 | 112700 | 26884608400 | 116300 | 116300 | 116400 | 116300 | 452 |
| 447 | 20230901 | 112600 | 26832028700 | 116300 | 116300 | 116300 | 116200 | 281 |
| 448 | 20230901 | 112500 | 26799351900 | 116300 | 116300 | 116300 | 116200 | 502 |
| 449 | 20230901 | 112400 | 26740969900 | 116300 | 116300 | 116300 | 116200 | 222 |
| 450 | 20230901 | 112300 | 26715159200 | 116300 | 116200 | 116300 | 116200 | 1008 |
| 451 | 20230901 | 112200 | 26598024600 | 116200 | 116200 | 116300 | 116200 | 167 |
| 452 | 20230901 | 112100 | 26578603700 | 116200 | 116200 | 116300 | 116100 | 712 |
| 453 | 20230901 | 112000 | 26495856800 | 116200 | 116200 | 116200 | 116100 | 124 |
| 454 | 20230901 | 111900 | 26481450200 | 116200 | 116100 | 116200 | 116100 | 395 |
| 455 | 20230901 | 111800 | 26435568400 | 116100 | 116200 | 116200 | 116100 | 245 |
| 456 | 20230901 | 111700 | 26407101400 | 116200 | 116100 | 116200 | 116100 | 112 |
| 457 | 20230901 | 111600 | 26394093400 | 116100 | 116100 | 116200 | 116100 | 327 |
| 458 | 20230901 | 111500 | 26356122100 | 116200 | 116100 | 116200 | 116100 | 421 |
| 459 | 20230901 | 111400 | 26307226500 | 116100 | 116000 | 116100 | 116000 | 1286 |
| 460 | 20230901 | 111300 | 26157993000 | 116000 | 115800 | 116000 | 115800 | 676 |
| 461 | 20230901 | 111200 | 26079647400 | 115800 | 115600 | 115900 | 115500 | 527 |
| 462 | 20230901 | 111100 | 26018662600 | 115600 | 115900 | 115900 | 115600 | 1431 |
| 463 | 20230901 | 111000 | 25853089600 | 115900 | 115900 | 115900 | 115800 | 241 |
| 464 | 20230901 | 110900 | 25825164300 | 115900 | 115900 | 115900 | 115800 | 215 |
| 465 | 20230901 | 110800 | 25800254500 | 115900 | 115900 | 115900 | 115800 | 533 |
| 466 | 20230901 | 110700 | 25738481600 | 115900 | 115800 | 115900 | 115800 | 238 |
| 467 | 20230901 | 110600 | 25710912000 | 115800 | 115800 | 115800 | 115700 | 278 |
| 468 | 20230901 | 110500 | 25678734700 | 115800 | 115800 | 115800 | 115700 | 306 |
| 469 | 20230901 | 110400 | 25643313300 | 115800 | 115900 | 115900 | 115800 | 576 |
| 470 | 20230901 | 110300 | 25576608800 | 115900 | 115800 | 115900 | 115800 | 147 |
| 471 | 20230901 | 110200 | 25559576800 | 115900 | 115800 | 115900 | 115800 | 320 |
| 472 | 20230901 | 110100 | 25522498100 | 115800 | 115700 | 115800 | 115600 | 431 |
| 473 | 20230901 | 110000 | 25472618400 | 115700 | 115500 | 115700 | 115500 | 554 |
| 474 | 20230901 | 105900 | 25408580300 | 115600 | 115400 | 115600 | 115400 | 105 |
| 475 | 20230901 | 105800 | 25396452600 | 115500 | 115500 | 115500 | 115400 | 350 |
| 476 | 20230901 | 105700 | 25356044800 | 115500 | 115500 | 115500 | 115500 | 65 |
| 477 | 20230901 | 105600 | 25348537300 | 115500 | 115600 | 115700 | 115400 | 752 |
| 478 | 20230901 | 105500 | 25261621700 | 115700 | 115600 | 115700 | 115600 | 489 |
| 479 | 20230901 | 105400 | 25205081300 | 115600 | 115600 | 115600 | 115500 | 60 |
| 480 | 20230901 | 105300 | 25198146200 | 115600 | 115600 | 115700 | 115500 | 393 |
| 481 | 20230901 | 105200 | 25152710600 | 115600 | 115500 | 115700 | 115500 | 367 |
| 482 | 20230901 | 105100 | 25110291300 | 115600 | 115500 | 115700 | 115500 | 682 |
| 483 | 20230901 | 105000 | 25031500400 | 115600 | 115800 | 115800 | 115600 | 759 |
| 484 | 20230901 | 104900 | 24943709200 | 115800 | 115800 | 115800 | 115700 | 571 |
| 485 | 20230901 | 104800 | 24877589400 | 115900 | 115900 | 115900 | 115800 | 203 |
| 486 | 20230901 | 104700 | 24854063300 | 115900 | 115800 | 115900 | 115800 | 441 |
| 487 | 20230901 | 104600 | 24802979300 | 115900 | 115800 | 115900 | 115700 | 363 |
| 488 | 20230901 | 104500 | 24760944200 | 115800 | 115700 | 115800 | 115700 | 1301 |
| 489 | 20230901 | 104400 | 24610383600 | 115700 | 115600 | 115700 | 115600 | 207 |
| 490 | 20230901 | 104300 | 24586434100 | 115700 | 115600 | 115700 | 115500 | 1220 |
| 491 | 20230901 | 104200 | 24445384900 | 115600 | 115600 | 115600 | 115500 | 423 |
| 492 | 20230901 | 104100 | 24396486800 | 115600 | 115600 | 115600 | 115500 | 399 |
| 493 | 20230901 | 104000 | 24350390700 | 115600 | 115500 | 115600 | 115400 | 617 |
| 494 | 20230901 | 103900 | 24279117800 | 115500 | 115400 | 115600 | 115400 | 500 |
| 495 | 20230901 | 103800 | 24221375600 | 115400 | 115300 | 115500 | 115300 | 1296 |
| 496 | 20230901 | 103700 | 24071779600 | 115300 | 115300 | 115400 | 115200 | 832 |
| 497 | 20230901 | 103600 | 23975849000 | 115300 | 115000 | 115300 | 115000 | 362 |
| 498 | 20230901 | 103500 | 23934164400 | 115100 | 115300 | 115300 | 115000 | 978 |
| 499 | 20230901 | 103400 | 23821515000 | 115200 | 114900 | 115300 | 114900 | 1532 |
| 500 | 20230901 | 103300 | 23645325500 | 115000 | 114900 | 115000 | 114900 | 271 |
| 501 | 20230901 | 103200 | 23614181000 | 114900 | 114900 | 115000 | 114900 | 1001 |
| 502 | 20230901 | 103100 | 23499133200 | 115000 | 115100 | 115100 | 114900 | 2436 |
| 503 | 20230901 | 103000 | 23218990400 | 115100 | 115100 | 115200 | 115000 | 1003 |
| 504 | 20230901 | 102900 | 23103545800 | 115100 | 115200 | 115200 | 115100 | 379 |
| 505 | 20230901 | 102800 | 23059894600 | 115100 | 115100 | 115200 | 115100 | 416 |
| 506 | 20230901 | 102700 | 23011999500 | 115200 | 115100 | 115200 | 115000 | 368 |
| 507 | 20230901 | 102600 | 22969635500 | 115000 | 115200 | 115200 | 115000 | 1144 |
| 508 | 20230901 | 102500 | 22837957600 | 115200 | 115100 | 115200 | 115100 | 195 |
| 509 | 20230901 | 102400 | 22815497000 | 115100 | 115200 | 115200 | 115100 | 113 |
| 510 | 20230901 | 102300 | 22802483800 | 115100 | 115200 | 115200 | 115100 | 352 |
| 511 | 20230901 | 102200 | 22761965100 | 115200 | 115100 | 115200 | 115000 | 439 |
| 512 | 20230901 | 102100 | 22711440400 | 115100 | 115100 | 115200 | 115000 | 1218 |
| 513 | 20230901 | 102000 | 22571263700 | 115100 | 115100 | 115200 | 115100 | 266 |
| 514 | 20230901 | 101900 | 22540637200 | 115100 | 115100 | 115100 | 115000 | 464 |
| 515 | 20230901 | 101800 | 22487231000 | 115100 | 115400 | 115400 | 115000 | 2376 |
| 516 | 20230901 | 101700 | 22213638700 | 115500 | 115400 | 115500 | 115200 | 1261 |
| 517 | 20230901 | 101600 | 22068231600 | 115400 | 115200 | 115400 | 115200 | 612 |
| 518 | 20230901 | 101500 | 21997654300 | 115300 | 115300 | 115300 | 115200 | 738 |
| 519 | 20230901 | 101400 | 21912601900 | 115300 | 115200 | 115300 | 115200 | 421 |
| 520 | 20230901 | 101300 | 21864088400 | 115200 | 115500 | 115500 | 115200 | 706 |
| 521 | 20230901 | 101200 | 21782666600 | 115600 | 115500 | 115600 | 115300 | 469 |
| 522 | 20230901 | 101100 | 21728520300 | 115500 | 115600 | 115700 | 115500 | 1285 |
| 523 | 20230901 | 101000 | 21580018900 | 115600 | 115600 | 115600 | 115500 | 128 |
| 524 | 20230901 | 100900 | 21565226600 | 115600 | 115300 | 115600 | 115300 | 906 |
| 525 | 20230901 | 100800 | 21460604100 | 115300 | 115500 | 115600 | 115200 | 4634 |
| 526 | 20230901 | 100700 | 20925973800 | 115500 | 115500 | 115600 | 115500 | 298 |
| 527 | 20230901 | 100600 | 20891552300 | 115600 | 115600 | 115600 | 115600 | 353 |
| 528 | 20230901 | 100500 | 20850745500 | 115600 | 115400 | 115600 | 115400 | 457 |
| 529 | 20230901 | 100400 | 20797979200 | 115400 | 115700 | 115700 | 115400 | 1793 |
| 530 | 20230901 | 100300 | 20590830400 | 115700 | 115800 | 115800 | 115600 | 501 |
| 531 | 20230901 | 100200 | 20532866400 | 115700 | 115700 | 115800 | 115600 | 532 |
| 532 | 20230901 | 100100 | 20471310600 | 115800 | 115500 | 115900 | 115500 | 2638 |
| 533 | 20230901 | 100000 | 20166279300 | 115500 | 115300 | 115500 | 115200 | 1787 |
| 534 | 20230901 | 095900 | 19960079500 | 115300 | 115300 | 115500 | 115200 | 1060 |
| 535 | 20230901 | 095800 | 19837809700 | 115200 | 115100 | 115700 | 115100 | 3995 |
| 536 | 20230901 | 095700 | 19377098300 | 115100 | 115300 | 115300 | 115100 | 3276 |
| 537 | 20230901 | 095600 | 18999905700 | 115200 | 115300 | 115300 | 115200 | 1750 |
| 538 | 20230901 | 095500 | 18798266300 | 115400 | 115600 | 115600 | 115300 | 4620 |
| 539 | 20230901 | 095400 | 18265004200 | 115700 | 115800 | 115800 | 115600 | 738 |
| 540 | 20230901 | 095300 | 18179661000 | 115800 | 115700 | 115800 | 115600 | 544 |
| 541 | 20230901 | 095200 | 18116711700 | 115600 | 115600 | 115900 | 115600 | 808 |
| 542 | 20230901 | 095100 | 18023228300 | 115700 | 115800 | 115900 | 115600 | 970 |
| 543 | 20230901 | 095000 | 17910957500 | 115900 | 116000 | 116000 | 115800 | 1337 |
| 544 | 20230901 | 094900 | 17756030400 | 115900 | 116000 | 116000 | 115900 | 483 |
| 545 | 20230901 | 094800 | 17700038500 | 115900 | 115900 | 116000 | 115800 | 917 |
| 546 | 20230901 | 094700 | 17593737200 | 115800 | 116200 | 116200 | 115800 | 982 |
| 547 | 20230901 | 094600 | 17479869700 | 116200 | 116300 | 116300 | 116100 | 623 |
| 548 | 20230901 | 094500 | 17407482200 | 116200 | 116400 | 116600 | 116100 | 1404 |
| 549 | 20230901 | 094400 | 17244176500 | 116500 | 116600 | 116700 | 116500 | 901 |
| 550 | 20230901 | 094300 | 17139181200 | 116600 | 116500 | 116600 | 116400 | 766 |
| 551 | 20230901 | 094200 | 17049914200 | 116500 | 116400 | 116600 | 116200 | 2599 |
| 552 | 20230901 | 094100 | 16747469100 | 116400 | 116000 | 116400 | 116000 | 1233 |
| 553 | 20230901 | 094000 | 16604189000 | 116000 | 115800 | 116200 | 115700 | 3264 |
| 554 | 20230901 | 093900 | 16225594700 | 115800 | 115700 | 115800 | 115700 | 1043 |
| 555 | 20230901 | 093800 | 16104865400 | 115800 | 115800 | 115800 | 115700 | 370 |
| 556 | 20230901 | 093700 | 16062037900 | 115800 | 115900 | 115900 | 115700 | 917 |
| 557 | 20230901 | 093600 | 15955896500 | 115800 | 116100 | 116100 | 115700 | 2584 |
| 558 | 20230901 | 093500 | 15656410800 | 116100 | 116000 | 116100 | 116000 | 323 |
| 559 | 20230901 | 093400 | 15618926100 | 116000 | 116000 | 116000 | 115900 | 314 |
| 560 | 20230901 | 093300 | 15582502800 | 116000 | 116200 | 116300 | 115900 | 1446 |
| 561 | 20230901 | 093200 | 15414718200 | 116200 | 116100 | 116200 | 115900 | 2215 |
| 562 | 20230901 | 093100 | 15157652300 | 116000 | 116100 | 116100 | 116000 | 294 |
| 563 | 20230901 | 093000 | 15123524900 | 116100 | 116000 | 116100 | 115900 | 1040 |
| 564 | 20230901 | 092900 | 15002863100 | 116000 | 116100 | 116100 | 115600 | 3914 |
| 565 | 20230901 | 092800 | 14549347200 | 116200 | 116100 | 116200 | 116000 | 1392 |
| 566 | 20230901 | 092700 | 14387759200 | 116100 | 116000 | 116400 | 116000 | 3497 |
| 567 | 20230901 | 092600 | 13981631600 | 116000 | 116000 | 116100 | 115800 | 917 |
| 568 | 20230901 | 092500 | 13875326900 | 115900 | 115700 | 115900 | 115700 | 985 |
| 569 | 20230901 | 092400 | 13761270400 | 115800 | 115800 | 116000 | 115700 | 1837 |
| 570 | 20230901 | 092300 | 13548463600 | 115900 | 116100 | 116200 | 115700 | 2469 |
| 571 | 20230901 | 092200 | 13262021700 | 116100 | 116300 | 116300 | 116100 | 1728 |
| 572 | 20230901 | 092100 | 13061201200 | 116300 | 116600 | 116700 | 116100 | 2892 |
| 573 | 20230901 | 092000 | 12724843700 | 116600 | 116500 | 116700 | 116300 | 2444 |
| 574 | 20230901 | 091900 | 12440285500 | 116500 | 116600 | 116600 | 116500 | 1523 |
| 575 | 20230901 | 091800 | 12262832300 | 116600 | 116600 | 116600 | 116500 | 1288 |
| 576 | 20230901 | 091700 | 12112723900 | 116600 | 116700 | 116800 | 116600 | 2409 |
| 577 | 20230901 | 091600 | 11831680500 | 116800 | 117100 | 117100 | 116600 | 3059 |
| 578 | 20230901 | 091500 | 11474333400 | 117100 | 117200 | 117300 | 116800 | 5599 |
| 579 | 20230901 | 091400 | 10818863200 | 117200 | 117100 | 117300 | 116600 | 3662 |
| 580 | 20230901 | 091300 | 10390361300 | 117100 | 116600 | 117100 | 116500 | 3983 |
| 581 | 20230901 | 091200 | 9925407000 | 116600 | 117600 | 117600 | 116600 | 3927 |
| 582 | 20230901 | 091100 | 9465205400 | 117600 | 117100 | 117600 | 117000 | 9078 |
| 583 | 20230901 | 091000 | 8399836900 | 117000 | 116700 | 117100 | 116600 | 4724 |
| 584 | 20230901 | 090900 | 7847533400 | 116600 | 117000 | 117100 | 116500 | 7354 |
| 585 | 20230901 | 090800 | 6987944500 | 116900 | 116900 | 117000 | 116800 | 3883 |
| 586 | 20230901 | 090700 | 6533824000 | 116800 | 116500 | 117000 | 116500 | 8816 |
| 587 | 20230901 | 090600 | 5504686400 | 116400 | 116300 | 116500 | 116200 | 3861 |
| 588 | 20230901 | 090500 | 5055595100 | 116300 | 115800 | 116400 | 115700 | 5573 |
| 589 | 20230901 | 090400 | 4408153200 | 115700 | 116100 | 116200 | 115700 | 3718 |
| 590 | 20230901 | 090300 | 3976821400 | 116200 | 115800 | 116400 | 115700 | 14180 |
| 591 | 20230901 | 090200 | 2330809000 | 115700 | 115700 | 116000 | 115300 | 7635 |
| 592 | 20230901 | 090100 | 1447201500 | 115700 | 115000 | 115900 | 115000 | 8610 |
| 593 | 20230901 | 090000 | 452460100 | 115200 | 114400 | 115200 | 114300 | 3933 |